KissMeData/005390/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184400	207411487	1907	1907	1907	1907	11724
3	20231130	184300	207411487	1907	1907	1907	1907	0
4	20231130	184200	207411487	1907	1907	1907	1907	0
5	20231130	184100	207411487	1907	1907	1907	1907	0
6	20231130	184000	207411487	1907	1907	1907	1907	0
7	20231130	183900	207411487	1907	1907	1907	1907	0
8	20231130	183800	207411487	1907	1907	1907	1907	0
9	20231130	183700	207411487	1907	1907	1907	1907	0
10	20231130	183600	207411487	1907	1907	1907	1907	0
11	20231130	183500	207411487	1907	1907	1907	1907	0
12	20231130	183400	207411487	1907	1907	1907	1907	0
13	20231130	183300	207411487	1907	1907	1907	1907	0
14	20231130	183200	207411487	1907	1907	1907	1907	0
15	20231130	183100	207411487	1907	1907	1907	1907	0
16	20231130	183000	207411487	1907	1907	1907	1907	0
17	20231130	182900	207411487	1907	1907	1907	1907	0
18	20231130	182800	207411487	1907	1907	1907	1907	0
19	20231130	182700	207411487	1907	1907	1907	1907	0
20	20231130	182600	207411487	1907	1907	1907	1907	0
21	20231130	182500	207411487	1907	1907	1907	1907	0
22	20231130	182400	207411487	1907	1907	1907	1907	0
23	20231130	182300	207411487	1907	1907	1907	1907	0
24	20231130	182200	207411487	1907	1907	1907	1907	0
25	20231130	182100	207411487	1907	1907	1907	1907	0
26	20231130	182000	207411487	1907	1907	1907	1907	0
27	20231130	181900	207411487	1907	1907	1907	1907	0
28	20231130	181800	207411487	1907	1907	1907	1907	0
29	20231130	181700	207411487	1907	1907	1907	1907	0
30	20231130	181600	207411487	1907	1907	1907	1907	0
31	20231130	181500	207411487	1907	1907	1907	1907	0
32	20231130	181400	207411487	1907	1907	1907	1907	11724
33	20231130	181300	207411487	1907	1907	1907	1907	0
34	20231130	181200	207411487	1907	1907	1907	1907	0
35	20231130	181100	207411487	1907	1907	1907	1907	0
36	20231130	181000	207411487	1907	1907	1907	1907	0
37	20231130	180900	207411487	1907	1907	1907	1907	0
38	20231130	180800	207411487	1907	1907	1907	1907	0
39	20231130	180700	207411487	1907	1907	1907	1907	0
40	20231130	180600	207411487	1907	1907	1907	1907	0
41	20231130	180500	207411487	1907	1907	1907	1907	0
42	20231130	180400	207411487	1907	1907	1907	1907	0
43	20231130	180300	207411487	1907	1907	1907	1907	0
44	20231130	180200	207411487	1907	1907	1907	1907	0
45	20231130	180100	207411487	1907	1907	1907	1907	0
46	20231130	180000	207411487	1907	1907	1907	1907	0
47	20231130	175900	207411487	1907	1907	1907	1907	0
48	20231130	175800	207411487	1907	1907	1907	1907	0
49	20231130	175700	207411487	1907	1907	1907	1907	0
50	20231130	175600	207411487	1907	1907	1907	1907	0
51	20231130	175500	207411487	1907	1907	1907	1907	0
52	20231130	175400	207411487	1907	1907	1907	1907	0
53	20231130	175300	207411487	1907	1907	1907	1907	0
54	20231130	175200	207411487	1907	1907	1907	1907	0
55	20231130	175100	207411487	1907	1907	1907	1907	0
56	20231130	175000	207411487	1907	1907	1907	1907	0
57	20231130	174900	207411487	1907	1907	1907	1907	0
58	20231130	174800	207411487	1907	1907	1907	1907	0
59	20231130	174700	207411487	1907	1907	1907	1907	0
60	20231130	174600	207411487	1907	1907	1907	1907	0
61	20231130	174500	207411487	1907	1907	1907	1907	0
62	20231130	174400	207411487	1907	1907	1907	1907	11724
63	20231130	174300	207411487	1907	1907	1907	1907	0
64	20231130	174200	207411487	1907	1907	1907	1907	0
65	20231130	174100	207411487	1907	1907	1907	1907	0
66	20231130	174000	207411487	1907	1907	1907	1907	0
67	20231130	173900	207411487	1907	1907	1907	1907	0
68	20231130	173800	207411487	1907	1907	1907	1907	0
69	20231130	173700	207411487	1907	1907	1907	1907	0
70	20231130	173600	207411487	1907	1907	1907	1907	0
71	20231130	173500	207411487	1907	1907	1907	1907	0
72	20231130	173400	207411487	1907	1907	1907	1907	0
73	20231130	173300	207411487	1907	1907	1907	1907	0
74	20231130	173200	207411487	1907	1907	1907	1907	0
75	20231130	173100	207411487	1907	1907	1907	1907	0
