KissMeData/048550/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192700	177096204	1807	1807	1807	1807	5084
3	20231130	192600	177096204	1807	1807	1807	1807	0
4	20231130	192500	177096204	1807	1807	1807	1807	0
5	20231130	192400	177096204	1807	1807	1807	1807	0
6	20231130	192300	177096204	1807	1807	1807	1807	0
7	20231130	192200	177096204	1807	1807	1807	1807	0
8	20231130	192100	177096204	1807	1807	1807	1807	0
9	20231130	192000	177096204	1807	1807	1807	1807	0
10	20231130	191900	177096204	1807	1807	1807	1807	0
11	20231130	191800	177096204	1807	1807	1807	1807	0
12	20231130	191700	177096204	1807	1807	1807	1807	0
13	20231130	191600	177096204	1807	1807	1807	1807	0
14	20231130	191500	177096204	1807	1807	1807	1807	0
15	20231130	191400	177096204	1807	1807	1807	1807	0
16	20231130	191300	177096204	1807	1807	1807	1807	0
17	20231130	191200	177096204	1807	1807	1807	1807	0
18	20231130	191100	177096204	1807	1807	1807	1807	0
19	20231130	191000	177096204	1807	1807	1807	1807	0
20	20231130	190900	177096204	1807	1807	1807	1807	0
21	20231130	190800	177096204	1807	1807	1807	1807	0
22	20231130	190700	177096204	1807	1807	1807	1807	0
23	20231130	190600	177096204	1807	1807	1807	1807	0
24	20231130	190500	177096204	1807	1807	1807	1807	0
25	20231130	190400	177096204	1807	1807	1807	1807	0
26	20231130	190300	177096204	1807	1807	1807	1807	0
27	20231130	190200	177096204	1807	1807	1807	1807	0
28	20231130	190100	177096204	1807	1807	1807	1807	0
29	20231130	190000	177096204	1807	1807	1807	1807	0
30	20231130	185900	177096204	1807	1807	1807	1807	0
31	20231130	185800	177096204	1807	1807	1807	1807	0
32	20231130	185700	177096204	1807	1807	1807	1807	5084
33	20231130	185600	177096204	1807	1807	1807	1807	0
34	20231130	185500	177096204	1807	1807	1807	1807	0
35	20231130	185400	177096204	1807	1807	1807	1807	0
36	20231130	185300	177096204	1807	1807	1807	1807	0
37	20231130	185200	177096204	1807	1807	1807	1807	0
38	20231130	185100	177096204	1807	1807	1807	1807	0
39	20231130	185000	177096204	1807	1807	1807	1807	0
40	20231130	184900	177096204	1807	1807	1807	1807	0
41	20231130	184800	177096204	1807	1807	1807	1807	0
42	20231130	184700	177096204	1807	1807	1807	1807	0
43	20231130	184600	177096204	1807	1807	1807	1807	0
44	20231130	184500	177096204	1807	1807	1807	1807	0
45	20231130	184400	177096204	1807	1807	1807	1807	0
46	20231130	184300	177096204	1807	1807	1807	1807	0
47	20231130	184200	177096204	1807	1807	1807	1807	0
48	20231130	184100	177096204	1807	1807	1807	1807	0
49	20231130	184000	177096204	1807	1807	1807	1807	0
50	20231130	183900	177096204	1807	1807	1807	1807	0
51	20231130	183800	177096204	1807	1807	1807	1807	0
52	20231130	183700	177096204	1807	1807	1807	1807	0
53	20231130	183600	177096204	1807	1807	1807	1807	0
54	20231130	183500	177096204	1807	1807	1807	1807	0
55	20231130	183400	177096204	1807	1807	1807	1807	0
56	20231130	183300	177096204	1807	1807	1807	1807	0
57	20231130	183200	177096204	1807	1807	1807	1807	0
58	20231130	183100	177096204	1807	1807	1807	1807	0
59	20231130	183000	177096204	1807	1807	1807	1807	0
60	20231130	182900	177096204	1807	1807	1807	1807	0
61	20231130	182800	177096204	1807	1807	1807	1807	0
62	20231130	182700	177096204	1807	1807	1807	1807	5084
63	20231130	182600	177096204	1807	1807	1807	1807	0
64	20231130	182500	177096204	1807	1807	1807	1807	0
65	20231130	182400	177096204	1807	1807	1807	1807	0
66	20231130	182300	177096204	1807	1807	1807	1807	0
67	20231130	182200	177096204	1807	1807	1807	1807	0
68	20231130	182100	177096204	1807	1807	1807	1807	0
69	20231130	182000	177096204	1807	1807	1807	1807	0
70	20231130	181900	177096204	1807	1807	1807	1807	0
71	20231130	181800	177096204	1807	1807	1807	1807	0
72	20231130	181700	177096204	1807	1807	1807	1807	0
73	20231130	181600	177096204	1807	1807	1807	1807	0
74	20231130	181500	177096204	1807	1807	1807	1807	0
75	20231130	181400	177096204	1807	1807	1807	1807	0
76	20231130	181300	177096204	1807	1807	1807	1807	0
77	20231130	181200	177096204	1807	1807	1807	1807	0
78	20231130	181100	177096204	1807	1807	1807	1807	0
79	20231130	181000	177096204	1807	1807	1807	1807	0
80	20231130	180900	177096204	1807	1807	1807	1807	0
