KissMeData/064800/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193800	116712516	1150	1150	1150	1150	2325
3	20231130	193700	116712516	1150	1150	1150	1150	0
4	20231130	193600	116712516	1150	1150	1150	1150	0
5	20231130	193500	116712516	1150	1150	1150	1150	0
6	20231130	193400	116712516	1150	1150	1150	1150	0
7	20231130	193300	116712516	1150	1150	1150	1150	0
8	20231130	193200	116712516	1150	1150	1150	1150	0
9	20231130	193100	116712516	1150	1150	1150	1150	0
10	20231130	193000	116712516	1150	1150	1150	1150	0
11	20231130	192900	116712516	1150	1150	1150	1150	0
12	20231130	192800	116712516	1150	1150	1150	1150	0
13	20231130	192700	116712516	1150	1150	1150	1150	0
14	20231130	192600	116712516	1150	1150	1150	1150	0
15	20231130	192500	116712516	1150	1150	1150	1150	0
16	20231130	192400	116712516	1150	1150	1150	1150	0
17	20231130	192300	116712516	1150	1150	1150	1150	0
18	20231130	192200	116712516	1150	1150	1150	1150	0
19	20231130	192100	116712516	1150	1150	1150	1150	0
20	20231130	192000	116712516	1150	1150	1150	1150	0
21	20231130	191900	116712516	1150	1150	1150	1150	0
22	20231130	191800	116712516	1150	1150	1150	1150	0
23	20231130	191700	116712516	1150	1150	1150	1150	0
24	20231130	191600	116712516	1150	1150	1150	1150	0
25	20231130	191500	116712516	1150	1150	1150	1150	0
26	20231130	191400	116712516	1150	1150	1150	1150	0
27	20231130	191300	116712516	1150	1150	1150	1150	0
28	20231130	191200	116712516	1150	1150	1150	1150	0
29	20231130	191100	116712516	1150	1150	1150	1150	0
30	20231130	191000	116712516	1150	1150	1150	1150	0
31	20231130	190900	116712516	1150	1150	1150	1150	0
32	20231130	190800	116712516	1150	1150	1150	1150	2325
33	20231130	190700	116712516	1150	1150	1150	1150	0
34	20231130	190600	116712516	1150	1150	1150	1150	0
35	20231130	190500	116712516	1150	1150	1150	1150	0
36	20231130	190400	116712516	1150	1150	1150	1150	0
37	20231130	190300	116712516	1150	1150	1150	1150	0
38	20231130	190200	116712516	1150	1150	1150	1150	0
39	20231130	190100	116712516	1150	1150	1150	1150	0
40	20231130	190000	116712516	1150	1150	1150	1150	0
41	20231130	185900	116712516	1150	1150	1150	1150	0
42	20231130	185800	116712516	1150	1150	1150	1150	0
43	20231130	185700	116712516	1150	1150	1150	1150	0
44	20231130	185600	116712516	1150	1150	1150	1150	0
45	20231130	185500	116712516	1150	1150	1150	1150	0
46	20231130	185400	116712516	1150	1150	1150	1150	0
47	20231130	185300	116712516	1150	1150	1150	1150	0
48	20231130	185200	116712516	1150	1150	1150	1150	0
49	20231130	185100	116712516	1150	1150	1150	1150	0
50	20231130	185000	116712516	1150	1150	1150	1150	0
51	20231130	184900	116712516	1150	1150	1150	1150	0
52	20231130	184800	116712516	1150	1150	1150	1150	0
53	20231130	184700	116712516	1150	1150	1150	1150	0
54	20231130	184600	116712516	1150	1150	1150	1150	0
55	20231130	184500	116712516	1150	1150	1150	1150	0
56	20231130	184400	116712516	1150	1150	1150	1150	0
57	20231130	184300	116712516	1150	1150	1150	1150	0
58	20231130	184200	116712516	1150	1150	1150	1150	0
59	20231130	184100	116712516	1150	1150	1150	1150	0
60	20231130	184000	116712516	1150	1150	1150	1150	0
61	20231130	183900	116712516	1150	1150	1150	1150	0
62	20231130	183800	116712516	1150	1150	1150	1150	2325
63	20231130	183700	116712516	1150	1150	1150	1150	0
64	20231130	183600	116712516	1150	1150	1150	1150	0
65	20231130	183500	116712516	1150	1150	1150	1150	0
66	20231130	183400	116712516	1150	1150	1150	1150	0
67	20231130	183300	116712516	1150	1150	1150	1150	0
68	20231130	183200	116712516	1150	1150	1150	1150	0
69	20231130	183100	116712516	1150	1150	1150	1150	0
70	20231130	183000	116712516	1150	1150	1150	1150	0
71	20231130	182900	116712516	1150	1150	1150	1150	0
72	20231130	182800	116712516	1150	1150	1150	1150	0
73	20231130	182700	116712516	1150	1150	1150	1150	0
74	20231130	182600	116712516	1150	1150	1150	1150	0
75	20231130	182500	116712516	1150	1150	1150	1150	0
76	20231130	182400	116712516	1150	1150	1150	1150	0
77	20231130	182300	116712516	1150	1150	1150	1150	0
78	20231130	182200	116712516	1150	1150	1150	1150	0
79	20231130	182100	116712516	1150	1150	1150	1150	0
80	20231130	182000	116712516	1150	1150	1150	1150	0
81	20231130	181900	116712516	1150	1150	1150	1150	0
