KissMeData/033170/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191300	234404023	1163	1163	1163	1163	3206
3	20231130	191200	234404023	1163	1163	1163	1163	0
4	20231130	191100	234404023	1163	1163	1163	1163	0
5	20231130	191000	234404023	1163	1163	1163	1163	0
6	20231130	190900	234404023	1163	1163	1163	1163	0
7	20231130	190800	234404023	1163	1163	1163	1163	0
8	20231130	190700	234404023	1163	1163	1163	1163	0
9	20231130	190600	234404023	1163	1163	1163	1163	0
10	20231130	190500	234404023	1163	1163	1163	1163	0
11	20231130	190400	234404023	1163	1163	1163	1163	0
12	20231130	190300	234404023	1163	1163	1163	1163	0
13	20231130	190200	234404023	1163	1163	1163	1163	0
14	20231130	190100	234404023	1163	1163	1163	1163	0
15	20231130	190000	234404023	1163	1163	1163	1163	0
16	20231130	185900	234404023	1163	1163	1163	1163	0
17	20231130	185800	234404023	1163	1163	1163	1163	0
18	20231130	185700	234404023	1163	1163	1163	1163	0
19	20231130	185600	234404023	1163	1163	1163	1163	0
20	20231130	185500	234404023	1163	1163	1163	1163	0
21	20231130	185400	234404023	1163	1163	1163	1163	0
22	20231130	185300	234404023	1163	1163	1163	1163	0
23	20231130	185200	234404023	1163	1163	1163	1163	0
24	20231130	185100	234404023	1163	1163	1163	1163	0
25	20231130	185000	234404023	1163	1163	1163	1163	0
26	20231130	184900	234404023	1163	1163	1163	1163	0
27	20231130	184800	234404023	1163	1163	1163	1163	0
28	20231130	184700	234404023	1163	1163	1163	1163	0
29	20231130	184600	234404023	1163	1163	1163	1163	0
30	20231130	184500	234404023	1163	1163	1163	1163	0
31	20231130	184400	234404023	1163	1163	1163	1163	0
32	20231130	184300	234404023	1163	1163	1163	1163	3206
33	20231130	184200	234404023	1163	1163	1163	1163	0
34	20231130	184100	234404023	1163	1163	1163	1163	0
35	20231130	184000	234404023	1163	1163	1163	1163	0
36	20231130	183900	234404023	1163	1163	1163	1163	0
37	20231130	183800	234404023	1163	1163	1163	1163	0
38	20231130	183700	234404023	1163	1163	1163	1163	0
39	20231130	183600	234404023	1163	1163	1163	1163	0
40	20231130	183500	234404023	1163	1163	1163	1163	0
41	20231130	183400	234404023	1163	1163	1163	1163	0
42	20231130	183300	234404023	1163	1163	1163	1163	0
43	20231130	183200	234404023	1163	1163	1163	1163	0
44	20231130	183100	234404023	1163	1163	1163	1163	0
45	20231130	183000	234404023	1163	1163	1163	1163	0
46	20231130	182900	234404023	1163	1163	1163	1163	0
47	20231130	182800	234404023	1163	1163	1163	1163	0
48	20231130	182700	234404023	1163	1163	1163	1163	0
49	20231130	182600	234404023	1163	1163	1163	1163	0
50	20231130	182500	234404023	1163	1163	1163	1163	0
51	20231130	182400	234404023	1163	1163	1163	1163	0
52	20231130	182300	234404023	1163	1163	1163	1163	0
53	20231130	182200	234404023	1163	1163	1163	1163	0
54	20231130	182100	234404023	1163	1163	1163	1163	0
55	20231130	182000	234404023	1163	1163	1163	1163	0
56	20231130	181900	234404023	1163	1163	1163	1163	0
57	20231130	181800	234404023	1163	1163	1163	1163	0
58	20231130	181700	234404023	1163	1163	1163	1163	0
59	20231130	181600	234404023	1163	1163	1163	1163	0
60	20231130	181500	234404023	1163	1163	1163	1163	0
61	20231130	181400	234404023	1163	1163	1163	1163	0
62	20231130	181300	234404023	1163	1163	1163	1163	3206
63	20231130	181200	234404023	1163	1163	1163	1163	0
64	20231130	181100	234404023	1163	1163	1163	1163	0
65	20231130	181000	234404023	1163	1163	1163	1163	0
66	20231130	180900	234404023	1163	1163	1163	1163	0
67	20231130	180800	234404023	1163	1163	1163	1163	0
68	20231130	180700	234404023	1163	1163	1163	1163	0
69	20231130	180600	234404023	1163	1163	1163	1163	0
70	20231130	180500	234404023	1163	1163	1163	1163	0
71	20231130	180400	234404023	1163	1163	1163	1163	0
72	20231130	180300	234404023	1163	1163	1163	1163	0
73	20231130	180200	234404023	1163	1163	1163	1163	0
74	20231130	180100	234404023	1163	1163	1163	1163	0
75	20231130	180000	234404023	1163	1163	1163	1163	0
76	20231130	175900	234404023	1163	1163	1163	1163	0
77	20231130	175800	234404023	1163	1163	1163	1163	0
78	20231130	175700	234404023	1163	1163	1163	1163	0
79	20231130	175600	234404023	1163	1163	1163	1163	0