76	20231130	173000	207411487	1907	1907	1907	1907	0
77	20231130	172900	207411487	1907	1907	1907	1907	0
78	20231130	172800	207411487	1907	1907	1907	1907	0
79	20231130	172700	207411487	1907	1907	1907	1907	0
80	20231130	172600	207411487	1907	1907	1907	1907	0
81	20231130	172500	207411487	1907	1907	1907	1907	0
82	20231130	172400	207411487	1907	1907	1907	1907	0
83	20231130	172300	207411487	1907	1907	1907	1907	0
84	20231130	172200	207411487	1907	1907	1907	1907	0
85	20231130	172100	207411487	1907	1907	1907	1907	0
86	20231130	172000	207411487	1907	1907	1907	1907	0
87	20231130	171900	207411487	1907	1907	1907	1907	0
88	20231130	171800	207411487	1907	1907	1907	1907	0
89	20231130	171700	207411487	1907	1907	1907	1907	0
90	20231130	171600	207411487	1907	1907	1907	1907	0
91	20231130	171500	207411487	1907	1907	1907	1907	0
92	20231130	171400	207411487	1907	1907	1907	1907	11724
93	20231130	171300	207411487	1907	1907	1907	1907	0
94	20231130	171200	207411487	1907	1907	1907	1907	0
95	20231130	171100	207411487	1907	1907	1907	1907	0
96	20231130	171000	207411487	1907	1907	1907	1907	0
97	20231130	170900	207411487	1907	1907	1907	1907	0
98	20231130	170800	207411487	1907	1907	1907	1907	0
99	20231130	170700	207411487	1907	1907	1907	1907	0
100	20231130	170600	207411487	1907	1907	1907	1907	0
101	20231130	170500	207411487	1907	1907	1907	1907	0
102	20231130	170400	207411487	1907	1907	1907	1907	0
103	20231130	170300	207411487	1907	1907	1907	1907	0
104	20231130	170200	207411487	1907	1907	1907	1907	0
105	20231130	170100	207411487	1907	1907	1907	1907	0
106	20231130	170000	207411487	1907	1907	1907	1907	0
107	20231130	165900	207411487	1907	1907	1907	1907	0
108	20231130	165800	207411487	1907	1907	1907	1907	0
109	20231130	165700	207411487	1907	1907	1907	1907	0
110	20231130	165600	207411487	1907	1907	1907	1907	0
111	20231130	165500	207411487	1907	1907	1907	1907	0
112	20231130	165400	207411487	1907	1907	1907	1907	0
113	20231130	165300	207411487	1907	1907	1907	1907	0
114	20231130	165200	207411487	1907	1907	1907	1907	0
115	20231130	165100	207411487	1907	1907	1907	1907	0
116	20231130	165000	207411487	1907	1907	1907	1907	0
117	20231130	164900	207411487	1907	1907	1907	1907	0
118	20231130	164800	207411487	1907	1907	1907	1907	0
119	20231130	164700	207411487	1907	1907	1907	1907	0
120	20231130	164600	207411487	1907	1907	1907	1907	0
121	20231130	164500	207411487	1907	1907	1907	1907	0
122	20231130	164400	207411487	1907	1907	1907	1907	11724
123	20231130	164300	207411487	1907	1907	1907	1907	0
124	20231130	164200	207411487	1907	1907	1907	1907	0
125	20231130	164100	207411487	1907	1907	1907	1907	0
126	20231130	164000	207411487	1907	1907	1907	1907	0
127	20231130	163900	207411487	1907	1907	1907	1907	0
128	20231130	163800	207411487	1907	1907	1907	1907	0
129	20231130	163700	207411487	1907	1907	1907	1907	0
130	20231130	163600	207411487	1907	1907	1907	1907	0
131	20231130	163500	207411487	1907	1907	1907	1907	0
132	20231130	163400	207411487	1907	1907	1907	1907	0
133	20231130	163300	207411487	1907	1907	1907	1907	0
134	20231130	163200	207411487	1907	1907	1907	1907	0
135	20231130	163100	207411487	1907	1907	1907	1907	0
136	20231130	163000	207411487	1907	1907	1907	1907	0
137	20231130	162900	207411487	1907	1907	1907	1907	0
138	20231130	162800	207411487	1907	1907	1907	1907	0
139	20231130	162700	207411487	1907	1907	1907	1907	0
140	20231130	162600	207411487	1907	1907	1907	1907	0
141	20231130	162500	207411487	1907	1907	1907	1907	0
142	20231130	162400	207411487	1907	1907	1907	1907	0
143	20231130	162300	207411487	1907	1907	1907	1907	0
144	20231130	162200	207411487	1907	1907	1907	1907	0
145	20231130	162100	207411487	1907	1907	1907	1907	0
146	20231130	162000	207411487	1907	1907	1907	1907	0
147	20231130	161900	207411487	1907	1907	1907	1907	0
148	20231130	161800	207411487	1907	1907	1907	1907	0
149	20231130	161700	207411487	1907	1907	1907	1907	0