82	20231130	181800	116712516	1150	1150	1150	1150	0
83	20231130	181700	116712516	1150	1150	1150	1150	0
84	20231130	181600	116712516	1150	1150	1150	1150	0
85	20231130	181500	116712516	1150	1150	1150	1150	0
86	20231130	181400	116712516	1150	1150	1150	1150	0
87	20231130	181300	116712516	1150	1150	1150	1150	0
88	20231130	181200	116712516	1150	1150	1150	1150	0
89	20231130	181100	116712516	1150	1150	1150	1150	0
90	20231130	181000	116712516	1150	1150	1150	1150	0
91	20231130	180900	116712516	1150	1150	1150	1150	0
92	20231130	180800	116712516	1150	1150	1150	1150	2325
93	20231130	180700	116712516	1150	1150	1150	1150	0
94	20231130	180600	116712516	1150	1150	1150	1150	0
95	20231130	180500	116712516	1150	1150	1150	1150	0
96	20231130	180400	116712516	1150	1150	1150	1150	0
97	20231130	180300	116712516	1150	1150	1150	1150	0
98	20231130	180200	116712516	1150	1150	1150	1150	0
99	20231130	180100	116712516	1150	1150	1150	1150	0
100	20231130	180000	116712516	1150	1150	1150	1150	0
101	20231130	175900	116712516	1150	1150	1150	1150	0
102	20231130	175800	116712516	1150	1150	1150	1150	0
103	20231130	175700	116712516	1150	1150	1150	1150	0
104	20231130	175600	116712516	1150	1150	1150	1150	0
105	20231130	175500	116712516	1150	1150	1150	1150	0
106	20231130	175400	116712516	1150	1150	1150	1150	0
107	20231130	175300	116712516	1150	1150	1150	1150	0
108	20231130	175200	116712516	1150	1150	1150	1150	0
109	20231130	175100	116712516	1150	1150	1150	1150	0
110	20231130	175000	116712516	1150	1150	1150	1150	0
111	20231130	174900	116712516	1150	1150	1150	1150	0
112	20231130	174800	116712516	1150	1150	1150	1150	0
113	20231130	174700	116712516	1150	1150	1150	1150	0
114	20231130	174600	116712516	1150	1150	1150	1150	0
115	20231130	174500	116712516	1150	1150	1150	1150	0
116	20231130	174400	116712516	1150	1150	1150	1150	0
117	20231130	174300	116712516	1150	1150	1150	1150	0
118	20231130	174200	116712516	1150	1150	1150	1150	0
119	20231130	174100	116712516	1150	1150	1150	1150	0
120	20231130	174000	116712516	1150	1150	1150	1150	0
121	20231130	173900	116712516	1150	1150	1150	1150	0
122	20231130	173800	116712516	1150	1150	1150	1150	2325
123	20231130	173700	116712516	1150	1150	1150	1150	0
124	20231130	173600	116712516	1150	1150	1150	1150	0
125	20231130	173500	116712516	1150	1150	1150	1150	0
126	20231130	173400	116712516	1150	1150	1150	1150	0
127	20231130	173300	116712516	1150	1150	1150	1150	0
128	20231130	173200	116712516	1150	1150	1150	1150	0
129	20231130	173100	116712516	1150	1150	1150	1150	0
130	20231130	173000	116712516	1150	1150	1150	1150	0
131	20231130	172900	116712516	1150	1150	1150	1150	0
132	20231130	172800	116712516	1150	1150	1150	1150	0
133	20231130	172700	116712516	1150	1150	1150	1150	0
134	20231130	172600	116712516	1150	1150	1150	1150	0
135	20231130	172500	116712516	1150	1150	1150	1150	0
136	20231130	172400	116712516	1150	1150	1150	1150	0
137	20231130	172300	116712516	1150	1150	1150	1150	0
138	20231130	172200	116712516	1150	1150	1150	1150	0
139	20231130	172100	116712516	1150	1150	1150	1150	0
140	20231130	172000	116712516	1150	1150	1150	1150	0
141	20231130	171900	116712516	1150	1150	1150	1150	0
142	20231130	171800	116712516	1150	1150	1150	1150	0
143	20231130	171700	116712516	1150	1150	1150	1150	0
144	20231130	171600	116712516	1150	1150	1150	1150	0
145	20231130	171500	116712516	1150	1150	1150	1150	0
146	20231130	171400	116712516	1150	1150	1150	1150	0
147	20231130	171300	116712516	1150	1150	1150	1150	0
148	20231130	171200	116712516	1150	1150	1150	1150	0
149	20231130	171100	116712516	1150	1150	1150	1150	0
150	20231130	171000	116712516	1150	1150	1150	1150	0
151	20231130	170900	116712516	1150	1150	1150	1150	0
152	20231130	170800	116712516	1150	1150	1150	1150	2325
153	20231130	170700	116712516	1150	1150	1150	1150	0
154	20231130	170600	116712516	1150	1150	1150	1150	0
155	20231130	170500	116712516	1150	1150	1150	1150	0
156	20231130	170400	116712516	1150	1150	1150	1150	0
157	20231130	170300	116712516	1150	1150	1150	1150	0
158	20231130	170200	116712516	1150	1150	1150	1150	0
159	20231130	170100	116712516	1150	1150	1150	1150	0
160	20231130	170000	116712516	1150	1150	1150	1150	0
