KissMeData/095910/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200000	77353785	1901	1901	1901	1901	607
3	20231130	195900	77353785	1901	1901	1901	1901	0
4	20231130	195800	77353785	1901	1901	1901	1901	0
5	20231130	195700	77353785	1901	1901	1901	1901	0
6	20231130	195600	77353785	1901	1901	1901	1901	0
7	20231130	195500	77353785	1901	1901	1901	1901	0
8	20231130	195400	77353785	1901	1901	1901	1901	0
9	20231130	195300	77353785	1901	1901	1901	1901	0
10	20231130	195200	77353785	1901	1901	1901	1901	0
11	20231130	195100	77353785	1901	1901	1901	1901	0
12	20231130	195000	77353785	1901	1901	1901	1901	0
13	20231130	194900	77353785	1901	1901	1901	1901	0
14	20231130	194800	77353785	1901	1901	1901	1901	0
15	20231130	194700	77353785	1901	1901	1901	1901	0
16	20231130	194600	77353785	1901	1901	1901	1901	0
17	20231130	194500	77353785	1901	1901	1901	1901	0
18	20231130	194400	77353785	1901	1901	1901	1901	0
19	20231130	194300	77353785	1901	1901	1901	1901	0
20	20231130	194200	77353785	1901	1901	1901	1901	0
21	20231130	194100	77353785	1901	1901	1901	1901	0
22	20231130	194000	77353785	1901	1901	1901	1901	0
23	20231130	193900	77353785	1901	1901	1901	1901	0
24	20231130	193800	77353785	1901	1901	1901	1901	0
25	20231130	193700	77353785	1901	1901	1901	1901	0
26	20231130	193600	77353785	1901	1901	1901	1901	0
27	20231130	193500	77353785	1901	1901	1901	1901	0
28	20231130	193400	77353785	1901	1901	1901	1901	0
29	20231130	193300	77353785	1901	1901	1901	1901	0
30	20231130	193200	77353785	1901	1901	1901	1901	0
31	20231130	193100	77353785	1901	1901	1901	1901	0
32	20231130	193000	77353785	1901	1901	1901	1901	607
33	20231130	192900	77353785	1901	1901	1901	1901	0
34	20231130	192800	77353785	1901	1901	1901	1901	0
35	20231130	192700	77353785	1901	1901	1901	1901	0
36	20231130	192600	77353785	1901	1901	1901	1901	0
37	20231130	192500	77353785	1901	1901	1901	1901	0
38	20231130	192400	77353785	1901	1901	1901	1901	0
39	20231130	192300	77353785	1901	1901	1901	1901	0
40	20231130	192200	77353785	1901	1901	1901	1901	0
41	20231130	192100	77353785	1901	1901	1901	1901	0
42	20231130	192000	77353785	1901	1901	1901	1901	0
43	20231130	191900	77353785	1901	1901	1901	1901	0
44	20231130	191800	77353785	1901	1901	1901	1901	0
45	20231130	191700	77353785	1901	1901	1901	1901	0
46	20231130	191600	77353785	1901	1901	1901	1901	0
47	20231130	191500	77353785	1901	1901	1901	1901	0
48	20231130	191400	77353785	1901	1901	1901	1901	0
49	20231130	191300	77353785	1901	1901	1901	1901	0
50	20231130	191200	77353785	1901	1901	1901	1901	0
51	20231130	191100	77353785	1901	1901	1901	1901	0
52	20231130	191000	77353785	1901	1901	1901	1901	0
53	20231130	190900	77353785	1901	1901	1901	1901	0
54	20231130	190800	77353785	1901	1901	1901	1901	0
55	20231130	190700	77353785	1901	1901	1901	1901	0
56	20231130	190600	77353785	1901	1901	1901	1901	0
57	20231130	190500	77353785	1901	1901	1901	1901	0
58	20231130	190400	77353785	1901	1901	1901	1901	0
59	20231130	190300	77353785	1901	1901	1901	1901	0
60	20231130	190200	77353785	1901	1901	1901	1901	0
61	20231130	190100	77353785	1901	1901	1901	1901	0
62	20231130	190000	77353785	1901	1901	1901	1901	607