80	20231130	175500	234404023	1163	1163	1163	1163	0
81	20231130	175400	234404023	1163	1163	1163	1163	0
82	20231130	175300	234404023	1163	1163	1163	1163	0
83	20231130	175200	234404023	1163	1163	1163	1163	0
84	20231130	175100	234404023	1163	1163	1163	1163	0
85	20231130	175000	234404023	1163	1163	1163	1163	0
86	20231130	174900	234404023	1163	1163	1163	1163	0
87	20231130	174800	234404023	1163	1163	1163	1163	0
88	20231130	174700	234404023	1163	1163	1163	1163	0
89	20231130	174600	234404023	1163	1163	1163	1163	0
90	20231130	174500	234404023	1163	1163	1163	1163	0
91	20231130	174400	234404023	1163	1163	1163	1163	0
92	20231130	174300	234404023	1163	1163	1163	1163	3206
93	20231130	174200	234404023	1163	1163	1163	1163	0
94	20231130	174100	234404023	1163	1163	1163	1163	0
95	20231130	174000	234404023	1163	1163	1163	1163	0
96	20231130	173900	234404023	1163	1163	1163	1163	0
97	20231130	173800	234404023	1163	1163	1163	1163	0
98	20231130	173700	234404023	1163	1163	1163	1163	0
99	20231130	173600	234404023	1163	1163	1163	1163	0
100	20231130	173500	234404023	1163	1163	1163	1163	0
101	20231130	173400	234404023	1163	1163	1163	1163	0
102	20231130	173300	234404023	1163	1163	1163	1163	0
103	20231130	173200	234404023	1163	1163	1163	1163	0
104	20231130	173100	234404023	1163	1163	1163	1163	0
105	20231130	173000	234404023	1163	1163	1163	1163	0
106	20231130	172900	234404023	1163	1163	1163	1163	0
107	20231130	172800	234404023	1163	1163	1163	1163	0
108	20231130	172700	234404023	1163	1163	1163	1163	0
109	20231130	172600	234404023	1163	1163	1163	1163	0
110	20231130	172500	234404023	1163	1163	1163	1163	0
111	20231130	172400	234404023	1163	1163	1163	1163	0
112	20231130	172300	234404023	1163	1163	1163	1163	0
113	20231130	172200	234404023	1163	1163	1163	1163	0
114	20231130	172100	234404023	1163	1163	1163	1163	0
115	20231130	172000	234404023	1163	1163	1163	1163	0
116	20231130	171900	234404023	1163	1163	1163	1163	0
117	20231130	171800	234404023	1163	1163	1163	1163	0
118	20231130	171700	234404023	1163	1163	1163	1163	0
119	20231130	171600	234404023	1163	1163	1163	1163	0
120	20231130	171500	234404023	1163	1163	1163	1163	0
121	20231130	171400	234404023	1163	1163	1163	1163	0
122	20231130	171300	234404023	1163	1163	1163	1163	3206
123	20231130	171200	234404023	1163	1163	1163	1163	0
124	20231130	171100	234404023	1163	1163	1163	1163	0
125	20231130	171000	234404023	1163	1163	1163	1163	0
126	20231130	170900	234404023	1163	1163	1163	1163	0
127	20231130	170800	234404023	1163	1163	1163	1163	0
128	20231130	170700	234404023	1163	1163	1163	1163	0
129	20231130	170600	234404023	1163	1163	1163	1163	0
130	20231130	170500	234404023	1163	1163	1163	1163	0
131	20231130	170400	234404023	1163	1163	1163	1163	0
132	20231130	170300	234404023	1163	1163	1163	1163	0
133	20231130	170200	234404023	1163	1163	1163	1163	0
134	20231130	170100	234404023	1163	1163	1163	1163	0
135	20231130	170000	234404023	1163	1163	1163	1163	0
136	20231130	165900	234404023	1163	1163	1163	1163	0
137	20231130	165800	234404023	1163	1163	1163	1163	0
138	20231130	165700	234404023	1163	1163	1163	1163	0
139	20231130	165600	234404023	1163	1163	1163	1163	0
140	20231130	165500	234404023	1163	1163	1163	1163	0
141	20231130	165400	234404023	1163	1163	1163	1163	0
142	20231130	165300	234404023	1163	1163	1163	1163	0
143	20231130	165200	234404023	1163	1163	1163	1163	0
144	20231130	165100	234404023	1163	1163	1163	1163	0
145	20231130	165000	234404023	1163	1163	1163	1163	0
146	20231130	164900	234404023	1163	1163	1163	1163	0
147	20231130	164800	234404023	1163	1163	1163	1163	0
148	20231130	164700	234404023	1163	1163	1163	1163	0
149	20231130	164600	234404023	1163	1163	1163	1163	0
150	20231130	164500	234404023	1163	1163	1163	1163	0
151	20231130	164400	234404023	1163	1163	1163	1163	0
152	20231130	164300	234404023	1163	1163	1163	1163	3206
153	20231130	164200	234404023	1163	1163	1163	1163	0
154	20231130	164100	234404023	1163	1163	1163	1163	0
155	20231130	164000	234404023	1163	1163	1163	1163	0
156	20231130	163900	234404023	1163	1163	1163	1163	0