161	20231130	165900	116712516	1150	1150	1150	1150	0
162	20231130	165800	116712516	1150	1150	1150	1150	0
163	20231130	165700	116712516	1150	1150	1150	1150	0
164	20231130	165600	116712516	1150	1150	1150	1150	0
165	20231130	165500	116712516	1150	1150	1150	1150	0
166	20231130	165400	116712516	1150	1150	1150	1150	0
167	20231130	165300	116712516	1150	1150	1150	1150	0
168	20231130	165200	116712516	1150	1150	1150	1150	0
169	20231130	165100	116712516	1150	1150	1150	1150	0
170	20231130	165000	116712516	1150	1150	1150	1150	0
171	20231130	164900	116712516	1150	1150	1150	1150	0
172	20231130	164800	116712516	1150	1150	1150	1150	0
173	20231130	164700	116712516	1150	1150	1150	1150	0
174	20231130	164600	116712516	1150	1150	1150	1150	0
175	20231130	164500	116712516	1150	1150	1150	1150	0
176	20231130	164400	116712516	1150	1150	1150	1150	0
177	20231130	164300	116712516	1150	1150	1150	1150	0
178	20231130	164200	116712516	1150	1150	1150	1150	0
179	20231130	164100	116712516	1150	1150	1150	1150	0
180	20231130	164000	116712516	1150	1150	1150	1150	0
181	20231130	163900	116712516	1150	1150	1150	1150	0
182	20231130	163800	116712516	1150	1150	1150	1150	2325
183	20231130	163700	116712516	1150	1150	1150	1150	0
184	20231130	163600	116712516	1150	1150	1150	1150	0
185	20231130	163500	116712516	1150	1150	1150	1150	0
186	20231130	163400	116712516	1150	1150	1150	1150	0
187	20231130	163300	116712516	1150	1150	1150	1150	0
188	20231130	163200	116712516	1150	1150	1150	1150	0
189	20231130	163100	116712516	1150	1150	1150	1150	0
190	20231130	163000	116712516	1150	1150	1150	1150	0
191	20231130	162900	116712516	1150	1150	1150	1150	0
192	20231130	162800	116712516	1150	1150	1150	1150	0
193	20231130	162700	116712516	1150	1150	1150	1150	0
194	20231130	162600	116712516	1150	1150	1150	1150	0
195	20231130	162500	116712516	1150	1150	1150	1150	0
196	20231130	162400	116712516	1150	1150	1150	1150	0
197	20231130	162300	116712516	1150	1150	1150	1150	0
198	20231130	162200	116712516	1150	1150	1150	1150	0
199	20231130	162100	116712516	1150	1150	1150	1150	0
200	20231130	162000	116712516	1150	1150	1150	1150	0
201	20231130	161900	116712516	1150	1150	1150	1150	0
202	20231130	161800	116712516	1150	1150	1150	1150	0
203	20231130	161700	116712516	1150	1150	1150	1150	0
204	20231130	161600	116712516	1150	1150	1150	1150	0
205	20231130	161500	116712516	1150	1150	1150	1150	0
206	20231130	161400	116712516	1150	1150	1150	1150	0
207	20231130	161300	116712516	1150	1150	1150	1150	0
208	20231130	161200	116712516	1150	1150	1150	1150	0
209	20231130	161100	116712516	1150	1150	1150	1150	0
210	20231130	161000	116712516	1150	1150	1150	1150	0
211	20231130	160900	116712516	1150	1150	1150	1150	0
212	20231130	160800	116712516	1150	1150	1150	1150	2325
213	20231130	160700	116712516	1150	1150	1150	1150	0
214	20231130	160600	116712516	1150	1150	1150	1150	0
215	20231130	160500	116712516	1150	1150	1150	1150	0
216	20231130	160400	116712516	1150	1150	1150	1150	0
217	20231130	160300	116712516	1150	1150	1150	1150	0
218	20231130	160200	116712516	1150	1150	1150	1150	0
219	20231130	160100	116712516	1150	1150	1150	1150	0
220	20231130	160000	116712516	1150	1150	1150	1150	0
221	20231130	155900	116712516	1150	1150	1150	1150	0
222	20231130	155800	116712516	1150	1150	1150	1150	0
223	20231130	155700	116712516	1150	1150	1150	1150	0
224	20231130	155600	116712516	1150	1150	1150	1150	0
225	20231130	155500	116712516	1150	1150	1150	1150	0
226	20231130	155400	116712516	1150	1150	1150	1150	0
227	20231130	155300	116712516	1150	1150	1150	1150	0
228	20231130	155200	116712516	1150	1150	1150	1150	0
229	20231130	155100	116712516	1150	1150	1150	1150	0
230	20231130	155000	116712516	1150	1150	1150	1150	0
231	20231130	154900	116712516	1150	1150	1150	1150	0
232	20231130	154800	116712516	1150	1150	1150	1150	0
233	20231130	154700	116712516	1150	1150	1150	1150	0
234	20231130	154600	116712516	1150	1150	1150	1150	0
235	20231130	154500	116712516	1150	1150	1150	1150	0
236	20231130	154400	116712516	1150	1150	1150	1150	0
237	20231130	154300	116712516	1150	1150	1150	1150	0
238	20231130	154200	116712516	1150	1150	1150	1150	0
239	20231130	154100	116712516	1150	1150	1150	1150	0