63	20231130	185900	77353785	1901	1901	1901	1901	0
64	20231130	185800	77353785	1901	1901	1901	1901	0
65	20231130	185700	77353785	1901	1901	1901	1901	0
66	20231130	185600	77353785	1901	1901	1901	1901	0
67	20231130	185500	77353785	1901	1901	1901	1901	0
68	20231130	185400	77353785	1901	1901	1901	1901	0
69	20231130	185300	77353785	1901	1901	1901	1901	0
70	20231130	185200	77353785	1901	1901	1901	1901	0
71	20231130	185100	77353785	1901	1901	1901	1901	0
72	20231130	185000	77353785	1901	1901	1901	1901	0
73	20231130	184900	77353785	1901	1901	1901	1901	0
74	20231130	184800	77353785	1901	1901	1901	1901	0
75	20231130	184700	77353785	1901	1901	1901	1901	0
76	20231130	184600	77353785	1901	1901	1901	1901	0
77	20231130	184500	77353785	1901	1901	1901	1901	0
78	20231130	184400	77353785	1901	1901	1901	1901	0
79	20231130	184300	77353785	1901	1901	1901	1901	0
80	20231130	184200	77353785	1901	1901	1901	1901	0
81	20231130	184100	77353785	1901	1901	1901	1901	0
82	20231130	184000	77353785	1901	1901	1901	1901	0
83	20231130	183900	77353785	1901	1901	1901	1901	0
84	20231130	183800	77353785	1901	1901	1901	1901	0
85	20231130	183700	77353785	1901	1901	1901	1901	0
86	20231130	183600	77353785	1901	1901	1901	1901	0
87	20231130	183500	77353785	1901	1901	1901	1901	0
88	20231130	183400	77353785	1901	1901	1901	1901	0
89	20231130	183300	77353785	1901	1901	1901	1901	0
90	20231130	183200	77353785	1901	1901	1901	1901	0
91	20231130	183100	77353785	1901	1901	1901	1901	0
92	20231130	183000	77353785	1901	1901	1901	1901	607
93	20231130	182900	77353785	1901	1901	1901	1901	0
94	20231130	182800	77353785	1901	1901	1901	1901	0
95	20231130	182700	77353785	1901	1901	1901	1901	0
96	20231130	182600	77353785	1901	1901	1901	1901	0
97	20231130	182500	77353785	1901	1901	1901	1901	0
98	20231130	182400	77353785	1901	1901	1901	1901	0
99	20231130	182300	77353785	1901	1901	1901	1901	0
100	20231130	182200	77353785	1901	1901	1901	1901	0
101	20231130	182100	77353785	1901	1901	1901	1901	0
102	20231130	182000	77353785	1901	1901	1901	1901	0
103	20231130	181900	77353785	1901	1901	1901	1901	0
104	20231130	181800	77353785	1901	1901	1901	1901	0
105	20231130	181700	77353785	1901	1901	1901	1901	0
106	20231130	181600	77353785	1901	1901	1901	1901	0
107	20231130	181500	77353785	1901	1901	1901	1901	0
108	20231130	181400	77353785	1901	1901	1901	1901	0
109	20231130	181300	77353785	1901	1901	1901	1901	0
110	20231130	181200	77353785	1901	1901	1901	1901	0
111	20231130	181100	77353785	1901	1901	1901	1901	0
112	20231130	181000	77353785	1901	1901	1901	1901	0
113	20231130	180900	77353785	1901	1901	1901	1901	0
114	20231130	180800	77353785	1901	1901	1901	1901	0
115	20231130	180700	77353785	1901	1901	1901	1901	0
116	20231130	180600	77353785	1901	1901	1901	1901	0
117	20231130	180500	77353785	1901	1901	1901	1901	0
118	20231130	180400	77353785	1901	1901	1901	1901	0
119	20231130	180300	77353785	1901	1901	1901	1901	0
120	20231130	180200	77353785	1901	1901	1901	1901	0
121	20231130	180100	77353785	1901	1901	1901	1901	0
122	20231130	180000	77353785	1901	1901	1901	1901	607
123	20231130	175900	77353785	1901	1901	1901	1901	0
124	20231130	175800	77353785	1901	1901	1901	1901	0