150	20231130	161600	207411487	1907	1907	1907	1907	0
151	20231130	161500	207411487	1907	1907	1907	1907	0
152	20231130	161400	207411487	1907	1907	1907	1907	11724
153	20231130	161300	207411487	1907	1907	1907	1907	0
154	20231130	161200	207411487	1907	1907	1907	1907	0
155	20231130	161100	207411487	1907	1907	1907	1907	0
156	20231130	161000	207411487	1907	1907	1907	1907	0
157	20231130	160900	207411487	1907	1907	1907	1907	0
158	20231130	160800	207411487	1907	1907	1907	1907	0
159	20231130	160700	207411487	1907	1907	1907	1907	0
160	20231130	160600	207411487	1907	1907	1907	1907	0
161	20231130	160500	207411487	1907	1907	1907	1907	0
162	20231130	160400	207411487	1907	1907	1907	1907	0
163	20231130	160300	207411487	1907	1907	1907	1907	0
164	20231130	160200	207411487	1907	1907	1907	1907	0
165	20231130	160100	207411487	1907	1907	1907	1907	0
166	20231130	160000	207411487	1907	1907	1907	1907	0
167	20231130	155900	207411487	1907	1907	1907	1907	0
168	20231130	155800	207411487	1907	1907	1907	1907	0
169	20231130	155700	207411487	1907	1907	1907	1907	0
170	20231130	155600	207411487	1907	1907	1907	1907	0
171	20231130	155500	207411487	1907	1907	1907	1907	0
172	20231130	155400	207411487	1907	1907	1907	1907	0
173	20231130	155300	207411487	1907	1907	1907	1907	0
174	20231130	155200	207411487	1907	1907	1907	1907	0
175	20231130	155100	207411487	1907	1907	1907	1907	0
176	20231130	155000	207411487	1907	1907	1907	1907	0
177	20231130	154900	207411487	1907	1907	1907	1907	0
178	20231130	154800	207411487	1907	1907	1907	1907	0
179	20231130	154700	207411487	1907	1907	1907	1907	0
180	20231130	154600	207411487	1907	1907	1907	1907	0
181	20231130	154500	207411487	1907	1907	1907	1907	0
182	20231130	154400	207411487	1907	1907	1907	1907	11724
183	20231130	154300	207411487	1907	1907	1907	1907	0
184	20231130	154200	207411487	1907	1907	1907	1907	0
185	20231130	154100	207411487	1907	1907	1907	1907	0
186	20231130	154000	207411487	1907	1907	1907	1907	0
187	20231130	153900	207411487	1907	1907	1907	1907	0
188	20231130	153800	207411487	1907	1907	1907	1907	0
189	20231130	153700	207411487	1907	1907	1907	1907	0
190	20231130	153600	207411487	1907	1907	1907	1907	0
191	20231130	153500	207411487	1907	1907	1907	1907	0
192	20231130	153400	207411487	1907	1907	1907	1907	0
193	20231130	153300	207411487	1907	1907	1907	1907	0
194	20231130	153200	207411487	1907	1907	1907	1907	0
195	20231130	153100	207411487	1907	1907	1907	1907	0
196	20231130	153000	207411487	1907	1907	1907	1907	11724
197	20231130	152900	185053819	1909	1909	1909	1909	0
198	20231130	152800	185053819	1909	1909	1909	1909	0
199	20231130	152700	185053819	1909	1909	1909	1909	0
200	20231130	152600	185053819	1909	1909	1909	1909	0
201	20231130	152500	185053819	1909	1909	1909	1909	0
202	20231130	152400	185053819	1909	1909	1909	1909	0
203	20231130	152300	185053819	1909	1909	1909	1909	0
204	20231130	152200	185053819	1909	1909	1909	1909	0
205	20231130	152100	185053819	1909	1909	1909	1909	0
206	20231130	152000	185053819	1909	1909	1909	1909	0
207	20231130	151900	185053819	1909	1909	1909	1909	55
208	20231130	151800	184948824	1909	1908	1909	1908	532
209	20231130	151700	183933756	1909	1908	1909	1908	361
210	20231130	151600	183244812	1908	1909	1909	1908	347
211	20231130	151500	182582483	1909	1909	1909	1909	38
212	20231130	151400	182509941	1909	1909	1909	1909	344
213	20231130	151300	181853245	1908	1908	1908	1907	1078
214	20231130	151200	179797461	1908	1908	1908	1908	12
215	20231130	151100	179774565	1908	1908	1908	1907	617
216	20231130	151000	178597579	1908	1907	1908	1907	646
217	20231130	150900	177365012	1908	1907	1908	1907	1004
218	20231130	150800	175450372	1907	1907	1907	1907	17
219	20231130	150700	175417953	1907	1907	1907	1907	12
220	20231130	150600	175395069	1907	1907	1907	1907	12
221	20231130	150500	175372185	1907	1907	1907	1907	31
222	20231130	150400	175313068	1908	1907	1908	1907	918