240	20231130	154000	116712516	1150	1150	1150	1150	0
241	20231130	153900	116712516	1150	1150	1150	1150	0
242	20231130	153800	116712516	1150	1150	1150	1150	2325
243	20231130	153700	116712516	1150	1150	1150	1150	0
244	20231130	153600	116712516	1150	1150	1150	1150	0
245	20231130	153500	116712516	1150	1150	1150	1150	0
246	20231130	153400	116712516	1150	1150	1150	1150	0
247	20231130	153300	116712516	1150	1150	1150	1150	0
248	20231130	153200	116712516	1150	1150	1150	1150	0
249	20231130	153100	116712516	1150	1150	1150	1150	0
250	20231130	153000	116712516	1150	1150	1150	1150	2325
251	20231130	152900	114038766	1151	1151	1151	1151	0
252	20231130	152800	114038766	1151	1151	1151	1151	0
253	20231130	152700	114038766	1151	1151	1151	1151	0
254	20231130	152600	114038766	1151	1151	1151	1151	0
255	20231130	152500	114038766	1151	1151	1151	1151	0
256	20231130	152400	114038766	1151	1151	1151	1151	0
257	20231130	152300	114038766	1151	1151	1151	1151	0
258	20231130	152200	114038766	1151	1151	1151	1151	0
259	20231130	152100	114038766	1151	1151	1151	1151	0
260	20231130	152000	114038766	1151	1151	1151	1151	0
261	20231130	151900	114038766	1151	1147	1151	1147	1255
262	20231130	151800	112596544	1149	1147	1149	1147	2000
263	20231130	151700	110301254	1148	1148	1148	1148	5
264	20231130	151600	110295514	1145	1145	1145	1145	32
265	20231130	151500	110258874	1148	1148	1148	1148	0
266	20231130	151400	110258874	1148	1148	1148	1148	87
267	20231130	151300	110158998	1148	1148	1148	1148	5
268	20231130	151200	110153258	1148	1148	1148	1148	0
269	20231130	151100	110153258	1148	1145	1148	1145	118
270	20231130	151000	110018094	1148	1148	1148	1148	0
271	20231130	150900	110018094	1148	1148	1148	1148	0
272	20231130	150800	110018094	1148	1148	1148	1148	0
273	20231130	150700	110018094	1148	1148	1148	1148	0
274	20231130	150600	110018094	1148	1148	1148	1148	50
275	20231130	150500	109960694	1145	1145	1145	1145	85
276	20231130	150400	109863369	1148	1148	1148	1148	0
277	20231130	150300	109863369	1148	1148	1148	1148	0
278	20231130	150200	109863369	1148	1148	1148	1148	0
279	20231130	150100	109863369	1148	1148	1148	1148	0
280	20231130	150000	109863369	1148	1148	1148	1148	100
281	20231130	145900	109748569	1148	1148	1148	1148	0
282	20231130	145800	109748569	1148	1148	1148	1148	0
283	20231130	145700	109748569	1148	1148	1148	1148	0
284	20231130	145600	109748569	1148	1148	1148	1148	0
285	20231130	145500	109748569	1148	1148	1148	1148	0
286	20231130	145400	109748569	1148	1148	1148	1148	815
287	20231130	145300	108812949	1148	1146	1148	1146	4201
288	20231130	145200	103996400	1146	1146	1146	1146	994
289	20231130	145100	102857276	1145	1145	1145	1145	1040
290	20231130	145000	101666476	1146	1146	1146	1146	0
291	20231130	144900	101666476	1146	1146	1146	1146	11
292	20231130	144800	101653870	1146	1146	1146	1146	208
293	20231130	144700	101415502	1146	1146	1146	1146	500
294	20231130	144600	100842502	1146	1146	1146	1146	0
295	20231130	144500	100842502	1146	1146	1146	1146	0
296	20231130	144400	100842502	1146	1146	1146	1146	1000
297	20231130	144300	99696502	1146	1146	1146	1146	0
298	20231130	144200	99696502	1146	1146	1146	1146	5
299	20231130	144100	99690772	1144	1144	1144	1144	0
300	20231130	144000	99690772	1144	1144	1144	1144	0
301	20231130	143900	99690772	1144	1144	1144	1144	0
302	20231130	143800	99690772	1144	1144	1144	1144	0
303	20231130	143700	99690772	1144	1144	1144	1144	0
304	20231130	143600	99690772	1144	1144	1144	1144	0
305	20231130	143500	99690772	1144	1144	1144	1144	0
306	20231130	143400	99690772	1144	1144	1144	1144	213
307	20231130	143300	99447100	1144	1144	1144	1144	4416
308	20231130	143200	94395196	1146	1146	1146	1145	65
309	20231130	143100	94320742	1145	1145	1145	1145	0
310	20231130	143000	94320742	1145	1145	1145	1145	0
311	20231130	142900	94320742	1145	1145	1145	1145	0
312	20231130	142800	94320742	1145	1145	1145	1145	0
313	20231130	142700	94320742	1145	1145	1145	1145	0
314	20231130	142600	94320742	1145	1145	1145	1145	0
315	20231130	142500	94320742	1145	1145	1145	1145	0
316	20231130	142400	94320742	1145	1145	1145	1145	0
317	20231130	142300	94320742	1145	1145	1145	1145	0
318	20231130	142200	94320742	1145	1145	1145	1145	368