157	20231130	163800	234404023	1163	1163	1163	1163	0
158	20231130	163700	234404023	1163	1163	1163	1163	0
159	20231130	163600	234404023	1163	1163	1163	1163	0
160	20231130	163500	234404023	1163	1163	1163	1163	0
161	20231130	163400	234404023	1163	1163	1163	1163	0
162	20231130	163300	234404023	1163	1163	1163	1163	0
163	20231130	163200	234404023	1163	1163	1163	1163	0
164	20231130	163100	234404023	1163	1163	1163	1163	0
165	20231130	163000	234404023	1163	1163	1163	1163	0
166	20231130	162900	234404023	1163	1163	1163	1163	0
167	20231130	162800	234404023	1163	1163	1163	1163	0
168	20231130	162700	234404023	1163	1163	1163	1163	0
169	20231130	162600	234404023	1163	1163	1163	1163	0
170	20231130	162500	234404023	1163	1163	1163	1163	0
171	20231130	162400	234404023	1163	1163	1163	1163	0
172	20231130	162300	234404023	1163	1163	1163	1163	0
173	20231130	162200	234404023	1163	1163	1163	1163	0
174	20231130	162100	234404023	1163	1163	1163	1163	0
175	20231130	162000	234404023	1163	1163	1163	1163	0
176	20231130	161900	234404023	1163	1163	1163	1163	0
177	20231130	161800	234404023	1163	1163	1163	1163	0
178	20231130	161700	234404023	1163	1163	1163	1163	0
179	20231130	161600	234404023	1163	1163	1163	1163	0
180	20231130	161500	234404023	1163	1163	1163	1163	0
181	20231130	161400	234404023	1163	1163	1163	1163	0
182	20231130	161300	234404023	1163	1163	1163	1163	3206
183	20231130	161200	234404023	1163	1163	1163	1163	0
184	20231130	161100	234404023	1163	1163	1163	1163	0
185	20231130	161000	234404023	1163	1163	1163	1163	0
186	20231130	160900	234404023	1163	1163	1163	1163	0
187	20231130	160800	234404023	1163	1163	1163	1163	0
188	20231130	160700	234404023	1163	1163	1163	1163	0
189	20231130	160600	234404023	1163	1163	1163	1163	0
190	20231130	160500	234404023	1163	1163	1163	1163	0
191	20231130	160400	234404023	1163	1163	1163	1163	0
192	20231130	160300	234404023	1163	1163	1163	1163	0
193	20231130	160200	234404023	1163	1163	1163	1163	0
194	20231130	160100	234404023	1163	1163	1163	1163	0
195	20231130	160000	234404023	1163	1163	1163	1163	0
196	20231130	155900	234404023	1163	1163	1163	1163	0
197	20231130	155800	234404023	1163	1163	1163	1163	0
198	20231130	155700	234404023	1163	1163	1163	1163	0
199	20231130	155600	234404023	1163	1163	1163	1163	0
200	20231130	155500	234404023	1163	1163	1163	1163	0
201	20231130	155400	234404023	1163	1163	1163	1163	0
202	20231130	155300	234404023	1163	1163	1163	1163	0
203	20231130	155200	234404023	1163	1163	1163	1163	0
204	20231130	155100	234404023	1163	1163	1163	1163	0
205	20231130	155000	234404023	1163	1163	1163	1163	0
206	20231130	154900	234404023	1163	1163	1163	1163	0
207	20231130	154800	234404023	1163	1163	1163	1163	0
208	20231130	154700	234404023	1163	1163	1163	1163	0
209	20231130	154600	234404023	1163	1163	1163	1163	0
210	20231130	154500	234404023	1163	1163	1163	1163	0
211	20231130	154400	234404023	1163	1163	1163	1163	0
212	20231130	154300	234404023	1163	1163	1163	1163	3206
213	20231130	154200	234404023	1163	1163	1163	1163	0
214	20231130	154100	234404023	1163	1163	1163	1163	0
215	20231130	154000	234404023	1163	1163	1163	1163	0
216	20231130	153900	234404023	1163	1163	1163	1163	0
217	20231130	153800	234404023	1163	1163	1163	1163	0
218	20231130	153700	234404023	1163	1163	1163	1163	0
219	20231130	153600	234404023	1163	1163	1163	1163	0
220	20231130	153500	234404023	1163	1163	1163	1163	0
221	20231130	153400	234404023	1163	1163	1163	1163	0
222	20231130	153300	234404023	1163	1163	1163	1163	0
223	20231130	153200	234404023	1163	1163	1163	1163	0
224	20231130	153100	234404023	1163	1163	1163	1163	0
225	20231130	153000	234404023	1163	1163	1163	1163	3206
226	20231130	152900	230675445	1164	1164	1164	1164	0
227	20231130	152800	230675445	1164	1164	1164	1164	0
228	20231130	152700	230675445	1164	1164	1164	1164	0
229	20231130	152600	230675445	1164	1164	1164	1164	0
230	20231130	152500	230675445	1164	1164	1164	1164	0
231	20231130	152400	230675445	1164	1164	1164	1164	0
232	20231130	152300	230675445	1164	1164	1164	1164	0
233	20231130	152200	230675445	1164	1164	1164	1164	0