81	20231130	180800	177096204	1807	1807	1807	1807	0
82	20231130	180700	177096204	1807	1807	1807	1807	0
83	20231130	180600	177096204	1807	1807	1807	1807	0
84	20231130	180500	177096204	1807	1807	1807	1807	0
85	20231130	180400	177096204	1807	1807	1807	1807	0
86	20231130	180300	177096204	1807	1807	1807	1807	0
87	20231130	180200	177096204	1807	1807	1807	1807	0
88	20231130	180100	177096204	1807	1807	1807	1807	0
89	20231130	180000	177096204	1807	1807	1807	1807	0
90	20231130	175900	177096204	1807	1807	1807	1807	0
91	20231130	175800	177096204	1807	1807	1807	1807	0
92	20231130	175700	177096204	1807	1807	1807	1807	5084
93	20231130	175600	177096204	1807	1807	1807	1807	0
94	20231130	175500	177096204	1807	1807	1807	1807	0
95	20231130	175400	177096204	1807	1807	1807	1807	0
96	20231130	175300	177096204	1807	1807	1807	1807	0
97	20231130	175200	177096204	1807	1807	1807	1807	0
98	20231130	175100	177096204	1807	1807	1807	1807	0
99	20231130	175000	177096204	1807	1807	1807	1807	0
100	20231130	174900	177096204	1807	1807	1807	1807	0
101	20231130	174800	177096204	1807	1807	1807	1807	0
102	20231130	174700	177096204	1807	1807	1807	1807	0
103	20231130	174600	177096204	1807	1807	1807	1807	0
104	20231130	174500	177096204	1807	1807	1807	1807	0
105	20231130	174400	177096204	1807	1807	1807	1807	0
106	20231130	174300	177096204	1807	1807	1807	1807	0
107	20231130	174200	177096204	1807	1807	1807	1807	0
108	20231130	174100	177096204	1807	1807	1807	1807	0
109	20231130	174000	177096204	1807	1807	1807	1807	0
110	20231130	173900	177096204	1807	1807	1807	1807	0
111	20231130	173800	177096204	1807	1807	1807	1807	0
112	20231130	173700	177096204	1807	1807	1807	1807	0
113	20231130	173600	177096204	1807	1807	1807	1807	0
114	20231130	173500	177096204	1807	1807	1807	1807	0
115	20231130	173400	177096204	1807	1807	1807	1807	0
116	20231130	173300	177096204	1807	1807	1807	1807	0
117	20231130	173200	177096204	1807	1807	1807	1807	0
118	20231130	173100	177096204	1807	1807	1807	1807	0
119	20231130	173000	177096204	1807	1807	1807	1807	0
120	20231130	172900	177096204	1807	1807	1807	1807	0
121	20231130	172800	177096204	1807	1807	1807	1807	0
122	20231130	172700	177096204	1807	1807	1807	1807	5084
123	20231130	172600	177096204	1807	1807	1807	1807	0
124	20231130	172500	177096204	1807	1807	1807	1807	0
125	20231130	172400	177096204	1807	1807	1807	1807	0
126	20231130	172300	177096204	1807	1807	1807	1807	0
127	20231130	172200	177096204	1807	1807	1807	1807	0
128	20231130	172100	177096204	1807	1807	1807	1807	0
129	20231130	172000	177096204	1807	1807	1807	1807	0
130	20231130	171900	177096204	1807	1807	1807	1807	0
131	20231130	171800	177096204	1807	1807	1807	1807	0
132	20231130	171700	177096204	1807	1807	1807	1807	0
133	20231130	171600	177096204	1807	1807	1807	1807	0
134	20231130	171500	177096204	1807	1807	1807	1807	0
135	20231130	171400	177096204	1807	1807	1807	1807	0
136	20231130	171300	177096204	1807	1807	1807	1807	0
137	20231130	171200	177096204	1807	1807	1807	1807	0
138	20231130	171100	177096204	1807	1807	1807	1807	0
139	20231130	171000	177096204	1807	1807	1807	1807	0
140	20231130	170900	177096204	1807	1807	1807	1807	0
141	20231130	170800	177096204	1807	1807	1807	1807	0
142	20231130	170700	177096204	1807	1807	1807	1807	0
143	20231130	170600	177096204	1807	1807	1807	1807	0
144	20231130	170500	177096204	1807	1807	1807	1807	0
145	20231130	170400	177096204	1807	1807	1807	1807	0
146	20231130	170300	177096204	1807	1807	1807	1807	0
147	20231130	170200	177096204	1807	1807	1807	1807	0
148	20231130	170100	177096204	1807	1807	1807	1807	0
149	20231130	170000	177096204	1807	1807	1807	1807	0
150	20231130	165900	177096204	1807	1807	1807	1807	0
151	20231130	165800	177096204	1807	1807	1807	1807	0
152	20231130	165700	177096204	1807	1807	1807	1807	5084
153	20231130	165600	177096204	1807	1807	1807	1807	0
154	20231130	165500	177096204	1807	1807	1807	1807	0
155	20231130	165400	177096204	1807	1807	1807	1807	0
156	20231130	165300	177096204	1807	1807	1807	1807	0
157	20231130	165200	177096204	1807	1807	1807	1807	0
158	20231130	165100	177096204	1807	1807	1807	1807	0
159	20231130	165000	177096204	1807	1807	1807	1807	0