319	20231130	142100	93899382	1146	1146	1146	1146	0
320	20231130	142000	93899382	1146	1146	1146	1146	0
321	20231130	141900	93899382	1146	1146	1146	1146	0
322	20231130	141800	93899382	1146	1146	1146	1146	0
323	20231130	141700	93899382	1146	1146	1146	1146	0
324	20231130	141600	93899382	1146	1146	1146	1146	0
325	20231130	141500	93899382	1146	1146	1146	1146	0
326	20231130	141400	93899382	1146	1146	1146	1146	0
327	20231130	141300	93899382	1146	1146	1146	1146	0
328	20231130	141200	93899382	1146	1146	1146	1146	0
329	20231130	141100	93899382	1146	1146	1146	1146	0
330	20231130	141000	93899382	1146	1146	1146	1146	6
331	20231130	140900	93892506	1143	1143	1143	1143	0
332	20231130	140800	93892506	1143	1143	1143	1143	0
333	20231130	140700	93892506	1143	1143	1143	1143	5
334	20231130	140600	93886791	1143	1143	1143	1143	250
335	20231130	140500	93601041	1141	1141	1141	1141	0
336	20231130	140400	93601041	1141	1141	1141	1141	0
337	20231130	140300	93601041	1141	1141	1141	1141	0
338	20231130	140200	93601041	1141	1141	1141	1141	0
339	20231130	140100	93601041	1141	1141	1141	1141	0
340	20231130	140000	93601041	1141	1142	1142	1141	323
341	20231130	135900	93232288	1147	1144	1147	1144	504
342	20231130	135800	92655699	1142	1142	1142	1142	0
343	20231130	135700	92655699	1142	1142	1142	1142	0
344	20231130	135600	92655699	1142	1142	1142	1142	0
345	20231130	135500	92655699	1142	1142	1142	1142	0
346	20231130	135400	92655699	1142	1142	1142	1142	0
347	20231130	135300	92655699	1142	1142	1142	1142	826
348	20231130	135200	91712407	1143	1143	1143	1143	0
349	20231130	135100	91712407	1143	1145	1145	1143	1417
350	20231130	135000	90092774	1145	1145	1145	1145	0
351	20231130	134900	90092774	1145	1145	1145	1145	0
352	20231130	134800	90092774	1145	1145	1145	1145	0
353	20231130	134700	90092774	1145	1145	1145	1145	0
354	20231130	134600	90092774	1145	1145	1145	1145	0
355	20231130	134500	90092774	1145	1145	1145	1145	1
356	20231130	134400	90091629	1145	1145	1145	1145	0
357	20231130	134300	90091629	1145	1145	1145	1145	0
358	20231130	134200	90091629	1145	1145	1145	1145	0
359	20231130	134100	90091629	1145	1145	1145	1145	0
360	20231130	134000	90091629	1145	1145	1145	1145	10
361	20231130	133900	90080179	1145	1145	1145	1145	0
362	20231130	133800	90080179	1145	1145	1145	1145	0
363	20231130	133700	90080179	1145	1145	1145	1145	0
364	20231130	133600	90080179	1145	1145	1145	1145	0
365	20231130	133500	90080179	1145	1145	1145	1145	0
366	20231130	133400	90080179	1145	1145	1145	1145	0
367	20231130	133300	90080179	1145	1145	1145	1145	0
368	20231130	133200	90080179	1145	1145	1145	1145	0
369	20231130	133100	90080179	1145	1147	1147	1145	875
370	20231130	133000	89078302	1147	1147	1147	1147	0
371	20231130	132900	89078302	1147	1147	1147	1147	0
372	20231130	132800	89078302	1147	1147	1147	1147	43
373	20231130	132700	89028981	1144	1147	1147	1144	526
374	20231130	132600	88427159	1147	1147	1147	1147	0
375	20231130	132500	88427159	1147	1147	1147	1147	0
376	20231130	132400	88427159	1147	1147	1147	1147	0
377	20231130	132300	88427159	1147	1147	1147	1147	0
378	20231130	132200	88427159	1147	1147	1147	1147	0
379	20231130	132100	88427159	1147	1147	1147	1147	0
380	20231130	132000	88427159	1147	1147	1147	1147	0
381	20231130	131900	88427159	1147	1147	1147	1147	0
382	20231130	131800	88427159	1147	1147	1147	1147	0
383	20231130	131700	88427159	1147	1147	1147	1147	0
384	20231130	131600	88427159	1147	1147	1147	1147	0
385	20231130	131500	88427159	1147	1147	1147	1143	1363
386	20231130	131400	86867452	1144	1144	1144	1144	0
387	20231130	131300	86867452	1144	1144	1144	1144	0
388	20231130	131200	86867452	1144	1144	1144	1144	695
389	20231130	131100	86072372	1147	1147	1147	1147	0
390	20231130	131000	86072372	1147	1147	1147	1147	0
391	20231130	130900	86072372	1147	1147	1147	1147	0
392	20231130	130800	86072372	1147	1147	1147	1147	0
393	20231130	130700	86072372	1147	1147	1147	1147	0
394	20231130	130600	86072372	1147	1147	1147	1147	0
395	20231130	130500	86072372	1147	1147	1147	1147	0
396	20231130	130400	86072372	1147	1147	1147	1147	4
397	20231130	130300	86067784	1147	1147	1147	1147	0
398	20231130	130200	86067784	1147	1147	1147	1147	35
399	20231130	130100	86027639	1147	1147	1147	1146	3718