125	20231130	175700	77353785	1901	1901	1901	1901	0
126	20231130	175600	77353785	1901	1901	1901	1901	0
127	20231130	175500	77353785	1901	1901	1901	1901	0
128	20231130	175400	77353785	1901	1901	1901	1901	0
129	20231130	175300	77353785	1901	1901	1901	1901	0
130	20231130	175200	77353785	1901	1901	1901	1901	0
131	20231130	175100	77353785	1901	1901	1901	1901	0
132	20231130	175000	77353785	1901	1901	1901	1901	0
133	20231130	174900	77353785	1901	1901	1901	1901	0
134	20231130	174800	77353785	1901	1901	1901	1901	0
135	20231130	174700	77353785	1901	1901	1901	1901	0
136	20231130	174600	77353785	1901	1901	1901	1901	0
137	20231130	174500	77353785	1901	1901	1901	1901	0
138	20231130	174400	77353785	1901	1901	1901	1901	0
139	20231130	174300	77353785	1901	1901	1901	1901	0
140	20231130	174200	77353785	1901	1901	1901	1901	0
141	20231130	174100	77353785	1901	1901	1901	1901	0
142	20231130	174000	77353785	1901	1901	1901	1901	0
143	20231130	173900	77353785	1901	1901	1901	1901	0
144	20231130	173800	77353785	1901	1901	1901	1901	0
145	20231130	173700	77353785	1901	1901	1901	1901	0
146	20231130	173600	77353785	1901	1901	1901	1901	0
147	20231130	173500	77353785	1901	1901	1901	1901	0
148	20231130	173400	77353785	1901	1901	1901	1901	0
149	20231130	173300	77353785	1901	1901	1901	1901	0
150	20231130	173200	77353785	1901	1901	1901	1901	0
151	20231130	173100	77353785	1901	1901	1901	1901	0
152	20231130	173000	77353785	1901	1901	1901	1901	607
153	20231130	172900	77353785	1901	1901	1901	1901	0
154	20231130	172800	77353785	1901	1901	1901	1901	0
155	20231130	172700	77353785	1901	1901	1901	1901	0
156	20231130	172600	77353785	1901	1901	1901	1901	0
157	20231130	172500	77353785	1901	1901	1901	1901	0
158	20231130	172400	77353785	1901	1901	1901	1901	0
159	20231130	172300	77353785	1901	1901	1901	1901	0
160	20231130	172200	77353785	1901	1901	1901	1901	0
161	20231130	172100	77353785	1901	1901	1901	1901	0
162	20231130	172000	77353785	1901	1901	1901	1901	0
163	20231130	171900	77353785	1901	1901	1901	1901	0
164	20231130	171800	77353785	1901	1901	1901	1901	0
165	20231130	171700	77353785	1901	1901	1901	1901	0
166	20231130	171600	77353785	1901	1901	1901	1901	0
167	20231130	171500	77353785	1901	1901	1901	1901	0
168	20231130	171400	77353785	1901	1901	1901	1901	0
169	20231130	171300	77353785	1901	1901	1901	1901	0
170	20231130	171200	77353785	1901	1901	1901	1901	0
171	20231130	171100	77353785	1901	1901	1901	1901	0
172	20231130	171000	77353785	1901	1901	1901	1901	0
173	20231130	170900	77353785	1901	1901	1901	1901	0
174	20231130	170800	77353785	1901	1901	1901	1901	0
175	20231130	170700	77353785	1901	1901	1901	1901	0
176	20231130	170600	77353785	1901	1901	1901	1901	0
177	20231130	170500	77353785	1901	1901	1901	1901	0
178	20231130	170400	77353785	1901	1901	1901	1901	0
179	20231130	170300	77353785	1901	1901	1901	1901	0
180	20231130	170200	77353785	1901	1901	1901	1901	0
181	20231130	170100	77353785	1901	1901	1901	1901	0
182	20231130	170000	77353785	1901	1901	1901	1901	607
183	20231130	165900	77353785	1901	1901	1901	1901	0
184	20231130	165800	77353785	1901	1901	1901	1901	0
185	20231130	165700	77353785	1901	1901	1901	1901	0