160	20231130	164900	177096204	1807	1807	1807	1807	0
161	20231130	164800	177096204	1807	1807	1807	1807	0
162	20231130	164700	177096204	1807	1807	1807	1807	0
163	20231130	164600	177096204	1807	1807	1807	1807	0
164	20231130	164500	177096204	1807	1807	1807	1807	0
165	20231130	164400	177096204	1807	1807	1807	1807	0
166	20231130	164300	177096204	1807	1807	1807	1807	0
167	20231130	164200	177096204	1807	1807	1807	1807	0
168	20231130	164100	177096204	1807	1807	1807	1807	0
169	20231130	164000	177096204	1807	1807	1807	1807	0
170	20231130	163900	177096204	1807	1807	1807	1807	0
171	20231130	163800	177096204	1807	1807	1807	1807	0
172	20231130	163700	177096204	1807	1807	1807	1807	0
173	20231130	163600	177096204	1807	1807	1807	1807	0
174	20231130	163500	177096204	1807	1807	1807	1807	0
175	20231130	163400	177096204	1807	1807	1807	1807	0
176	20231130	163300	177096204	1807	1807	1807	1807	0
177	20231130	163200	177096204	1807	1807	1807	1807	0
178	20231130	163100	177096204	1807	1807	1807	1807	0
179	20231130	163000	177096204	1807	1807	1807	1807	0
180	20231130	162900	177096204	1807	1807	1807	1807	0
181	20231130	162800	177096204	1807	1807	1807	1807	0
182	20231130	162700	177096204	1807	1807	1807	1807	5084
183	20231130	162600	177096204	1807	1807	1807	1807	0
184	20231130	162500	177096204	1807	1807	1807	1807	0
185	20231130	162400	177096204	1807	1807	1807	1807	0
186	20231130	162300	177096204	1807	1807	1807	1807	0
187	20231130	162200	177096204	1807	1807	1807	1807	0
188	20231130	162100	177096204	1807	1807	1807	1807	0
189	20231130	162000	177096204	1807	1807	1807	1807	0
190	20231130	161900	177096204	1807	1807	1807	1807	0
191	20231130	161800	177096204	1807	1807	1807	1807	0
192	20231130	161700	177096204	1807	1807	1807	1807	0
193	20231130	161600	177096204	1807	1807	1807	1807	0
194	20231130	161500	177096204	1807	1807	1807	1807	0
195	20231130	161400	177096204	1807	1807	1807	1807	0
196	20231130	161300	177096204	1807	1807	1807	1807	0
197	20231130	161200	177096204	1807	1807	1807	1807	0
198	20231130	161100	177096204	1807	1807	1807	1807	0
199	20231130	161000	177096204	1807	1807	1807	1807	0
200	20231130	160900	177096204	1807	1807	1807	1807	0
201	20231130	160800	177096204	1807	1807	1807	1807	0
202	20231130	160700	177096204	1807	1807	1807	1807	0
203	20231130	160600	177096204	1807	1807	1807	1807	0
204	20231130	160500	177096204	1807	1807	1807	1807	0
205	20231130	160400	177096204	1807	1807	1807	1807	0
206	20231130	160300	177096204	1807	1807	1807	1807	0
207	20231130	160200	177096204	1807	1807	1807	1807	0
208	20231130	160100	177096204	1807	1807	1807	1807	0
209	20231130	160000	177096204	1807	1807	1807	1807	0
210	20231130	155900	177096204	1807	1807	1807	1807	0
211	20231130	155800	177096204	1807	1807	1807	1807	0
212	20231130	155700	177096204	1807	1807	1807	1807	5084
213	20231130	155600	177096204	1807	1807	1807	1807	0
214	20231130	155500	177096204	1807	1807	1807	1807	0
215	20231130	155400	177096204	1807	1807	1807	1807	0
216	20231130	155300	177096204	1807	1807	1807	1807	0
217	20231130	155200	177096204	1807	1807	1807	1807	0
218	20231130	155100	177096204	1807	1807	1807	1807	0
219	20231130	155000	177096204	1807	1807	1807	1807	0
220	20231130	154900	177096204	1807	1807	1807	1807	0
221	20231130	154800	177096204	1807	1807	1807	1807	0
222	20231130	154700	177096204	1807	1807	1807	1807	0
223	20231130	154600	177096204	1807	1807	1807	1807	0
224	20231130	154500	177096204	1807	1807	1807	1807	0
225	20231130	154400	177096204	1807	1807	1807	1807	0
226	20231130	154300	177096204	1807	1807	1807	1807	0
227	20231130	154200	177096204	1807	1807	1807	1807	0
228	20231130	154100	177096204	1807	1807	1807	1807	0
229	20231130	154000	177096204	1807	1807	1807	1807	0
230	20231130	153900	177096204	1807	1807	1807	1807	0
231	20231130	153800	177096204	1807	1807	1807	1807	0
232	20231130	153700	177096204	1807	1807	1807	1807	0
233	20231130	153600	177096204	1807	1807	1807	1807	0
234	20231130	153500	177096204	1807	1807	1807	1807	0
235	20231130	153400	177096204	1807	1807	1807	1807	0
236	20231130	153300	177096204	1807	1807	1807	1807	0
237	20231130	153200	177096204	1807	1807	1807	1807	0