400	20231130	130000	81763593	1145	1145	1145	1145	0
401	20231130	125900	81763593	1145	1143	1145	1143	997
402	20231130	125800	80623022	1140	1140	1140	1140	0
403	20231130	125700	80623022	1140	1140	1140	1140	0
404	20231130	125600	80623022	1140	1140	1140	1140	0
405	20231130	125500	80623022	1140	1142	1142	1140	17000
406	20231130	125400	61224882	1143	1143	1143	1143	0
407	20231130	125300	61224882	1143	1144	1144	1143	2322
408	20231130	125200	58569747	1145	1146	1146	1145	540
409	20231130	125100	57951336	1148	1148	1148	1148	0
410	20231130	125000	57951336	1148	1148	1148	1148	0
411	20231130	124900	57951336	1148	1148	1148	1148	1
412	20231130	124800	57950188	1146	1146	1146	1146	0
413	20231130	124700	57950188	1146	1146	1146	1146	0
414	20231130	124600	57950188	1146	1148	1149	1146	3013
415	20231130	124500	54497260	1149	1149	1149	1149	3
416	20231130	124400	54493813	1149	1149	1149	1149	0
417	20231130	124300	54493813	1149	1149	1149	1149	0
418	20231130	124200	54493813	1149	1149	1149	1149	0
419	20231130	124100	54493813	1149	1149	1149	1149	0
420	20231130	124000	54493813	1149	1151	1151	1149	529
421	20231130	123900	53885934	1149	1149	1149	1149	0
422	20231130	123800	53885934	1149	1149	1149	1149	0
423	20231130	123700	53885934	1149	1149	1149	1149	0
424	20231130	123600	53885934	1149	1149	1149	1149	0
425	20231130	123500	53885934	1149	1149	1149	1149	0
426	20231130	123400	53885934	1149	1149	1149	1149	0
427	20231130	123300	53885934	1149	1149	1149	1149	10
428	20231130	123200	53874444	1151	1151	1151	1151	0
429	20231130	123100	53874444	1151	1151	1151	1151	0
430	20231130	123000	53874444	1151	1151	1151	1151	0
431	20231130	122900	53874444	1151	1151	1151	1151	0
432	20231130	122800	53874444	1151	1151	1151	1151	0
433	20231130	122700	53874444	1151	1151	1151	1151	0
434	20231130	122600	53874444	1151	1151	1151	1151	0
435	20231130	122500	53874444	1151	1151	1151	1151	1
436	20231130	122400	53873293	1152	1152	1152	1152	0
437	20231130	122300	53873293	1152	1152	1152	1152	0
438	20231130	122200	53873293	1152	1152	1152	1152	0
439	20231130	122100	53873293	1152	1152	1152	1152	0
440	20231130	122000	53873293	1152	1152	1152	1152	1
441	20231130	121900	53872141	1144	1144	1144	1144	0
442	20231130	121800	53872141	1144	1144	1144	1144	0
443	20231130	121700	53872141	1144	1144	1144	1144	0
444	20231130	121600	53872141	1144	1144	1144	1144	0
445	20231130	121500	53872141	1144	1144	1144	1144	0
446	20231130	121400	53872141	1144	1144	1144	1144	0
447	20231130	121300	53872141	1144	1144	1144	1144	50
448	20231130	121200	53814941	1144	1144	1144	1144	0
449	20231130	121100	53814941	1144	1144	1144	1144	0
450	20231130	121000	53814941	1144	1144	1144	1144	0
451	20231130	120900	53814941	1144	1145	1145	1144	2
452	20231130	120800	53812652	1152	1152	1152	1152	0
453	20231130	120700	53812652	1152	1152	1152	1152	0
454	20231130	120600	53812652	1152	1152	1152	1152	0
455	20231130	120500	53812652	1152	1152	1152	1152	0
456	20231130	120400	53812652	1152	1152	1152	1152	0
457	20231130	120300	53812652	1152	1152	1152	1152	0
458	20231130	120200	53812652	1152	1152	1152	1152	0
459	20231130	120100	53812652	1152	1152	1152	1152	0
460	20231130	120000	53812652	1152	1152	1152	1152	0
461	20231130	115900	53812652	1152	1152	1152	1152	0
462	20231130	115800	53812652	1152	1152	1152	1152	0
463	20231130	115700	53812652	1152	1152	1152	1152	1
464	20231130	115600	53811500	1153	1153	1153	1153	0
465	20231130	115500	53811500	1153	1153	1153	1153	0
466	20231130	115400	53811500	1153	1153	1153	1153	0
467	20231130	115300	53811500	1153	1153	1153	1153	0
468	20231130	115200	53811500	1153	1147	1153	1147	520
469	20231130	115100	53215054	1146	1144	1146	1144	800
470	20231130	115000	52299808	1144	1144	1144	1144	200
471	20231130	114900	52071008	1143	1145	1145	1143	206
472	20231130	114800	51835514	1145	1145	1145	1145	17
473	20231130	114700	51816049	1146	1146	1146	1146	0
474	20231130	114600	51816049	1146	1146	1146	1146	0
475	20231130	114500	51816049	1146	1145	1146	1145	3000
476	20231130	114400	48379230	1145	1145	1145	1145	0
477	20231130	114300	48379230	1145	1145	1145	1145	0
478	20231130	114200	48379230	1145	1145	1145	1145	0
479	20231130	114100	48379230	1145	1145	1145	1145	0