234	20231130	152100	230675445	1164	1164	1164	1164	0
235	20231130	152000	230675445	1164	1164	1164	1164	0
236	20231130	151900	230675445	1164	1164	1164	1164	0
237	20231130	151800	230675445	1164	1165	1165	1164	510
238	20231130	151700	230081795	1163	1163	1163	1163	429
239	20231130	151600	229582868	1166	1165	1166	1165	30
240	20231130	151500	229547909	1163	1164	1164	1163	2392
241	20231130	151400	226765731	1164	1164	1164	1164	151
242	20231130	151300	226589967	1165	1165	1165	1165	478
243	20231130	151200	226033097	1165	1165	1165	1165	1
244	20231130	151100	226031932	1165	1165	1165	1165	30
245	20231130	151000	225996982	1166	1166	1166	1166	3
246	20231130	150900	225993484	1167	1167	1167	1167	0
247	20231130	150800	225993484	1167	1164	1167	1164	545
248	20231130	150700	225359074	1167	1167	1167	1167	0
249	20231130	150600	225359074	1167	1167	1167	1167	0
250	20231130	150500	225359074	1167	1167	1167	1167	0
251	20231130	150400	225359074	1167	1167	1167	1167	0
252	20231130	150300	225359074	1167	1167	1167	1167	0
253	20231130	150200	225359074	1167	1167	1167	1167	0
254	20231130	150100	225359074	1167	1167	1167	1167	0
255	20231130	150000	225359074	1167	1167	1167	1167	2
256	20231130	145900	225356740	1167	1167	1167	1167	0
257	20231130	145800	225356740	1167	1167	1167	1167	0
258	20231130	145700	225356740	1167	1167	1167	1167	0
259	20231130	145600	225356740	1167	1167	1167	1167	1
260	20231130	145500	225355573	1167	1167	1167	1167	0
261	20231130	145400	225355573	1167	1167	1167	1167	0
262	20231130	145300	225355573	1167	1167	1167	1167	80
263	20231130	145200	225262213	1167	1167	1167	1167	0
264	20231130	145100	225262213	1167	1167	1167	1167	52
265	20231130	145000	225201529	1168	1168	1168	1168	0
266	20231130	144900	225201529	1168	1168	1168	1168	0
267	20231130	144800	225201529	1168	1168	1168	1168	14
268	20231130	144700	225185177	1168	1168	1168	1168	0
269	20231130	144600	225185177	1168	1168	1168	1168	0
270	20231130	144500	225185177	1168	1168	1168	1168	0
271	20231130	144400	225185177	1168	1168	1168	1168	100
272	20231130	144300	225068377	1168	1168	1168	1168	0
273	20231130	144200	225068377	1168	1168	1168	1168	0
274	20231130	144100	225068377	1168	1168	1168	1168	0
275	20231130	144000	225068377	1168	1168	1168	1168	0
276	20231130	143900	225068377	1168	1168	1168	1168	10
277	20231130	143800	225056697	1161	1161	1161	1161	0
278	20231130	143700	225056697	1161	1162	1162	1161	201
279	20231130	143600	224823186	1162	1163	1163	1162	520
280	20231130	143500	224218940	1165	1165	1165	1165	980
281	20231130	143400	223077240	1165	1165	1165	1165	20
282	20231130	143300	223053940	1168	1168	1168	1168	0
283	20231130	143200	223053940	1168	1168	1168	1168	0
284	20231130	143100	223053940	1168	1168	1168	1168	0
285	20231130	143000	223053940	1168	1168	1168	1168	0
286	20231130	142900	223053940	1168	1168	1168	1168	1
287	20231130	142800	223052772	1168	1166	1168	1165	11646
288	20231130	142700	209474514	1166	1166	1166	1166	30
289	20231130	142600	209439534	1166	1166	1166	1166	30
290	20231130	142500	209404554	1167	1167	1167	1167	0
291	20231130	142400	209404554	1167	1167	1167	1167	0
292	20231130	142300	209404554	1167	1167	1167	1167	0
293	20231130	142200	209404554	1167	1167	1167	1167	87
294	20231130	142100	209303025	1167	1167	1167	1167	17
295	20231130	142000	209283186	1167	1167	1167	1167	0
296	20231130	141900	209283186	1167	1167	1167	1167	353
297	20231130	141800	208871235	1168	1168	1168	1168	4
298	20231130	141700	208866563	1168	1168	1168	1168	200
299	20231130	141600	208632963	1168	1168	1168	1168	0
300	20231130	141500	208632963	1168	1168	1168	1168	0
301	20231130	141400	208632963	1168	1167	1168	1166	2010
302	20231130	141300	206289276	1167	1167	1167	1167	493
303	20231130	141200	205713945	1167	1167	1167	1167	0
304	20231130	141100	205713945	1167	1167	1167	1167	100
305	20231130	141000	205597245	1167	1167	1167	1167	0
306	20231130	140900	205597245	1167	1167	1167	1167	0
307	20231130	140800	205597245	1167	1167	1167	1167	0
308	20231130	140700	205597245	1167	1167	1167	1167	0
309	20231130	140600	205597245	1167	1167	1167	1167	16