238	20231130	153100	177096204	1807	1807	1807	1807	0
239	20231130	153000	177096204	1807	1807	1807	1807	5084
240	20231130	152900	167909416	1806	1806	1806	1806	0
241	20231130	152800	167909416	1806	1806	1806	1806	0
242	20231130	152700	167909416	1806	1806	1806	1806	0
243	20231130	152600	167909416	1806	1806	1806	1806	0
244	20231130	152500	167909416	1806	1806	1806	1806	0
245	20231130	152400	167909416	1806	1806	1806	1806	0
246	20231130	152300	167909416	1806	1806	1806	1806	0
247	20231130	152200	167909416	1806	1806	1806	1806	0
248	20231130	152100	167909416	1806	1806	1806	1806	0
249	20231130	152000	167909416	1806	1806	1806	1806	0
250	20231130	151900	167909416	1806	1805	1806	1805	920
251	20231130	151800	166248781	1804	1804	1804	1804	0
252	20231130	151700	166248781	1804	1804	1804	1804	0
253	20231130	151600	166248781	1804	1803	1804	1803	632
254	20231130	151500	165109061	1803	1803	1803	1803	0
255	20231130	151400	165109061	1803	1804	1804	1803	261
256	20231130	151300	164638437	1804	1804	1804	1804	1
257	20231130	151200	164636633	1802	1802	1802	1802	0
258	20231130	151100	164636633	1802	1802	1802	1802	0
259	20231130	151000	164636633	1802	1802	1802	1802	0
260	20231130	150900	164636633	1802	1801	1803	1801	33
261	20231130	150800	164577167	1802	1802	1802	1802	0
262	20231130	150700	164577167	1802	1802	1802	1802	68
263	20231130	150600	164454631	1802	1802	1802	1802	23
264	20231130	150500	164413185	1803	1803	1803	1803	10
265	20231130	150400	164395155	1803	1803	1803	1803	10
266	20231130	150300	164377125	1801	1801	1801	1801	0
267	20231130	150200	164377125	1801	1801	1801	1801	0
268	20231130	150100	164377125	1801	1801	1801	1801	1
269	20231130	150000	164375324	1800	1800	1800	1800	0
270	20231130	145900	164375324	1800	1800	1800	1800	0
271	20231130	145800	164375324	1800	1800	1800	1800	0
272	20231130	145700	164375324	1800	1800	1800	1800	0
273	20231130	145600	164375324	1800	1800	1800	1800	0
274	20231130	145500	164375324	1800	1800	1800	1800	0
275	20231130	145400	164375324	1800	1800	1800	1800	0
276	20231130	145300	164375324	1800	1800	1800	1800	4
277	20231130	145200	164368124	1800	1800	1800	1800	0
278	20231130	145100	164368124	1800	1800	1800	1800	15
279	20231130	145000	164341124	1800	1802	1802	1800	589
280	20231130	144900	163280766	1801	1801	1801	1801	0
281	20231130	144800	163280766	1801	1805	1805	1801	17
282	20231130	144700	163250137	1805	1805	1805	1805	0
283	20231130	144600	163250137	1805	1805	1805	1805	0
284	20231130	144500	163250137	1805	1805	1805	1805	0
285	20231130	144400	163250137	1805	1805	1805	1805	0
286	20231130	144300	163250137	1805	1805	1805	1805	0
287	20231130	144200	163250137	1805	1805	1805	1805	0
288	20231130	144100	163250137	1805	1805	1805	1805	0
289	20231130	144000	163250137	1805	1805	1805	1805	0
290	20231130	143900	163250137	1805	1805	1805	1805	0
291	20231130	143800	163250137	1805	1805	1805	1805	0
292	20231130	143700	163250137	1805	1802	1805	1802	6
293	20231130	143600	163239322	1805	1805	1805	1805	0
294	20231130	143500	163239322	1805	1805	1805	1805	0
295	20231130	143400	163239322	1805	1805	1805	1805	1
296	20231130	143300	163237517	1805	1805	1805	1805	0
297	20231130	143200	163237517	1805	1805	1805	1805	0
298	20231130	143100	163237517	1805	1805	1805	1805	0
299	20231130	143000	163237517	1805	1805	1805	1805	100
300	20231130	142900	163057017	1805	1800	1805	1800	103
301	20231130	142800	162871107	1800	1800	1800	1800	0
302	20231130	142700	162871107	1800	1800	1800	1800	0
303	20231130	142600	162871107	1800	1800	1800	1800	0
304	20231130	142500	162871107	1800	1800	1800	1800	0
305	20231130	142400	162871107	1800	1800	1800	1800	0
306	20231130	142300	162871107	1800	1800	1800	1800	7
307	20231130	142200	162858507	1800	1800	1800	1800	0
308	20231130	142100	162858507	1800	1800	1800	1800	0
309	20231130	142000	162858507	1800	1800	1800	1800	0
310	20231130	141900	162858507	1800	1800	1800	1800	0
311	20231130	141800	162858507	1800	1800	1800	1800	0
312	20231130	141700	162858507	1800	1800	1800	1800	0
313	20231130	141600	162858507	1800	1800	1800	1800	0
314	20231130	141500	162858507	1800	1800	1800	1800	1
315	20231130	141400	162856707	1799	1799	1799	1799	0