223	20231130	150300	173562430	1907	1907	1907	1907	115
224	20231130	150200	173343125	1907	1907	1907	1907	116
225	20231130	150100	173121913	1907	1907	1907	1907	25
226	20231130	150000	173074238	1907	1907	1907	1907	500
227	20231130	145900	172120738	1907	1907	1907	1907	0
228	20231130	145800	172120738	1907	1909	1909	1907	150
229	20231130	145700	171834664	1909	1909	1909	1909	116
230	20231130	145600	171613220	1909	1907	1909	1907	20
231	20231130	145500	171575052	1909	1909	1909	1909	12
232	20231130	145400	171552144	1909	1909	1909	1909	25
233	20231130	145300	171504419	1909	1909	1909	1909	13
234	20231130	145200	171479602	1908	1908	1908	1908	100
235	20231130	145100	171288802	1908	1908	1908	1908	32
236	20231130	145000	171227746	1909	1909	1909	1909	103
237	20231130	144900	171031119	1908	1909	1909	1908	638
238	20231130	144800	169813802	1909	1908	1909	1908	175
239	20231130	144700	169479890	1908	1908	1908	1908	12
240	20231130	144600	169456994	1908	1907	1908	1907	540
241	20231130	144500	168427187	1907	1907	1907	1907	13
242	20231130	144400	168402396	1907	1907	1907	1907	12
243	20231130	144300	168379512	1907	1907	1907	1905	117
244	20231130	144200	168156395	1907	1903	1907	1903	14
245	20231130	144100	168129701	1903	1902	1903	1902	1064
246	20231130	144000	166105809	1902	1903	1903	1902	2414
247	20231130	143900	161512393	1904	1905	1905	1904	1973
248	20231130	143800	157755751	1905	1905	1905	1905	1460
249	20231130	143700	154974451	1906	1907	1907	1906	633
250	20231130	143600	153767876	1907	1906	1907	1906	735
251	20231130	143500	152366232	1906	1907	1907	1906	323
252	20231130	143400	151750571	1907	1907	1907	1907	500
253	20231130	143300	150797071	1907	1907	1907	1907	0
254	20231130	143200	150797071	1907	1908	1908	1907	700
255	20231130	143100	149462108	1908	1909	1909	1908	1038
256	20231130	143000	147481566	1909	1909	1909	1909	12
257	20231130	142900	147458658	1909	1909	1909	1909	116
258	20231130	142800	147237214	1909	1909	1909	1909	12
259	20231130	142700	147214306	1909	1909	1909	1909	25
260	20231130	142600	147166581	1908	1909	1909	1908	92
261	20231130	142500	146991033	1908	1908	1909	1908	139
262	20231130	142400	146725809	1908	1908	1908	1908	0
263	20231130	142300	146725809	1908	1908	1908	1908	415
264	20231130	142200	145933989	1909	1909	1909	1909	145
265	20231130	142100	145657184	1909	1908	1909	1908	14
266	20231130	142000	145630459	1909	1909	1909	1907	51
267	20231130	141900	145533152	1909	1909	1909	1909	12
268	20231130	141800	145510244	1909	1909	1909	1909	12
269	20231130	141700	145487336	1909	1909	1909	1909	21
270	20231130	141600	145447247	1909	1909	1909	1909	565
271	20231130	141500	144368662	1907	1907	1907	1907	101
272	20231130	141400	144176055	1907	1907	1907	1907	0
273	20231130	141300	144176055	1907	1907	1907	1907	824
274	20231130	141200	142604687	1908	1908	1908	1908	0
275	20231130	141100	142604687	1908	1909	1909	1908	425
276	20231130	141000	141793775	1909	1909	1909	1909	12
277	20231130	140900	141770867	1909	1909	1909	1909	135
278	20231130	140800	141513152	1909	1909	1909	1909	26
279	20231130	140700	141463518	1909	1909	1909	1909	22
280	20231130	140600	141421520	1909	1909	1909	1909	172
281	20231130	140500	141093172	1909	1909	1909	1909	125
282	20231130	140400	140854547	1909	1909	1909	1909	13
283	20231130	140300	140829730	1909	1908	1909	1908	13
284	20231130	140200	140804914	1909	1909	1909	1909	115
285	20231130	140100	140585379	1909	1909	1909	1909	80
286	20231130	140000	140432659	1909	1909	1909	1909	13
287	20231130	135900	140407842	1908	1909	1909	1908	492
288	20231130	135800	139468694	1909	1909	1909	1909	13
289	20231130	135700	139443877	1909	1909	1909	1909	37
290	20231130	135600	139373244	1909	1909	1909	1909	13
291	20231130	135500	139348427	1909	1909	1909	1909	238
292	20231130	135400	138894085	1909	1909	1909	1909	12
293	20231130	135300	138871177	1909	1909	1909	1909	30