310	20231130	140500	205578573	1166	1166	1166	1166	0
311	20231130	140400	205578573	1166	1166	1166	1166	0
312	20231130	140300	205578573	1166	1166	1166	1166	0
313	20231130	140200	205578573	1166	1166	1166	1166	0
314	20231130	140100	205578573	1166	1166	1166	1166	0
315	20231130	140000	205578573	1166	1166	1166	1166	0
316	20231130	135900	205578573	1166	1166	1166	1166	0
317	20231130	135800	205578573	1166	1166	1166	1166	5000
318	20231130	135700	199748573	1166	1166	1166	1166	0
319	20231130	135600	199748573	1166	1166	1166	1166	450
320	20231130	135500	199223873	1167	1167	1167	1166	60
321	20231130	135400	199153854	1167	1167	1167	1167	300
322	20231130	135300	198803754	1167	1167	1167	1167	0
323	20231130	135200	198803754	1167	1166	1167	1166	901
324	20231130	135100	197753182	1167	1167	1167	1167	53
325	20231130	135000	197691331	1166	1166	1166	1166	0
326	20231130	134900	197691331	1166	1166	1166	1166	1198
327	20231130	134800	196294463	1168	1168	1168	1168	0
328	20231130	134700	196294463	1168	1168	1168	1168	0
329	20231130	134600	196294463	1168	1168	1168	1168	0
330	20231130	134500	196294463	1168	1168	1168	1168	0
331	20231130	134400	196294463	1168	1168	1168	1168	1
332	20231130	134300	196293295	1168	1168	1168	1168	0
333	20231130	134200	196293295	1168	1168	1168	1168	0
334	20231130	134100	196293295	1168	1168	1168	1168	0
335	20231130	134000	196293295	1168	1168	1168	1168	0
336	20231130	133900	196293295	1168	1168	1168	1168	1
337	20231130	133800	196292127	1163	1163	1163	1163	450
338	20231130	133700	195768777	1163	1163	1163	1163	1
339	20231130	133600	195767614	1162	1162	1162	1162	0
340	20231130	133500	195767614	1162	1163	1163	1162	1800
341	20231130	133400	193674980	1163	1163	1163	1163	0
342	20231130	133300	193674980	1163	1163	1163	1163	0
343	20231130	133200	193674980	1163	1166	1166	1163	918
344	20231130	133100	192605644	1165	1165	1165	1165	0
345	20231130	133000	192605644	1165	1165	1165	1165	0
346	20231130	132900	192605644	1165	1165	1165	1165	0
347	20231130	132800	192605644	1165	1165	1165	1165	0
348	20231130	132700	192605644	1165	1165	1165	1165	64
349	20231130	132600	192531084	1168	1168	1168	1168	0
350	20231130	132500	192531084	1168	1168	1168	1168	300
351	20231130	132400	192180684	1169	1169	1169	1169	0
352	20231130	132300	192180684	1169	1169	1169	1169	0
353	20231130	132200	192180684	1169	1169	1169	1169	0
354	20231130	132100	192180684	1169	1169	1169	1169	1
355	20231130	132000	192179515	1165	1165	1165	1165	0
356	20231130	131900	192179515	1165	1164	1165	1164	6079
357	20231130	131800	185097630	1161	1163	1163	1161	231
358	20231130	131700	184829233	1163	1163	1163	1163	0
359	20231130	131600	184829233	1163	1163	1163	1163	0
360	20231130	131500	184829233	1163	1163	1163	1163	0
361	20231130	131400	184829233	1163	1163	1163	1163	0
362	20231130	131300	184829233	1163	1163	1163	1163	830
363	20231130	131200	183863943	1164	1164	1164	1164	0
364	20231130	131100	183863943	1164	1165	1165	1164	1182
365	20231130	131000	182488055	1165	1165	1165	1165	1
366	20231130	130900	182486890	1165	1165	1165	1165	1
367	20231130	130800	182485725	1165	1165	1165	1165	0
368	20231130	130700	182485725	1165	1165	1165	1165	5
369	20231130	130600	182479900	1165	1165	1165	1165	1266
370	20231130	130500	181005010	1167	1167	1167	1167	0
371	20231130	130400	181005010	1167	1167	1167	1167	0
372	20231130	130300	181005010	1167	1167	1167	1167	0
373	20231130	130200	181005010	1167	1167	1167	1167	0
374	20231130	130100	181005010	1167	1167	1167	1167	0
375	20231130	130000	181005010	1167	1167	1167	1167	105
376	20231130	125900	180882475	1169	1169	1169	1169	200
377	20231130	125800	180648675	1169	1169	1169	1169	0
378	20231130	125700	180648675	1169	1169	1169	1169	1
379	20231130	125600	180647506	1169	1169	1169	1169	0
380	20231130	125500	180647506	1169	1169	1169	1169	0
381	20231130	125400	180647506	1169	1169	1169	1169	0
382	20231130	125300	180647506	1169	1169	1169	1169	100
383	20231130	125200	180530606	1169	1168	1169	1168	500
384	20231130	125100	179946569	1168	1168	1168	1168	600
385	20231130	125000	179245769	1168	1168	1168	1168	0