316	20231130	141300	162856707	1799	1800	1800	1799	4000
317	20231130	141200	155660144	1805	1800	1805	1800	310
318	20231130	141100	155102094	1800	1800	1800	1800	0
319	20231130	141000	155102094	1800	1800	1800	1800	0
320	20231130	140900	155102094	1800	1800	1800	1800	0
321	20231130	140800	155102094	1800	1800	1800	1800	0
322	20231130	140700	155102094	1800	1800	1800	1800	300
323	20231130	140600	154562094	1805	1805	1805	1805	11
324	20231130	140500	154542239	1800	1800	1800	1800	0
325	20231130	140400	154542239	1800	1800	1800	1800	0
326	20231130	140300	154542239	1800	1800	1800	1800	100
327	20231130	140200	154362239	1800	1800	1800	1800	0
328	20231130	140100	154362239	1800	1800	1800	1800	0
329	20231130	140000	154362239	1800	1801	1801	1800	36
330	20231130	135900	154297437	1801	1801	1801	1801	4
331	20231130	135800	154290233	1805	1805	1805	1805	54
332	20231130	135700	154192763	1805	1805	1805	1805	17
333	20231130	135600	154162078	1800	1800	1800	1799	37
334	20231130	135500	154095479	1800	1800	1800	1800	0
335	20231130	135400	154095479	1800	1800	1800	1800	1636
336	20231130	135300	151150679	1800	1800	1800	1800	150
337	20231130	135200	150880679	1800	1800	1800	1800	0
338	20231130	135100	150880679	1800	1801	1801	1800	1000
339	20231130	135000	149080242	1801	1801	1801	1801	0
340	20231130	134900	149080242	1801	1801	1801	1801	10
341	20231130	134800	149062232	1801	1807	1807	1801	80
342	20231130	134700	148917942	1808	1808	1808	1808	0
343	20231130	134600	148917942	1808	1808	1808	1808	1
344	20231130	134500	148916134	1808	1808	1808	1808	1
345	20231130	134400	148914326	1808	1808	1808	1808	0
346	20231130	134300	148914326	1808	1808	1808	1808	0
347	20231130	134200	148914326	1808	1808	1808	1808	0
348	20231130	134100	148914326	1808	1808	1808	1808	0
349	20231130	134000	148914326	1808	1808	1808	1808	0
350	20231130	133900	148914326	1808	1808	1808	1808	0
351	20231130	133800	148914326	1808	1809	1809	1808	3
352	20231130	133700	148908900	1809	1808	1809	1808	300
353	20231130	133600	148366334	1808	1808	1808	1808	0
354	20231130	133500	148366334	1808	1808	1808	1808	1
355	20231130	133400	148364526	1808	1808	1808	1808	0
356	20231130	133300	148364526	1808	1807	1808	1807	2
357	20231130	133200	148360911	1808	1808	1808	1808	0
358	20231130	133100	148360911	1808	1808	1808	1808	0
359	20231130	133000	148360911	1808	1803	1808	1803	3010
360	20231130	132900	142924447	1799	1800	1800	1799	1000
361	20231130	132800	141124934	1800	1800	1800	1800	170
362	20231130	132700	140818934	1800	1800	1800	1800	0
363	20231130	132600	140818934	1800	1800	1800	1800	0
364	20231130	132500	140818934	1800	1800	1800	1800	50
365	20231130	132400	140728934	1803	1803	1803	1803	0
366	20231130	132300	140728934	1803	1803	1803	1803	0
367	20231130	132200	140728934	1803	1803	1803	1803	14
368	20231130	132100	140703692	1803	1803	1803	1803	0
369	20231130	132000	140703692	1803	1803	1803	1803	47
370	20231130	131900	140618951	1803	1803	1803	1803	0
371	20231130	131800	140618951	1803	1803	1803	1803	0
372	20231130	131700	140618951	1803	1800	1803	1800	360
373	20231130	131600	139970171	1800	1800	1800	1800	550
374	20231130	131500	138980171	1800	1800	1800	1800	950
375	20231130	131400	137270171	1800	1800	1800	1800	0
376	20231130	131300	137270171	1800	1800	1800	1800	100
377	20231130	131200	137090171	1803	1803	1803	1803	221
378	20231130	131100	136691708	1803	1803	1803	1803	1
379	20231130	131000	136689905	1800	1800	1800	1800	100
380	20231130	130900	136509905	1803	1803	1803	1803	1
381	20231130	130800	136508102	1800	1800	1800	1800	380
382	20231130	130700	135824102	1800	1800	1800	1800	104
383	20231130	130600	135636902	1800	1800	1800	1800	0
384	20231130	130500	135636902	1800	1803	1803	1800	52
385	20231130	130400	135543299	1803	1803	1803	1803	556
386	20231130	130300	134540831	1803	1802	1803	1802	2665
387	20231130	130200	129736328	1798	1801	1801	1798	4850
388	20231130	130100	121009593	1801	1801	1801	1801	132
389	20231130	130000	120771861	1801	1801	1801	1801	0
390	20231130	125900	120771861	1801	1801	1801	1801	100
391	20231130	125800	120591761	1801	1801	1801	1801	900
392	20231130	125700	118970861	1800	1800	1800	1800	0
393	20231130	125600	118970861	1800	1800	1800	1800	1075