294	20231130	135200	138813907	1909	1908	1909	1908	60
295	20231130	135100	138699413	1908	1908	1908	1908	12
296	20231130	135000	138676517	1908	1908	1908	1908	12
297	20231130	134900	138653621	1908	1908	1908	1908	25
298	20231130	134800	138605921	1908	1908	1908	1908	223
299	20231130	134700	138180437	1908	1908	1908	1908	412
300	20231130	134600	137394341	1908	1908	1908	1908	25
301	20231130	134500	137346641	1908	1908	1908	1908	12
302	20231130	134400	137323745	1907	1908	1908	1907	94
303	20231130	134300	137144394	1908	1909	1909	1908	699
304	20231130	134200	135810102	1909	1909	1909	1909	128
305	20231130	134100	135565750	1909	1909	1909	1909	13
306	20231130	134000	135540933	1909	1909	1909	1909	12
307	20231130	133900	135518025	1909	1908	1909	1908	1510
308	20231130	133800	132636935	1909	1909	1909	1909	25
309	20231130	133700	132589210	1908	1908	1908	1908	1315
310	20231130	133600	130080190	1908	1908	1908	1908	225
311	20231130	133500	129650890	1908	1908	1908	1908	188
312	20231130	133400	129292186	1908	1908	1908	1908	125
313	20231130	133300	129053686	1908	1908	1908	1908	12
314	20231130	133200	129030790	1908	1907	1908	1907	663
315	20231130	133100	127766274	1907	1907	1907	1907	772
316	20231130	133000	126294070	1907	1907	1907	1907	12
317	20231130	132900	126271186	1907	1907	1907	1907	28
318	20231130	132800	126217790	1907	1907	1907	1907	117
319	20231130	132700	125994671	1907	1907	1907	1907	125
320	20231130	132600	125756296	1907	1907	1907	1907	12
321	20231130	132500	125733412	1907	1907	1907	1907	12
322	20231130	132400	125710528	1907	1907	1907	1906	132
323	20231130	132300	125458903	1907	1907	1907	1907	62
324	20231130	132200	125340669	1907	1907	1907	1907	16
325	20231130	132100	125310157	1907	1907	1907	1907	116
326	20231130	132000	125088945	1907	1906	1907	1906	2507
327	20231130	131900	120310590	1906	1906	1906	1906	25
328	20231130	131800	120262940	1906	1906	1906	1906	22
329	20231130	131700	120221008	1906	1906	1906	1906	12
330	20231130	131600	120198136	1906	1906	1906	1906	13
331	20231130	131500	120173358	1906	1906	1906	1906	0
332	20231130	131400	120173358	1906	1906	1906	1902	2105
333	20231130	131300	116167610	1905	1905	1905	1905	625
334	20231130	131200	114976985	1905	1905	1905	1905	28
335	20231130	131100	114923645	1905	1905	1905	1905	0
336	20231130	131000	114923645	1905	1905	1905	1905	29
337	20231130	130900	114868400	1905	1905	1905	1905	200
338	20231130	130800	114487400	1906	1906	1906	1906	115
339	20231130	130700	114268210	1906	1906	1907	1906	110
340	20231130	130600	114058537	1907	1907	1907	1907	12
341	20231130	130500	114035653	1907	1907	1907	1907	18
342	20231130	130400	114001327	1907	1907	1907	1907	25
343	20231130	130300	113953652	1907	1907	1907	1907	12
344	20231130	130200	113930768	1908	1908	1908	1908	0
345	20231130	130100	113930768	1908	1907	1908	1905	255
346	20231130	130000	113444471	1907	1906	1907	1906	15
347	20231130	125900	113415871	1906	1906	1906	1906	0
348	20231130	125800	113415871	1906	1906	1906	1906	227
349	20231130	125700	112983209	1907	1908	1908	1907	476
350	20231130	125600	112075215	1908	1907	1908	1907	91
351	20231130	125500	111901665	1907	1907	1907	1907	514
352	20231130	125400	110921467	1907	1907	1907	1907	115
353	20231130	125300	110702162	1907	1907	1907	1907	25
354	20231130	125200	110654487	1906	1905	1906	1904	4327
355	20231130	125100	102411189	1905	1902	1905	1902	232
356	20231130	125000	101969883	1905	1905	1905	1905	22
357	20231130	124900	101927973	1905	1905	1905	1905	25
358	20231130	124800	101880348	1905	1905	1905	1905	24
359	20231130	124700	101834628	1904	1904	1904	1904	575
360	20231130	124600	100739828	1904	1904	1904	1904	12
361	20231130	124500	100716980	1904	1904	1904	1904	25
362	20231130	124400	100669380	1904	1904	1904	1904	256
363	20231130	124300	100181956	1904	1904	1904	1904	13
364	20231130	124200	100157204	1904	1904	1904	1904	12
365	20231130	124100	100134356	1904	1904	1904	1904	25