186	20231130	165600	77353785	1901	1901	1901	1901	0
187	20231130	165500	77353785	1901	1901	1901	1901	0
188	20231130	165400	77353785	1901	1901	1901	1901	0
189	20231130	165300	77353785	1901	1901	1901	1901	0
190	20231130	165200	77353785	1901	1901	1901	1901	0
191	20231130	165100	77353785	1901	1901	1901	1901	0
192	20231130	165000	77353785	1901	1901	1901	1901	0
193	20231130	164900	77353785	1901	1901	1901	1901	0
194	20231130	164800	77353785	1901	1901	1901	1901	0
195	20231130	164700	77353785	1901	1901	1901	1901	0
196	20231130	164600	77353785	1901	1901	1901	1901	0
197	20231130	164500	77353785	1901	1901	1901	1901	0
198	20231130	164400	77353785	1901	1901	1901	1901	0
199	20231130	164300	77353785	1901	1901	1901	1901	0
200	20231130	164200	77353785	1901	1901	1901	1901	0
201	20231130	164100	77353785	1901	1901	1901	1901	0
202	20231130	164000	77353785	1901	1901	1901	1901	0
203	20231130	163900	77353785	1901	1901	1901	1901	0
204	20231130	163800	77353785	1901	1901	1901	1901	0
205	20231130	163700	77353785	1901	1901	1901	1901	0
206	20231130	163600	77353785	1901	1901	1901	1901	0
207	20231130	163500	77353785	1901	1901	1901	1901	0
208	20231130	163400	77353785	1901	1901	1901	1901	0
209	20231130	163300	77353785	1901	1901	1901	1901	0
210	20231130	163200	77353785	1901	1901	1901	1901	0
211	20231130	163100	77353785	1901	1901	1901	1901	0
212	20231130	163000	77353785	1901	1901	1901	1901	607
213	20231130	162900	77353785	1901	1901	1901	1901	0
214	20231130	162800	77353785	1901	1901	1901	1901	0
215	20231130	162700	77353785	1901	1901	1901	1901	0
216	20231130	162600	77353785	1901	1901	1901	1901	0
217	20231130	162500	77353785	1901	1901	1901	1901	0
218	20231130	162400	77353785	1901	1901	1901	1901	0
219	20231130	162300	77353785	1901	1901	1901	1901	0
220	20231130	162200	77353785	1901	1901	1901	1901	0
221	20231130	162100	77353785	1901	1901	1901	1901	0
222	20231130	162000	77353785	1901	1901	1901	1901	0
223	20231130	161900	77353785	1901	1901	1901	1901	0
224	20231130	161800	77353785	1901	1901	1901	1901	0
225	20231130	161700	77353785	1901	1901	1901	1901	0
226	20231130	161600	77353785	1901	1901	1901	1901	0
227	20231130	161500	77353785	1901	1901	1901	1901	0
228	20231130	161400	77353785	1901	1901	1901	1901	0
229	20231130	161300	77353785	1901	1901	1901	1901	0
230	20231130	161200	77353785	1901	1901	1901	1901	0
231	20231130	161100	77353785	1901	1901	1901	1901	0
232	20231130	161000	77353785	1901	1901	1901	1901	0
233	20231130	160900	77353785	1901	1901	1901	1901	0
234	20231130	160800	77353785	1901	1901	1901	1901	0
235	20231130	160700	77353785	1901	1901	1901	1901	0
236	20231130	160600	77353785	1901	1901	1901	1901	0
237	20231130	160500	77353785	1901	1901	1901	1901	0
238	20231130	160400	77353785	1901	1901	1901	1901	0
239	20231130	160300	77353785	1901	1901	1901	1901	0
240	20231130	160200	77353785	1901	1901	1901	1901	0
241	20231130	160100	77353785	1901	1901	1901	1901	0
242	20231130	160000	77353785	1901	1901	1901	1901	607
243	20231130	155900	77353785	1901	1901	1901	1901	0
244	20231130	155800	77353785	1901	1901	1901	1901	0
245	20231130	155700	77353785	1901	1901	1901	1901	0
246	20231130	155600	77353785	1901	1901	1901	1901	0
247	20231130	155500	77353785	1901	1901	1901	1901	0