394	20231130	125500	117035861	1800	1800	1800	1800	25
395	20231130	125400	116990861	1798	1798	1798	1798	0
396	20231130	125300	116990861	1798	1801	1801	1798	1213
397	20231130	125200	114809415	1799	1799	1799	1799	215
398	20231130	125100	114422630	1799	1799	1799	1799	1351
399	20231130	125000	111992181	1800	1800	1800	1800	0
400	20231130	124900	111992181	1800	1800	1800	1800	375
401	20231130	124800	111317181	1800	1800	1800	1800	653
402	20231130	124700	110141781	1801	1801	1801	1801	100
403	20231130	124600	109961681	1800	1800	1800	1800	0
404	20231130	124500	109961681	1800	1800	1800	1800	0
405	20231130	124400	109961681	1800	1800	1800	1800	0
406	20231130	124300	109961681	1800	1800	1800	1800	17
407	20231130	124200	109931081	1800	1800	1800	1800	20
408	20231130	124100	109895081	1800	1800	1800	1800	0
409	20231130	124000	109895081	1800	1800	1800	1800	0
410	20231130	123900	109895081	1800	1800	1800	1800	0
411	20231130	123800	109895081	1800	1800	1800	1800	2
412	20231130	123700	109891481	1800	1800	1800	1800	100
413	20231130	123600	109711481	1800	1800	1800	1800	2
414	20231130	123500	109707881	1800	1800	1800	1800	20
415	20231130	123400	109671881	1800	1800	1800	1800	8
416	20231130	123300	109657481	1800	1800	1800	1800	0
417	20231130	123200	109657481	1800	1800	1800	1800	15
418	20231130	123100	109630481	1801	1801	1801	1801	0
419	20231130	123000	109630481	1801	1801	1801	1801	0
420	20231130	122900	109630481	1801	1801	1801	1801	0
421	20231130	122800	109630481	1801	1801	1801	1801	0
422	20231130	122700	109630481	1801	1801	1801	1801	0
423	20231130	122600	109630481	1801	1800	1801	1800	347
424	20231130	122500	109005800	1800	1801	1801	1800	2
425	20231130	122400	109002199	1801	1801	1801	1801	66
426	20231130	122300	108883333	1800	1800	1800	1800	1443
427	20231130	122200	106285933	1799	1799	1799	1799	0
428	20231130	122100	106285933	1799	1799	1799	1799	38
429	20231130	122000	106217571	1799	1799	1799	1799	102
430	20231130	121900	106034073	1799	1799	1799	1799	3
431	20231130	121800	106028676	1799	1799	1799	1799	30
432	20231130	121700	105974706	1799	1799	1799	1799	0
433	20231130	121600	105974706	1799	1799	1799	1799	0
434	20231130	121500	105974706	1799	1799	1799	1799	0
435	20231130	121400	105974706	1799	1799	1799	1799	0
436	20231130	121300	105974706	1799	1799	1799	1799	117
437	20231130	121200	105764223	1800	1800	1800	1800	66
438	20231130	121100	105645423	1800	1800	1800	1800	0
439	20231130	121000	105645423	1800	1799	1800	1799	100
440	20231130	120900	105465473	1799	1799	1799	1799	21
441	20231130	120800	105427694	1799	1800	1800	1799	1325
442	20231130	120700	103043989	1800	1800	1800	1799	304
443	20231130	120600	102496873	1801	1800	1801	1800	1543
444	20231130	120500	99719373	1801	1801	1801	1801	1465
445	20231130	120400	97080908	1801	1801	1801	1801	0
446	20231130	120300	97080908	1801	1801	1801	1801	0
447	20231130	120200	97080908	1801	1801	1801	1801	4
448	20231130	120100	97073704	1801	1801	1801	1801	0
449	20231130	120000	97073704	1801	1802	1802	1801	2
450	20231130	115900	97070101	1801	1801	1801	1801	0
451	20231130	115800	97070101	1801	1801	1801	1801	500
452	20231130	115700	96169601	1801	1801	1801	1801	502
453	20231130	115600	95265499	1801	1801	1801	1801	0
454	20231130	115500	95265499	1801	1802	1802	1801	400
455	20231130	115400	94544799	1802	1802	1802	1802	0
456	20231130	115300	94544799	1802	1802	1802	1802	30
457	20231130	115200	94490739	1802	1802	1802	1802	0
458	20231130	115100	94490739	1802	1802	1802	1802	0
459	20231130	115000	94490739	1802	1802	1802	1802	30
460	20231130	114900	94436679	1801	1801	1801	1801	0
461	20231130	114800	94436679	1801	1801	1801	1801	990
462	20231130	114700	92653689	1801	1801	1801	1801	0
463	20231130	114600	92653689	1801	1801	1801	1801	0
464	20231130	114500	92653689	1801	1801	1801	1801	0
465	20231130	114400	92653689	1801	1801	1801	1801	0
466	20231130	114300	92653689	1801	1801	1801	1801	200
467	20231130	114200	92293489	1802	1802	1802	1802	10
468	20231130	114100	92275469	1801	1801	1801	1801	0
469	20231130	114000	92275469	1801	1801	1801	1801	0
470	20231130	113900	92275469	1801	1801	1801	1801	0
471	20231130	113800	92275469	1801	1803	1803	1801	389