366	20231130	124000	100086756	1904	1904	1904	1904	156
367	20231130	123900	99789732	1904	1904	1904	1902	2414
368	20231130	123800	95198276	1904	1904	1904	1904	12
369	20231130	123700	95175428	1904	1904	1904	1904	25
370	20231130	123600	95127828	1904	1904	1904	1904	512
371	20231130	123500	94152980	1904	1904	1904	1904	0
372	20231130	123400	94152980	1904	1904	1904	1904	104
373	20231130	123300	93954964	1904	1905	1905	1904	286
374	20231130	123200	93410408	1904	1905	1905	1904	212
375	20231130	123100	93006748	1905	1905	1905	1905	13
376	20231130	123000	92981983	1905	1905	1905	1905	25
377	20231130	122900	92934358	1905	1905	1905	1905	12
378	20231130	122800	92911498	1905	1905	1905	1905	12
379	20231130	122700	92888638	1905	1904	1905	1904	223
380	20231130	122600	92463923	1905	1905	1905	1905	26
381	20231130	122500	92414393	1905	1905	1905	1905	116
382	20231130	122400	92193413	1905	1905	1905	1905	22
383	20231130	122300	92151503	1905	1905	1905	1905	13
384	20231130	122200	92126738	1905	1905	1905	1905	25
385	20231130	122100	92079113	1905	1905	1905	1905	13
386	20231130	122000	92054348	1905	1905	1905	1905	115
387	20231130	121900	91835273	1905	1905	1905	1904	76
388	20231130	121800	91690543	1905	1905	1905	1905	691
389	20231130	121700	90374188	1905	1905	1905	1905	12
390	20231130	121600	90351328	1905	1905	1905	1905	12
391	20231130	121500	90328468	1905	1905	1905	1905	125
392	20231130	121400	90090343	1905	1905	1905	1905	13
393	20231130	121300	90065578	1905	1905	1905	1905	116
394	20231130	121200	89844598	1905	1905	1905	1905	276
395	20231130	121100	89318818	1905	1905	1905	1905	25
396	20231130	121000	89271193	1905	1905	1905	1905	14
397	20231130	120900	89244523	1900	1905	1905	1900	62
398	20231130	120800	89126663	1905	1905	1905	1905	12
399	20231130	120700	89103803	1905	1906	1906	1905	122
400	20231130	120600	88871392	1905	1906	1906	1905	21
401	20231130	120500	88831374	1900	1905	1906	1900	55
402	20231130	120400	88726666	1905	1905	1905	1905	75
403	20231130	120300	88583791	1905	1905	1905	1905	1
404	20231130	120200	88581886	1900	1905	1905	1900	4298
405	20231130	120100	80414169	1905	1904	1905	1904	14
406	20231130	120000	80387512	1905	1905	1905	1905	103
407	20231130	115900	80191297	1905	1905	1905	1905	0
408	20231130	115800	80191297	1905	1905	1905	1905	0
409	20231130	115700	80191297	1905	1904	1905	1904	1068
410	20231130	115600	78157162	1901	1901	1901	1901	68
411	20231130	115500	78027894	1901	1901	1901	1901	1
412	20231130	115400	78025993	1904	1904	1904	1904	0
413	20231130	115300	78025993	1904	1904	1904	1904	0
414	20231130	115200	78025993	1904	1904	1904	1904	0
415	20231130	115100	78025993	1904	1904	1904	1904	0
416	20231130	115000	78025993	1904	1904	1904	1904	0
417	20231130	114900	78025993	1904	1904	1904	1904	0
418	20231130	114800	78025993	1904	1903	1904	1901	5392
419	20231130	114700	67772849	1904	1904	1904	1904	0
420	20231130	114600	67772849	1904	1904	1904	1904	0
421	20231130	114500	67772849	1904	1904	1904	1904	0
422	20231130	114400	67772849	1904	1904	1904	1904	100
423	20231130	114300	67582449	1904	1904	1904	1904	10
424	20231130	114200	67563409	1904	1904	1904	1904	0
425	20231130	114100	67563409	1904	1903	1904	1903	248
426	20231130	114000	67091452	1902	1902	1902	1902	834
427	20231130	113900	65505184	1902	1902	1902	1902	0
428	20231130	113800	65505184	1902	1902	1902	1902	101
429	20231130	113700	65313082	1903	1903	1903	1903	0
430	20231130	113600	65313082	1903	1903	1903	1903	0
431	20231130	113500	65313082	1903	1903	1903	1903	1
432	20231130	113400	65311179	1903	1903	1903	1903	0
433	20231130	113300	65311179	1903	1903	1903	1903	1
434	20231130	113200	65309276	1903	1903	1903	1903	3
435	20231130	113100	65303567	1903	1903	1903	1903	130
436	20231130	113000	65056177	1903	1903	1903	1903	20
437	20231130	112900	65018117	1903	1901	1903	1901	230
438	20231130	112800	64580687	1903	1903	1903	1903	1
439	20231130	112700	64578784	1903	1903	1903	1903	0