248	20231130	155400	77353785	1901	1901	1901	1901	0
249	20231130	155300	77353785	1901	1901	1901	1901	0
250	20231130	155200	77353785	1901	1901	1901	1901	0
251	20231130	155100	77353785	1901	1901	1901	1901	0
252	20231130	155000	77353785	1901	1901	1901	1901	0
253	20231130	154900	77353785	1901	1901	1901	1901	0
254	20231130	154800	77353785	1901	1901	1901	1901	0
255	20231130	154700	77353785	1901	1901	1901	1901	0
256	20231130	154600	77353785	1901	1901	1901	1901	0
257	20231130	154500	77353785	1901	1901	1901	1901	0
258	20231130	154400	77353785	1901	1901	1901	1901	0
259	20231130	154300	77353785	1901	1901	1901	1901	0
260	20231130	154200	77353785	1901	1901	1901	1901	0
261	20231130	154100	77353785	1901	1901	1901	1901	0
262	20231130	154000	77353785	1901	1901	1901	1901	0
263	20231130	153900	77353785	1901	1901	1901	1901	0
264	20231130	153800	77353785	1901	1901	1901	1901	0
265	20231130	153700	77353785	1901	1901	1901	1901	0
266	20231130	153600	77353785	1901	1901	1901	1901	0
267	20231130	153500	77353785	1901	1901	1901	1901	0
268	20231130	153400	77353785	1901	1901	1901	1901	0
269	20231130	153300	77353785	1901	1901	1901	1901	0
270	20231130	153200	77353785	1901	1901	1901	1901	0
271	20231130	153100	77353785	1901	1901	1901	1901	0
272	20231130	153000	77353785	1901	1901	1901	1901	1214
273	20231130	152900	76199878	1903	1903	1903	1903	0
274	20231130	152800	76199878	1903	1903	1903	1903	0
275	20231130	152700	76199878	1903	1903	1903	1903	0
276	20231130	152600	76199878	1903	1903	1903	1903	0
277	20231130	152500	76199878	1903	1903	1903	1903	0
278	20231130	152400	76199878	1903	1903	1903	1903	0
279	20231130	152300	76199878	1903	1903	1903	1903	0
280	20231130	152200	76199878	1903	1903	1903	1903	0
281	20231130	152100	76199878	1903	1903	1903	1903	0
282	20231130	152000	76199878	1903	1903	1903	1903	0
283	20231130	151900	76199878	1903	1903	1903	1903	0
284	20231130	151800	76199878	1903	1902	1903	1902	22
285	20231130	151700	76158032	1903	1903	1903	1903	0
286	20231130	151600	76158032	1903	1902	1903	1902	25
287	20231130	151500	76110481	1903	1902	1903	1902	83
288	20231130	151400	75952612	1903	1903	1903	1903	0
289	20231130	151300	75952612	1903	1903	1903	1903	1
290	20231130	151200	75950709	1903	1903	1903	1903	9
291	20231130	151100	75933582	1903	1903	1903	1902	476
292	20231130	151000	75028224	1902	1902	1902	1902	254
293	20231130	150900	74545116	1903	1903	1903	1903	0
294	20231130	150800	74545116	1903	1903	1903	1903	1
295	20231130	150700	74543213	1903	1903	1903	1903	0
296	20231130	150600	74543213	1903	1903	1903	1903	0
297	20231130	150500	74543213	1903	1903	1903	1903	41
298	20231130	150400	74465190	1903	1903	1903	1903	0
299	20231130	150300	74465190	1903	1903	1903	1903	0
300	20231130	150200	74465190	1903	1905	1905	1903	2
301	20231130	150100	74461382	1906	1892	1906	1892	1008
302	20231130	150000	72543296	1892	1892	1892	1892	1
303	20231130	145900	72541404	1887	1889	1889	1887	185
304	20231130	145800	72192271	1890	1890	1890	1890	41
305	20231130	145700	72114781	1891	1890	1891	1890	45
306	20231130	145600	72029730	1891	1890	1891	1890	43
307	20231130	145500	71948459	1891	1890	1891	1890	46