386	20231130	124900	179245769	1168	1168	1168	1168	0
387	20231130	124800	179245769	1168	1168	1168	1168	0
388	20231130	124700	179245769	1168	1168	1168	1168	0
389	20231130	124600	179245769	1168	1168	1168	1168	100
390	20231130	124500	179128969	1168	1168	1168	1168	0
391	20231130	124400	179128969	1168	1168	1168	1168	10
392	20231130	124300	179117289	1168	1168	1168	1168	427
393	20231130	124200	178618553	1169	1168	1169	1168	1713
394	20231130	124100	176617768	1168	1168	1168	1168	0
395	20231130	124000	176617768	1168	1168	1168	1168	150
396	20231130	123900	176442568	1169	1169	1169	1169	0
397	20231130	123800	176442568	1169	1169	1169	1169	0
398	20231130	123700	176442568	1169	1169	1169	1169	0
399	20231130	123600	176442568	1169	1169	1169	1169	0
400	20231130	123500	176442568	1169	1169	1169	1169	0
401	20231130	123400	176442568	1169	1169	1169	1169	0
402	20231130	123300	176442568	1169	1169	1169	1169	161
403	20231130	123200	176254359	1169	1169	1169	1169	0
404	20231130	123100	176254359	1169	1169	1169	1169	0
405	20231130	123000	176254359	1169	1169	1169	1169	1
406	20231130	122900	176253190	1169	1169	1169	1169	0
407	20231130	122800	176253190	1169	1169	1169	1169	1
408	20231130	122700	176252021	1169	1169	1169	1169	0
409	20231130	122600	176252021	1169	1169	1169	1169	0
410	20231130	122500	176252021	1169	1169	1169	1169	0
411	20231130	122400	176252021	1169	1169	1169	1169	0
412	20231130	122300	176252021	1169	1169	1169	1169	0
413	20231130	122200	176252021	1169	1169	1169	1169	0
414	20231130	122100	176252021	1169	1169	1169	1169	0
415	20231130	122000	176252021	1169	1169	1169	1169	0
416	20231130	121900	176252021	1169	1168	1169	1168	1000
417	20231130	121800	175083857	1164	1164	1164	1164	0
418	20231130	121700	175083857	1164	1164	1164	1164	8
419	20231130	121600	175074545	1164	1164	1164	1164	0
420	20231130	121500	175074545	1164	1164	1164	1164	0
421	20231130	121400	175074545	1164	1164	1164	1164	0
422	20231130	121300	175074545	1164	1164	1164	1164	0
423	20231130	121200	175074545	1164	1167	1167	1164	3453
424	20231130	121100	171050804	1168	1168	1168	1168	0
425	20231130	121000	171050804	1168	1168	1168	1168	0
426	20231130	120900	171050804	1168	1168	1168	1168	0
427	20231130	120800	171050804	1168	1168	1168	1168	0
428	20231130	120700	171050804	1168	1168	1168	1168	1039
429	20231130	120600	169837252	1170	1170	1170	1170	0
430	20231130	120500	169837252	1170	1169	1170	1169	1406
431	20231130	120400	168193633	1169	1169	1169	1169	0
432	20231130	120300	168193633	1169	1169	1169	1169	349
433	20231130	120200	167785652	1169	1169	1169	1169	50
434	20231130	120100	167727202	1170	1168	1170	1168	60
435	20231130	120000	167657102	1168	1168	1168	1168	5986
436	20231130	115900	160665454	1170	1170	1170	1170	0
437	20231130	115800	160665454	1170	1170	1170	1170	0
438	20231130	115700	160665454	1170	1170	1170	1170	0
439	20231130	115600	160665454	1170	1170	1170	1170	289
440	20231130	115500	160327324	1169	1169	1169	1169	1421
441	20231130	115400	158666175	1169	1169	1169	1169	100
442	20231130	115300	158549275	1168	1168	1168	1168	500
443	20231130	115200	157965275	1168	1168	1168	1168	300
444	20231130	115100	157614875	1168	1168	1168	1168	7754
445	20231130	115000	148558203	1168	1168	1168	1168	1
446	20231130	114900	148557035	1169	1169	1169	1169	0
447	20231130	114800	148557035	1169	1169	1169	1169	20
448	20231130	114700	148533655	1169	1169	1169	1169	0
449	20231130	114600	148533655	1169	1169	1169	1169	0
450	20231130	114500	148533655	1169	1169	1169	1169	100
451	20231130	114400	148416755	1169	1168	1169	1168	311
452	20231130	114300	148053397	1168	1168	1168	1168	1048
453	20231130	114200	146829333	1168	1168	1168	1168	3121
454	20231130	114100	143184005	1168	1165	1168	1165	1010
455	20231130	114000	142007325	1168	1168	1168	1168	0
456	20231130	113900	142007325	1168	1168	1168	1168	0
457	20231130	113800	142007325	1168	1168	1168	1168	0
458	20231130	113700	142007325	1168	1168	1168	1168	0
459	20231130	113600	142007325	1168	1168	1168	1168	1
460	20231130	113500	142006157	1165	1166	1166	1165	5152
461	20231130	113400	136003032	1167	1167	1167	1167	0