440	20231130	112600	64578784	1903	1903	1903	1903	0
441	20231130	112500	64578784	1903	1903	1903	1903	17
442	20231130	112400	64546433	1901	1901	1901	1901	80
443	20231130	112300	64394353	1902	1902	1902	1902	20
444	20231130	112200	64356313	1902	1902	1902	1902	1
445	20231130	112100	64354411	1902	1903	1903	1902	11
446	20231130	112000	64333479	1903	1903	1903	1903	60
447	20231130	111900	64219299	1903	1903	1903	1903	0
448	20231130	111800	64219299	1903	1902	1903	1902	1005
449	20231130	111700	62306789	1902	1903	1903	1902	51
450	20231130	111600	62209737	1903	1903	1903	1903	0
451	20231130	111500	62209737	1903	1903	1903	1903	0
452	20231130	111400	62209737	1903	1903	1903	1903	0
453	20231130	111300	62209737	1903	1903	1903	1903	0
454	20231130	111200	62209737	1903	1903	1903	1903	0
455	20231130	111100	62209737	1903	1903	1903	1903	0
456	20231130	111000	62209737	1903	1903	1903	1903	0
457	20231130	110900	62209737	1903	1903	1903	1903	51
458	20231130	110800	62112684	1903	1903	1903	1903	0
459	20231130	110700	62112684	1903	1902	1903	1900	1730
460	20231130	110600	58824381	1903	1903	1903	1903	1000
461	20231130	110500	56921381	1904	1904	1904	1904	0
462	20231130	110400	56921381	1904	1904	1904	1904	0
463	20231130	110300	56921381	1904	1904	1904	1904	44
464	20231130	110200	56837605	1904	1903	1904	1902	64
465	20231130	110100	56715834	1904	1904	1904	1904	0
466	20231130	110000	56715834	1904	1904	1904	1904	262
467	20231130	105900	56216986	1904	1904	1904	1904	1
468	20231130	105800	56215082	1905	1905	1905	1905	0
469	20231130	105700	56215082	1905	1905	1905	1905	0
470	20231130	105600	56215082	1905	1905	1905	1905	0
471	20231130	105500	56215082	1905	1905	1905	1905	1
472	20231130	105400	56213177	1905	1905	1905	1905	0
473	20231130	105300	56213177	1905	1905	1905	1901	1002
474	20231130	105200	54306634	1905	1905	1905	1905	61
475	20231130	105100	54190429	1904	1904	1904	1904	300
476	20231130	105000	53619229	1905	1905	1905	1905	0
477	20231130	104900	53619229	1905	1905	1905	1905	0
478	20231130	104800	53619229	1905	1905	1905	1905	2
479	20231130	104700	53615419	1904	1904	1904	1904	1
480	20231130	104600	53613515	1905	1905	1905	1905	0
481	20231130	104500	53613515	1905	1904	1905	1904	114
482	20231130	104400	53396449	1905	1905	1905	1905	0
483	20231130	104300	53396449	1905	1904	1905	1904	351
484	20231130	104200	52728135	1905	1905	1905	1905	10
485	20231130	104100	52709085	1904	1904	1904	1904	1216
486	20231130	104000	50393821	1904	1903	1904	1903	510
487	20231130	103900	49422786	1904	1904	1904	1904	0
488	20231130	103800	49422786	1904	1904	1904	1904	0
489	20231130	103700	49422786	1904	1904	1904	1904	0
490	20231130	103600	49422786	1904	1904	1904	1904	0
491	20231130	103500	49422786	1904	1901	1904	1901	511
492	20231130	103400	48451345	1901	1904	1904	1901	11
493	20231130	103300	48430404	1901	1904	1904	1901	1191
494	20231130	103200	46165560	1904	1904	1904	1904	0
495	20231130	103100	46165560	1904	1904	1904	1904	0
496	20231130	103000	46165560	1904	1904	1904	1904	0
497	20231130	102900	46165560	1904	1904	1904	1904	0
498	20231130	102800	46165560	1904	1904	1904	1904	127
499	20231130	102700	45923752	1904	1902	1904	1902	540
500	20231130	102600	44896592	1904	1903	1904	1903	50
501	20231130	102500	44801397	1904	1904	1904	1904	0
502	20231130	102400	44801397	1904	1904	1904	1903	250
503	20231130	102300	44325402	1902	1902	1902	1902	261
504	20231130	102200	43828980	1902	1902	1902	1902	0
505	20231130	102100	43828980	1902	1901	1902	1901	1942
506	20231130	102000	40137237	1901	1901	1901	1901	0
507	20231130	101900	40137237	1901	1901	1901	1901	10
508	20231130	101800	40118227	1901	1901	1901	1901	462
509	20231130	101700	39239965	1901	1901	1901	1901	121
510	20231130	101600	39009944	1900	1900	1900	1900	0
511	20231130	101500	39009944	1900	1900	1900	1900	163
512	20231130	101400	38700244	1901	1901	1901	1901	158