308	20231130	145400	71861515	1891	1890	1891	1890	48
309	20231130	145300	71770792	1891	1890	1891	1890	45
310	20231130	145200	71685741	1891	1891	1891	1890	46
311	20231130	145100	71598797	1890	1890	1891	1890	89
312	20231130	145000	71430585	1891	1890	1891	1890	72
313	20231130	144900	71294503	1891	1890	1891	1890	46
314	20231130	144800	71207562	1891	1891	1891	1891	10
315	20231130	144700	71188652	1891	1891	1891	1891	11
316	20231130	144600	71167851	1892	1891	1892	1891	203
317	20231130	144500	70783975	1890	1890	1890	1890	46
318	20231130	144400	70697035	1891	1891	1891	1891	2
319	20231130	144300	70693253	1892	1894	1894	1892	282
320	20231130	144200	70159696	1894	1894	1894	1894	16
321	20231130	144100	70129392	1895	1892	1895	1892	231
322	20231130	144000	69692337	1892	1891	1892	1891	46
323	20231130	143900	69605350	1892	1895	1895	1892	411
324	20231130	143800	68827244	1896	1896	1896	1895	46
325	20231130	143700	68740071	1895	1896	1896	1895	45
326	20231130	143600	68654794	1895	1896	1896	1895	46
327	20231130	143500	68567622	1895	1895	1896	1895	235
328	20231130	143400	68122294	1896	1895	1896	1895	47
329	20231130	143300	68033227	1896	1896	1896	1895	8
330	20231130	143200	68018064	1897	1896	1897	1895	141
331	20231130	143100	67750835	1896	1896	1896	1896	15
332	20231130	143000	67722395	1897	1898	1898	1897	19
333	20231130	142900	67686350	1898	1900	1900	1898	5
334	20231130	142800	67676858	1898	1900	1900	1898	986
335	20231130	142700	65804440	1901	1901	1901	1901	21
336	20231130	142600	65764519	1902	1902	1902	1902	2
337	20231130	142500	65760715	1903	1903	1903	1903	27
338	20231130	142400	65709334	1904	1903	1904	1903	86
339	20231130	142300	65545674	1904	1903	1904	1903	46
340	20231130	142200	65458135	1904	1905	1905	1904	14
341	20231130	142100	65431477	1905	1905	1905	1905	6
342	20231130	142000	65420047	1906	1906	1906	1906	0
343	20231130	141900	65420047	1906	1905	1906	1905	32
344	20231130	141800	65359083	1905	1904	1905	1904	502
345	20231130	141700	64402774	1905	1903	1905	1903	1000
346	20231130	141600	62498937	1903	1899	1903	1899	83
347	20231130	141500	62341279	1900	1900	1900	1900	0
348	20231130	141400	62341279	1900	1900	1900	1900	1
349	20231130	141300	62339379	1900	1903	1903	1900	16
350	20231130	141200	62308956	1903	1902	1903	1894	171
351	20231130	141100	61984723	1903	1903	1903	1903	0
352	20231130	141000	61984723	1903	1903	1903	1903	1
353	20231130	140900	61982820	1903	1903	1903	1903	1
354	20231130	140800	61980917	1904	1896	1904	1896	52
355	20231130	140700	61882251	1897	1897	1897	1897	5
356	20231130	140600	61872766	1897	1883	1897	1883	2950
357	20231130	140500	56314048	1883	1883	1883	1883	0
358	20231130	140400	56314048	1883	1883	1883	1883	0
359	20231130	140300	56314048	1883	1883	1883	1883	0
360	20231130	140200	56314048	1883	1883	1883	1883	0
361	20231130	140100	56314048	1883	1883	1883	1883	0
362	20231130	140000	56314048	1883	1883	1883	1883	0
363	20231130	135900	56314048	1883	1883	1883	1883	0
364	20231130	135800	56314048	1883	1883	1883	1883	0
365	20231130	135700	56314048	1883	1883	1883	1883	0
366	20231130	135600	56314048	1883	1883	1883	1883	0
367	20231130	135500	56314048	1883	1883	1883	1883	0
368	20231130	135400	56314048	1883	1883	1883	1883	0