462	20231130	113300	136003032	1167	1167	1167	1167	0
463	20231130	113200	136003032	1167	1167	1167	1167	3
464	20231130	113100	135999531	1168	1168	1168	1168	0
465	20231130	113000	135999531	1168	1168	1168	1168	42
466	20231130	112900	135950475	1168	1168	1168	1168	0
467	20231130	112800	135950475	1168	1168	1168	1168	0
468	20231130	112700	135950475	1168	1168	1168	1168	0
469	20231130	112600	135950475	1168	1168	1168	1168	1300
470	20231130	112500	134432075	1168	1168	1168	1168	2
471	20231130	112400	134429739	1168	1168	1168	1168	0
472	20231130	112300	134429739	1168	1168	1168	1168	0
473	20231130	112200	134429739	1168	1168	1168	1168	0
474	20231130	112100	134429739	1168	1168	1168	1168	300
475	20231130	112000	134079339	1168	1168	1168	1168	0
476	20231130	111900	134079339	1168	1168	1168	1168	0
477	20231130	111800	134079339	1168	1168	1168	1168	0
478	20231130	111700	134079339	1168	1168	1168	1168	0
479	20231130	111600	134079339	1168	1168	1168	1168	0
480	20231130	111500	134079339	1168	1168	1168	1168	0
481	20231130	111400	134079339	1168	1168	1168	1168	0
482	20231130	111300	134079339	1168	1168	1168	1168	0
483	20231130	111200	134079339	1168	1168	1168	1168	0
484	20231130	111100	134079339	1168	1168	1168	1168	300
485	20231130	111000	133728939	1167	1167	1167	1167	2
486	20231130	110900	133726605	1168	1168	1168	1168	0
487	20231130	110800	133726605	1168	1168	1168	1168	2
488	20231130	110700	133724269	1168	1168	1168	1168	0
489	20231130	110600	133724269	1168	1168	1168	1168	0
490	20231130	110500	133724269	1168	1168	1168	1168	0
491	20231130	110400	133724269	1168	1166	1168	1165	7753
492	20231130	110300	124687109	1167	1167	1167	1167	0
493	20231130	110200	124687109	1167	1167	1167	1167	300
494	20231130	110100	124337009	1167	1169	1169	1167	1612
495	20231130	110000	122454593	1169	1169	1169	1169	100
496	20231130	105900	122337693	1169	1169	1169	1169	7
497	20231130	105800	122329510	1169	1169	1169	1169	332
498	20231130	105700	121941402	1169	1169	1169	1169	0
499	20231130	105600	121941402	1169	1169	1169	1169	299
500	20231130	105500	121591871	1169	1169	1169	1169	0
501	20231130	105400	121591871	1169	1169	1169	1169	0
502	20231130	105300	121591871	1169	1169	1169	1169	3
503	20231130	105200	121588364	1170	1170	1170	1170	0
504	20231130	105100	121588364	1170	1170	1170	1170	0
505	20231130	105000	121588364	1170	1170	1170	1170	10
506	20231130	104900	121576664	1169	1169	1169	1169	0
507	20231130	104800	121576664	1169	1169	1169	1169	1
508	20231130	104700	121575495	1169	1169	1169	1169	96
509	20231130	104600	121463271	1169	1169	1169	1169	100
510	20231130	104500	121346371	1167	1167	1167	1167	0
511	20231130	104400	121346371	1167	1167	1167	1167	0
512	20231130	104300	121346371	1167	1167	1167	1167	31
513	20231130	104200	121310194	1167	1167	1167	1167	0
514	20231130	104100	121310194	1167	1167	1167	1167	0
515	20231130	104000	121310194	1167	1167	1167	1167	32
516	20231130	103900	121272850	1167	1167	1167	1167	10
517	20231130	103800	121261180	1167	1167	1167	1167	0
518	20231130	103700	121261180	1167	1167	1167	1167	0
519	20231130	103600	121261180	1167	1167	1167	1167	0
520	20231130	103500	121261180	1167	1167	1167	1167	7
521	20231130	103400	121253011	1167	1165	1167	1165	19257
522	20231130	103300	98788606	1165	1165	1165	1165	1056
523	20231130	103200	97558366	1167	1167	1167	1167	0
524	20231130	103100	97558366	1167	1167	1167	1167	0
525	20231130	103000	97558366	1167	1167	1167	1167	948
526	20231130	102900	96452050	1168	1170	1170	1168	306
527	20231130	102800	96094368	1170	1170	1170	1170	22
528	20231130	102700	96068628	1170	1170	1170	1170	76
529	20231130	102600	95979708	1167	1170	1170	1167	101
530	20231130	102500	95861715	1170	1167	1170	1167	2
531	20231130	102400	95859378	1167	1171	1171	1167	4
532	20231130	102300	95854698	1171	1171	1171	1171	59
533	20231130	102200	95785609	1171	1168	1171	1168	706
534	20231130	102100	94960437	1168	1169	1169	1168	2561
535	20231130	102000	91966689	1169	1169	1169	1169	948
536	20231130	101900	90858477	1169	1169	1169	1169	49
537	20231130	101800	90801196	1169	1169	1169	1169	2
538	20231130	101700	90798858	1169	1169	1169	1169	1