472	20231130	113700	91574541	1803	1803	1803	1803	0
473	20231130	113600	91574541	1803	1803	1803	1803	10
474	20231130	113500	91556511	1803	1803	1803	1803	0
475	20231130	113400	91556511	1803	1803	1803	1803	0
476	20231130	113300	91556511	1803	1803	1803	1803	0
477	20231130	113200	91556511	1803	1803	1803	1803	0
478	20231130	113100	91556511	1803	1803	1803	1803	0
479	20231130	113000	91556511	1803	1803	1803	1803	20
480	20231130	112900	91520451	1802	1802	1802	1802	7
481	20231130	112800	91507837	1802	1802	1802	1802	0
482	20231130	112700	91507837	1802	1802	1802	1802	32
483	20231130	112600	91450173	1801	1801	1801	1801	0
484	20231130	112500	91450173	1801	1801	1801	1801	0
485	20231130	112400	91450173	1801	1801	1801	1801	0
486	20231130	112300	91450173	1801	1801	1801	1801	10
487	20231130	112200	91432163	1801	1801	1801	1801	104
488	20231130	112100	91244859	1801	1801	1801	1801	0
489	20231130	112000	91244859	1801	1801	1801	1801	368
490	20231130	111900	90582091	1801	1801	1801	1801	0
491	20231130	111800	90582091	1801	1801	1801	1801	0
492	20231130	111700	90582091	1801	1801	1801	1801	0
493	20231130	111600	90582091	1801	1801	1801	1801	0
494	20231130	111500	90582091	1801	1802	1802	1801	462
495	20231130	111400	89749946	1802	1802	1802	1802	0
496	20231130	111300	89749946	1802	1804	1804	1802	650
497	20231130	111200	88578445	1804	1804	1804	1804	0
498	20231130	111100	88578445	1804	1804	1804	1804	0
499	20231130	111000	88578445	1804	1805	1805	1804	7
500	20231130	110900	88565811	1805	1805	1805	1805	0
501	20231130	110800	88565811	1805	1805	1805	1805	0
502	20231130	110700	88565811	1805	1805	1805	1805	7
503	20231130	110600	88553176	1805	1805	1805	1805	0
504	20231130	110500	88553176	1805	1805	1805	1805	0
505	20231130	110400	88553176	1805	1805	1805	1805	0
506	20231130	110300	88553176	1805	1805	1805	1805	0
507	20231130	110200	88553176	1805	1805	1805	1805	509
508	20231130	110100	87634431	1805	1805	1805	1805	0
509	20231130	110000	87634431	1805	1805	1805	1805	0
510	20231130	105900	87634431	1805	1805	1805	1805	0
511	20231130	105800	87634431	1805	1805	1805	1805	0
512	20231130	105700	87634431	1805	1805	1805	1805	0
513	20231130	105600	87634431	1805	1806	1806	1805	400
514	20231130	105500	86912132	1807	1807	1807	1807	0
515	20231130	105400	86912132	1807	1807	1807	1807	30
516	20231130	105300	86857922	1806	1807	1807	1806	31
517	20231130	105200	86801906	1807	1807	1807	1807	900
518	20231130	105100	85175606	1806	1806	1806	1806	200
519	20231130	105000	84814406	1805	1805	1805	1805	0
520	20231130	104900	84814406	1805	1805	1805	1805	0
521	20231130	104800	84814406	1805	1805	1805	1805	9
522	20231130	104700	84798161	1806	1806	1806	1806	0
523	20231130	104600	84798161	1806	1806	1806	1806	108
524	20231130	104500	84603113	1807	1807	1807	1807	6
525	20231130	104400	84592271	1807	1807	1807	1807	0
526	20231130	104300	84592271	1807	1807	1807	1807	0
527	20231130	104200	84592271	1807	1807	1807	1807	0
528	20231130	104100	84592271	1807	1807	1807	1807	0
529	20231130	104000	84592271	1807	1807	1807	1807	20
530	20231130	103900	84556131	1807	1807	1807	1807	0
531	20231130	103800	84556131	1807	1807	1807	1807	0
532	20231130	103700	84556131	1807	1807	1807	1807	0
533	20231130	103600	84556131	1807	1807	1807	1807	42
534	20231130	103500	84480237	1808	1808	1808	1808	0
535	20231130	103400	84480237	1808	1808	1808	1808	0
536	20231130	103300	84480237	1808	1808	1808	1808	0
537	20231130	103200	84480237	1808	1808	1808	1808	0
538	20231130	103100	84480237	1808	1808	1808	1808	0
539	20231130	103000	84480237	1808	1808	1808	1808	1000
540	20231130	102900	82672237	1806	1806	1806	1806	315
541	20231130	102800	82103347	1806	1806	1806	1806	3
542	20231130	102700	82097929	1806	1806	1806	1806	0
543	20231130	102600	82097929	1806	1806	1806	1806	0
544	20231130	102500	82097929	1806	1808	1808	1806	565
545	20231130	102400	81077249	1808	1808	1808	1808	35
546	20231130	102300	81013969	1808	1808	1808	1808	2
547	20231130	102200	81010353	1808	1808	1808	1808	33
548	20231130	102100	80950689	1806	1806	1806	1806	0
549	20231130	102000	80950689	1806	1806	1806	1806	1
550	20231130	101900	80948883	1806	1806	1806	1806	0