480	20231130	114000	48379230	1145	1145	1145	1145	0
481	20231130	113900	48379230	1145	1145	1145	1145	1278
482	20231130	113800	46915920	1145	1145	1145	1145	9
483	20231130	113700	46905615	1145	1145	1145	1145	0
484	20231130	113600	46905615	1145	1145	1145	1145	0
485	20231130	113500	46905615	1145	1145	1145	1145	10
486	20231130	113400	46894165	1145	1145	1145	1145	27
487	20231130	113300	46863250	1145	1145	1145	1145	27
488	20231130	113200	46832335	1146	1146	1146	1146	140
489	20231130	113100	46671895	1145	1145	1145	1144	3753
490	20231130	113000	42376725	1145	1147	1147	1145	4237
491	20231130	112900	37522359	1147	1147	1147	1147	0
492	20231130	112800	37522359	1147	1147	1147	1147	0
493	20231130	112700	37522359	1147	1147	1147	1147	14
494	20231130	112600	37506301	1156	1156	1156	1156	0
495	20231130	112500	37506301	1156	1156	1156	1156	0
496	20231130	112400	37506301	1156	1156	1156	1156	0
497	20231130	112300	37506301	1156	1156	1156	1156	1
498	20231130	112200	37505145	1159	1159	1159	1159	0
499	20231130	112100	37505145	1159	1159	1159	1159	0
500	20231130	112000	37505145	1159	1159	1159	1159	0
501	20231130	111900	37505145	1159	1159	1159	1159	0
502	20231130	111800	37505145	1159	1159	1159	1159	0
503	20231130	111700	37505145	1159	1156	1159	1156	4529
504	20231130	111600	32261498	1159	1159	1159	1159	0
505	20231130	111500	32261498	1159	1159	1159	1159	0
506	20231130	111400	32261498	1159	1149	1161	1149	6960
507	20231130	111300	24245420	1148	1148	1148	1148	0
508	20231130	111200	24245420	1148	1148	1148	1148	0
509	20231130	111100	24245420	1148	1148	1148	1148	0
510	20231130	111000	24245420	1148	1148	1148	1148	0
511	20231130	110900	24245420	1148	1148	1148	1148	0
512	20231130	110800	24245420	1148	1148	1148	1148	0
513	20231130	110700	24245420	1148	1148	1148	1148	909
514	20231130	110600	23201888	1149	1149	1149	1149	0
515	20231130	110500	23201888	1149	1149	1149	1149	0
516	20231130	110400	23201888	1149	1149	1149	1149	0
517	20231130	110300	23201888	1149	1149	1149	1149	0
518	20231130	110200	23201888	1149	1150	1150	1149	780
519	20231130	110100	22305188	1150	1150	1150	1150	6
520	20231130	110000	22298288	1150	1150	1150	1150	0
521	20231130	105900	22298288	1150	1150	1150	1150	0
522	20231130	105800	22298288	1150	1150	1150	1150	0
523	20231130	105700	22298288	1150	1150	1150	1150	0
524	20231130	105600	22298288	1150	1150	1150	1150	0
525	20231130	105500	22298288	1150	1150	1150	1150	0
526	20231130	105400	22298288	1150	1150	1150	1150	0
527	20231130	105300	22298288	1150	1150	1150	1150	0
528	20231130	105200	22298288	1150	1150	1150	1150	1515
529	20231130	105100	20556038	1150	1150	1150	1150	1
530	20231130	105000	20554888	1149	1149	1149	1149	0
531	20231130	104900	20554888	1149	1149	1149	1149	0
532	20231130	104800	20554888	1149	1149	1149	1149	0
533	20231130	104700	20554888	1149	1149	1149	1149	112
534	20231130	104600	20426200	1150	1150	1150	1150	10
535	20231130	104500	20414700	1151	1151	1151	1151	0
536	20231130	104400	20414700	1151	1151	1151	1151	0
537	20231130	104300	20414700	1151	1151	1151	1151	0
538	20231130	104200	20414700	1151	1151	1151	1151	0
539	20231130	104100	20414700	1151	1151	1151	1151	0
540	20231130	104000	20414700	1151	1151	1151	1151	0
541	20231130	103900	20414700	1151	1151	1151	1151	0
542	20231130	103800	20414700	1151	1151	1151	1151	0
543	20231130	103700	20414700	1151	1151	1151	1151	0
544	20231130	103600	20414700	1151	1151	1151	1151	0
545	20231130	103500	20414700	1151	1151	1151	1151	0
546	20231130	103400	20414700	1151	1151	1151	1151	0
547	20231130	103300	20414700	1151	1151	1151	1151	0
548	20231130	103200	20414700	1151	1151	1151	1151	1
549	20231130	103100	20413549	1151	1151	1151	1151	0
550	20231130	103000	20413549	1151	1151	1151	1151	0
551	20231130	102900	20413549	1151	1151	1151	1151	300
552	20231130	102800	20068249	1151	1151	1151	1151	0
553	20231130	102700	20068249	1151	1151	1151	1151	0
554	20231130	102600	20068249	1151	1151	1151	1151	0
555	20231130	102500	20068249	1151	1151	1151	1151	0
556	20231130	102400	20068249	1151	1151	1151	1151	0
557	20231130	102300	20068249	1151	1151	1151	1151	150
558	20231130	102200	19895599	1151	1151	1151	1151	0
559	20231130	102100	19895599	1151	1151	1151	1151	0