539	20231130	101600	90797689	1171	1171	1171	1171	0
540	20231130	101500	90797689	1171	1171	1171	1171	0
541	20231130	101400	90797689	1171	1171	1171	1171	151
542	20231130	101300	90620868	1171	1171	1171	1171	260
543	20231130	101200	90316408	1167	1167	1167	1167	0
544	20231130	101100	90316408	1167	1172	1172	1167	288
545	20231130	101000	89978962	1172	1172	1172	1172	0
546	20231130	100900	89978962	1172	1172	1172	1172	0
547	20231130	100800	89978962	1172	1172	1172	1172	8
548	20231130	100700	89969586	1173	1173	1173	1173	1
549	20231130	100600	89968413	1166	1166	1166	1166	0
550	20231130	100500	89968413	1166	1166	1166	1166	10
551	20231130	100400	89956753	1174	1174	1174	1174	0
552	20231130	100300	89956753	1174	1174	1174	1165	3272
553	20231130	100200	86126366	1174	1174	1174	1174	1152
554	20231130	100100	84773918	1174	1174	1174	1168	505
555	20231130	100000	84183903	1169	1171	1171	1169	1325
556	20231130	095900	82632948	1175	1175	1175	1175	0
557	20231130	095800	82632948	1175	1175	1175	1175	0
558	20231130	095700	82632948	1175	1172	1175	1172	100
559	20231130	095600	82515526	1166	1169	1169	1166	1578
560	20231130	095500	80673664	1169	1169	1169	1169	0
561	20231130	095400	80673664	1169	1169	1169	1169	450
562	20231130	095300	80147614	1169	1167	1169	1167	3380
563	20231130	095200	76199824	1167	1166	1167	1166	4956
564	20231130	095100	70420128	1165	1165	1165	1165	1000
565	20231130	095000	69255128	1164	1164	1164	1164	0
566	20231130	094900	69255128	1164	1164	1164	1164	7812
567	20231130	094800	60161960	1164	1164	1164	1164	150
568	20231130	094700	59987360	1164	1164	1164	1164	21213
569	20231130	094600	35295428	1163	1163	1163	1163	0
570	20231130	094500	35295428	1163	1163	1163	1163	0
571	20231130	094400	35295428	1163	1163	1163	1163	1754
572	20231130	094300	33255526	1163	1163	1163	1163	500
573	20231130	094200	32674026	1163	1163	1163	1163	0
574	20231130	094100	32674026	1163	1163	1163	1163	0
575	20231130	094000	32674026	1163	1163	1163	1163	0
576	20231130	093900	32674026	1163	1163	1163	1163	0
577	20231130	093800	32674026	1163	1163	1163	1163	23
578	20231130	093700	32647277	1163	1163	1163	1163	0
579	20231130	093600	32647277	1163	1163	1163	1163	860
580	20231130	093500	31647097	1163	1163	1163	1163	0
581	20231130	093400	31647097	1163	1157	1163	1156	2474
582	20231130	093300	28776656	1163	1163	1163	1163	100
583	20231130	093200	28660356	1163	1163	1163	1163	2000
584	20231130	093100	26334356	1163	1163	1163	1163	0
585	20231130	093000	26334356	1163	1163	1163	1163	20
586	20231130	092900	26311096	1163	1163	1163	1163	430
587	20231130	092800	25811006	1164	1164	1164	1164	0
588	20231130	092700	25811006	1164	1164	1164	1164	0
589	20231130	092600	25811006	1164	1164	1164	1163	620
590	20231130	092500	25089376	1156	1165	1165	1156	8005
591	20231130	092400	15830571	1165	1164	1165	1164	152
592	20231130	092300	15653641	1165	1165	1165	1165	0
593	20231130	092200	15653641	1165	1165	1165	1165	51
594	20231130	092100	15594226	1165	1165	1165	1165	0
595	20231130	092000	15594226	1165	1165	1165	1165	150
596	20231130	091900	15419476	1165	1165	1165	1165	5
597	20231130	091800	15413651	1160	1160	1160	1160	0
598	20231130	091700	15413651	1160	1165	1165	1160	32
599	20231130	091600	15376481	1165	1165	1165	1165	21
600	20231130	091500	15352016	1166	1166	1166	1166	0
601	20231130	091400	15352016	1166	1166	1166	1166	0
602	20231130	091300	15352016	1166	1166	1166	1166	0
603	20231130	091200	15352016	1166	1166	1166	1166	1
604	20231130	091100	15350850	1161	1161	1161	1161	100
605	20231130	091000	15234750	1161	1165	1166	1161	2213
606	20231130	090900	12657124	1166	1166	1166	1166	2555
607	20231130	090800	9677994	1165	1164	1165	1164	1300
608	20231130	090700	8163894	1164	1164	1164	1164	100
609	20231130	090600	8047494	1157	1157	1157	1157	500
610	20231130	090500	7468994	1157	1165	1165	1157	108
611	20231130	090400	7343238	1164	1164	1164	1164	0
612	20231130	090300	7343238	1164	1164	1164	1164	0
613	20231130	090200	7343238	1164	1163	1164	1163	375
614	20231130	090100	6906788	1156	1156	1156	1156	0
615	20231130	090000	6906788	1156	1156	1156	1156	5773