513	20231130	101300	38399886	1901	1901	1901	1901	54
514	20231130	101200	38297232	1901	1901	1901	1901	0
515	20231130	101100	38297232	1901	1900	1901	1900	2
516	20231130	101000	38293431	1901	1901	1901	1901	0
517	20231130	100900	38293431	1901	1901	1901	1901	0
518	20231130	100800	38293431	1901	1899	1901	1899	81
519	20231130	100700	38139610	1901	1901	1901	1901	0
520	20231130	100600	38139610	1901	1901	1901	1901	184
521	20231130	100500	37789826	1901	1902	1902	1901	658
522	20231130	100400	36538965	1901	1901	1901	1901	24
523	20231130	100300	36493341	1901	1901	1901	1901	82
524	20231130	100200	36337459	1902	1902	1902	1902	112
525	20231130	100100	36124435	1903	1903	1903	1903	300
526	20231130	100000	35553535	1903	1903	1903	1903	200
527	20231130	095900	35172935	1903	1903	1903	1903	9
528	20231130	095800	35155808	1903	1900	1903	1900	2516
529	20231130	095700	30373338	1899	1899	1899	1899	1000
530	20231130	095600	28474338	1900	1900	1900	1900	0
531	20231130	095500	28474338	1900	1900	1900	1900	0
532	20231130	095400	28474338	1900	1900	1900	1900	101
533	20231130	095300	28282438	1900	1900	1900	1900	0
534	20231130	095200	28282438	1900	1900	1900	1900	10
535	20231130	095100	28263438	1900	1900	1900	1900	500
536	20231130	095000	27313438	1900	1898	1900	1898	3
537	20231130	094900	27307742	1900	1900	1900	1900	0
538	20231130	094800	27307742	1900	1900	1900	1900	10
539	20231130	094700	27288742	1900	1898	1900	1898	331
540	20231130	094600	26659902	1900	1900	1900	1900	41
541	20231130	094500	26582002	1900	1900	1900	1900	1
542	20231130	094400	26580102	1899	1899	1899	1899	107
543	20231130	094300	26376909	1899	1899	1899	1899	0
544	20231130	094200	26376909	1899	1899	1899	1899	9
545	20231130	094100	26359818	1899	1899	1899	1899	0
546	20231130	094000	26359818	1899	1899	1899	1899	200
547	20231130	093900	25980018	1899	1899	1899	1899	530
548	20231130	093800	24973548	1900	1900	1900	1900	1
549	20231130	093700	24971648	1900	1900	1900	1900	1
550	20231130	093600	24969748	1896	1896	1896	1896	219
551	20231130	093500	24554524	1901	1901	1901	1896	369
552	20231130	093400	23854004	1901	1901	1901	1901	26
553	20231130	093300	23804578	1901	1901	1901	1899	1823
554	20231130	093200	20342268	1901	1900	1901	1900	124
555	20231130	093100	20106636	1900	1900	1900	1900	25
556	20231130	093000	20059136	1900	1900	1900	1900	349
557	20231130	092900	19396036	1900	1901	1901	1900	201
558	20231130	092800	19014135	1900	1900	1900	1900	0
559	20231130	092700	19014135	1900	1900	1900	1900	538
560	20231130	092600	17991935	1900	1900	1900	1900	462
561	20231130	092500	17114135	1901	1901	1901	1900	1040
562	20231130	092400	15138095	1901	1901	1901	1901	415
563	20231130	092300	14349180	1901	1901	1901	1901	1000
564	20231130	092200	12448180	1904	1904	1904	1904	1
565	20231130	092100	12446276	1904	1904	1904	1904	951
566	20231130	092000	10635572	1904	1904	1904	1904	29
567	20231130	091900	10580356	1904	1904	1904	1904	1
568	20231130	091800	10578452	1905	1905	1905	1905	130
569	20231130	091700	10330802	1905	1905	1905	1905	100
570	20231130	091600	10140302	1905	1905	1905	1905	1
571	20231130	091500	10138397	1904	1904	1904	1904	0
572	20231130	091400	10138397	1904	1905	1905	1904	604
573	20231130	091300	8987975	1905	1905	1906	1905	214
574	20231130	091200	8580285	1905	1905	1905	1905	6
575	20231130	091100	8568855	1905	1905	1905	1904	1947
576	20231130	091000	4860087	1906	1906	1906	1906	173
577	20231130	090900	4530349	1907	1906	1907	1906	129
578	20231130	090800	4284473	1907	1907	1907	1907	5
579	20231130	090700	4274938	1907	1907	1907	1907	262
580	20231130	090600	3775304	1907	1904	1907	1904	1066
581	20231130	090500	1744412	1904	1902	1904	1902	60
582	20231130	090400	1630192	1901	1901	1901	1901	0
583	20231130	090300	1630192	1901	1901	1901	1901	11
584	20231130	090200	1609281	1901	1901	1901	1901	0
585	20231130	090100	1609281	1901	1901	1901	1901	2
586	20231130	090000	1605479	1901	1891	1901	1891	849