560	20231130	102000	19895599	1151	1151	1151	1151	5
561	20231130	101900	19889844	1149	1149	1149	1149	0
562	20231130	101800	19889844	1149	1149	1149	1149	0
563	20231130	101700	19889844	1149	1149	1149	1149	0
564	20231130	101600	19889844	1149	1149	1149	1149	0
565	20231130	101500	19889844	1149	1149	1149	1149	0
566	20231130	101400	19889844	1149	1149	1149	1149	0
567	20231130	101300	19889844	1149	1149	1149	1149	0
568	20231130	101200	19889844	1149	1149	1149	1149	0
569	20231130	101100	19889844	1149	1149	1149	1148	863
570	20231130	101000	18898711	1149	1149	1149	1149	1
571	20231130	100900	18897562	1148	1148	1148	1148	18
572	20231130	100800	18876898	1154	1154	1154	1154	0
573	20231130	100700	18876898	1154	1154	1154	1154	0
574	20231130	100600	18876898	1154	1154	1154	1154	0
575	20231130	100500	18876898	1154	1154	1154	1154	0
576	20231130	100400	18876898	1154	1154	1154	1154	0
577	20231130	100300	18876898	1154	1154	1154	1154	0
578	20231130	100200	18876898	1154	1154	1154	1154	0
579	20231130	100100	18876898	1154	1154	1154	1154	0
580	20231130	100000	18876898	1154	1154	1154	1154	0
581	20231130	095900	18876898	1154	1154	1154	1154	0
582	20231130	095800	18876898	1154	1154	1154	1154	0
583	20231130	095700	18876898	1154	1154	1154	1154	0
584	20231130	095600	18876898	1154	1154	1154	1154	10
585	20231130	095500	18865358	1147	1147	1147	1147	0
586	20231130	095400	18865358	1147	1147	1147	1147	48
587	20231130	095300	18810302	1147	1147	1147	1147	0
588	20231130	095200	18810302	1147	1147	1147	1147	1710
589	20231130	095100	16848932	1147	1147	1147	1147	0
590	20231130	095000	16848932	1147	1147	1147	1147	0
591	20231130	094900	16848932	1147	1147	1147	1147	0
592	20231130	094800	16848932	1147	1147	1147	1147	0
593	20231130	094700	16848932	1147	1147	1147	1147	4
594	20231130	094600	16844344	1154	1154	1154	1154	0
595	20231130	094500	16844344	1154	1154	1154	1154	0
596	20231130	094400	16844344	1154	1154	1154	1154	0
597	20231130	094300	16844344	1154	1149	1154	1148	190
598	20231130	094200	16626163	1157	1157	1157	1157	0
599	20231130	094100	16626163	1157	1157	1157	1157	0
600	20231130	094000	16626163	1157	1157	1157	1157	2
601	20231130	093900	16623849	1149	1149	1149	1149	0
602	20231130	093800	16623849	1149	1151	1158	1149	3038
603	20231130	093700	13126691	1158	1157	1158	1157	50
604	20231130	093600	13068837	1151	1151	1151	1151	1130
605	20231130	093500	11768207	1151	1152	1152	1151	3136
606	20231130	093400	8158661	1151	1151	1151	1151	0
607	20231130	093300	8158661	1151	1152	1152	1151	1452
608	20231130	093200	6487364	1162	1162	1162	1162	0
609	20231130	093100	6487364	1162	1162	1162	1162	0
610	20231130	093000	6487364	1162	1162	1162	1162	0
611	20231130	092900	6487364	1162	1162	1162	1162	0
612	20231130	092800	6487364	1162	1162	1162	1162	0
613	20231130	092700	6487364	1162	1162	1162	1162	0
614	20231130	092600	6487364	1162	1162	1162	1162	3
615	20231130	092500	6483878	1158	1162	1162	1158	901
616	20231130	092400	5440516	1162	1158	1162	1158	510
617	20231130	092300	4849896	1163	1163	1163	1163	0
618	20231130	092200	4849896	1163	1163	1163	1163	0
619	20231130	092100	4849896	1163	1163	1163	1163	0
620	20231130	092000	4849896	1163	1163	1163	1163	0
621	20231130	091900	4849896	1163	1163	1163	1163	0
622	20231130	091800	4849896	1163	1163	1163	1163	0
623	20231130	091700	4849896	1163	1163	1163	1163	0
624	20231130	091600	4849896	1163	1162	1163	1162	100
625	20231130	091500	4733691	1155	1155	1155	1155	104
626	20231130	091400	4613571	1163	1163	1163	1163	0
627	20231130	091300	4613571	1163	1163	1163	1163	0
628	20231130	091200	4613571	1163	1163	1163	1163	0
629	20231130	091100	4613571	1163	1163	1163	1163	10
630	20231130	091000	4601941	1156	1156	1156	1156	400
631	20231130	090900	4139541	1167	1167	1167	1167	0
632	20231130	090800	4139541	1167	1167	1167	1167	15
633	20231130	090700	4122036	1155	1155	1155	1155	396
634	20231130	090600	3664656	1155	1155	1155	1155	155
635	20231130	090500	3485631	1155	1155	1155	1155	100
636	20231130	090400	3370131	1155	1155	1155	1155	200
637	20231130	090300	3139131	1158	1158	1158	1158	421
638	20231130	090200	2651613	1160	1160	1160	1160	0
639	20231130	090100	2651613	1160	1168	1168	1160	1870
640	20231130	090000	473185	1175	1185	1185	1175	401