551	20231130	101800	80948883	1806	1806	1806	1806	0
552	20231130	101700	80948883	1806	1806	1806	1806	100
553	20231130	101600	80768283	1808	1808	1808	1808	0
554	20231130	101500	80768283	1808	1808	1808	1808	0
555	20231130	101400	80768283	1808	1808	1808	1808	20
556	20231130	101300	80732123	1808	1808	1808	1808	0
557	20231130	101200	80732123	1808	1808	1808	1808	5
558	20231130	101100	80723083	1799	1805	1805	1799	2239
559	20231130	101000	76694388	1806	1807	1807	1806	20
560	20231130	100900	76658250	1807	1808	1808	1807	225
561	20231130	100800	76251672	1808	1808	1808	1808	4
562	20231130	100700	76244440	1807	1807	1807	1807	0
563	20231130	100600	76244440	1807	1807	1807	1807	10
564	20231130	100500	76226370	1807	1807	1807	1807	1
565	20231130	100400	76224563	1808	1808	1808	1808	0
566	20231130	100300	76224563	1808	1808	1808	1808	0
567	20231130	100200	76224563	1808	1808	1808	1808	12
568	20231130	100100	76202867	1808	1808	1808	1808	0
569	20231130	100000	76202867	1808	1808	1808	1808	0
570	20231130	095900	76202867	1808	1808	1808	1808	1
571	20231130	095800	76201059	1805	1805	1805	1805	0
572	20231130	095700	76201059	1805	1805	1805	1805	0
573	20231130	095600	76201059	1805	1805	1805	1805	0
574	20231130	095500	76201059	1805	1806	1806	1805	14
575	20231130	095400	76175779	1806	1806	1806	1806	0
576	20231130	095300	76175779	1806	1806	1806	1806	541
577	20231130	095200	75198733	1803	1801	1803	1801	1184
578	20231130	095100	73064785	1800	1795	1800	1793	1036
579	20231130	095000	71204167	1794	1795	1795	1794	1948
580	20231130	094900	67707713	1795	1796	1796	1795	6689
581	20231130	094800	55700957	1795	1795	1795	1795	0
582	20231130	094700	55700957	1795	1795	1795	1795	739
583	20231130	094600	54374452	1801	1797	1801	1795	270
584	20231130	094500	53889552	1795	1795	1795	1795	10
585	20231130	094400	53871602	1794	1794	1794	1794	0
586	20231130	094300	53871602	1794	1794	1794	1794	0
587	20231130	094200	53871602	1794	1796	1796	1794	14421
588	20231130	094100	27988986	1795	1795	1795	1795	0
589	20231130	094000	27988986	1795	1795	1795	1795	0
590	20231130	093900	27988986	1795	1796	1796	1795	2118
591	20231130	093800	24187071	1803	1800	1803	1800	1801
592	20231130	093700	20942224	1800	1800	1800	1800	4
593	20231130	093600	20935024	1795	1795	1795	1795	269
594	20231130	093500	20452169	1795	1795	1795	1795	0
595	20231130	093400	20452169	1795	1795	1795	1795	0
596	20231130	093300	20452169	1795	1799	1799	1795	868
597	20231130	093200	18892639	1799	1799	1799	1799	2
598	20231130	093100	18889041	1799	1799	1799	1799	544
599	20231130	093000	17910385	1799	1799	1799	1799	1
600	20231130	092900	17908586	1795	1795	1795	1795	0
601	20231130	092800	17908586	1795	1795	1795	1795	0
602	20231130	092700	17908586	1795	1795	1795	1795	16
603	20231130	092600	17879866	1795	1795	1795	1795	0
604	20231130	092500	17879866	1795	1800	1800	1795	224
605	20231130	092400	17477774	1800	1800	1800	1800	10
606	20231130	092300	17459774	1800	1800	1800	1800	300
607	20231130	092200	16919774	1800	1799	1800	1799	676
608	20231130	092100	15703249	1800	1800	1800	1800	0
609	20231130	092000	15703249	1800	1800	1800	1800	52
610	20231130	091900	15609649	1800	1800	1800	1800	11
611	20231130	091800	15589849	1800	1800	1800	1800	451
612	20231130	091700	14778049	1800	1799	1800	1799	186
613	20231130	091600	14443271	1799	1799	1799	1799	69
614	20231130	091500	14319140	1793	1793	1793	1793	0
615	20231130	091400	14319140	1793	1794	1794	1793	633
616	20231130	091300	13183760	1794	1794	1794	1794	3221
617	20231130	091200	7405286	1793	1795	1796	1793	948
618	20231130	091100	5703730	1796	1796	1796	1796	280
619	20231130	091000	5200850	1796	1796	1796	1796	27
620	20231130	090900	5152358	1796	1796	1796	1796	1
621	20231130	090800	5150562	1802	1802	1802	1802	0
622	20231130	090700	5150562	1802	1802	1802	1802	0
623	20231130	090600	5150562	1802	1802	1802	1802	5
624	20231130	090500	5141552	1802	1802	1802	1802	22
625	20231130	090400	5101908	1802	1803	1803	1802	30
626	20231130	090300	5047838	1800	1804	1804	1800	52
627	20231130	090200	4954234	1804	1795	1804	1795	1133
628	20231130	090100	2911490	1795	1795	1795	1795	466
629	20231130	090000	2075020	1795	1795	1795	1795	1156