369	20231130	135300	56314048	1883	1883	1883	1883	0
370	20231130	135200	56314048	1883	1882	1883	1881	2137
371	20231130	135100	52292216	1883	1883	1883	1883	0
372	20231130	135000	52292216	1883	1883	1883	1882	52
373	20231130	134900	52194310	1884	1884	1884	1884	0
374	20231130	134800	52194310	1884	1883	1884	1883	12
375	20231130	134700	52171712	1884	1884	1884	1884	2
376	20231130	134600	52167944	1883	1883	1883	1883	16
377	20231130	134500	52137816	1884	1884	1884	1884	0
378	20231130	134400	52137816	1884	1884	1884	1884	0
379	20231130	134300	52137816	1884	1884	1884	1884	0
380	20231130	134200	52137816	1884	1884	1884	1884	0
381	20231130	134100	52137816	1884	1884	1884	1884	0
382	20231130	134000	52137816	1884	1884	1884	1884	0
383	20231130	133900	52137816	1884	1884	1884	1884	2
384	20231130	133800	52134048	1884	1884	1884	1884	1001
385	20231130	133700	50248164	1884	1883	1884	1883	83
386	20231130	133600	50091873	1883	1883	1883	1883	0
387	20231130	133500	50091873	1883	1883	1883	1883	0
388	20231130	133400	50091873	1883	1883	1883	1883	0
389	20231130	133300	50091873	1883	1883	1883	1883	0
390	20231130	133200	50091873	1883	1882	1883	1882	1022
391	20231130	133100	48168466	1883	1883	1883	1883	0
392	20231130	133000	48168466	1883	1883	1883	1883	2
393	20231130	132900	48164700	1882	1882	1882	1882	0
394	20231130	132800	48164700	1882	1882	1882	1882	3
395	20231130	132700	48159054	1883	1883	1883	1883	0
396	20231130	132600	48159054	1883	1884	1884	1883	5
397	20231130	132500	48149638	1884	1881	1884	1881	50
398	20231130	132400	48055585	1881	1880	1881	1880	14
399	20231130	132300	48029264	1880	1880	1880	1880	2
400	20231130	132200	48025504	1880	1880	1880	1880	0
401	20231130	132100	48025504	1880	1880	1880	1880	0
402	20231130	132000	48025504	1880	1880	1880	1880	0
403	20231130	131900	48025504	1880	1880	1880	1880	0
404	20231130	131800	48025504	1880	1880	1880	1880	0
405	20231130	131700	48025504	1880	1880	1880	1880	0
406	20231130	131600	48025504	1880	1880	1880	1880	0
407	20231130	131500	48025504	1880	1880	1880	1880	1
408	20231130	131400	48023624	1880	1880	1880	1880	0
409	20231130	131300	48023624	1880	1880	1880	1880	1
410	20231130	131200	48021744	1880	1880	1880	1880	0
411	20231130	131100	48021744	1880	1880	1880	1880	0
412	20231130	131000	48021744	1880	1880	1880	1880	0
413	20231130	130900	48021744	1880	1880	1880	1880	0
414	20231130	130800	48021744	1880	1880	1880	1880	0
415	20231130	130700	48021744	1880	1880	1880	1880	0
416	20231130	130600	48021744	1880	1880	1880	1880	100
417	20231130	130500	47833744	1880	1880	1880	1880	0
418	20231130	130400	47833744	1880	1880	1880	1880	0
419	20231130	130300	47833744	1880	1880	1880	1880	51
420	20231130	130200	47737864	1880	1880	1880	1880	12
421	20231130	130100	47715304	1880	1880	1880	1880	1
422	20231130	130000	47713424	1880	1880	1880	1880	300
423	20231130	125900	47149424	1880	1880	1880	1880	200
424	20231130	125800	46773424	1880	1880	1880	1880	0
425	20231130	125700	46773424	1880	1880	1880	1880	0
426	20231130	125600	46773424	1880	1880	1880	1880	0
427	20231130	125500	46773424	1880	1880	1880	1880	0
428	20231130	125400	46773424	1880	1880	1880	1880	0
429	20231130	125300	46773424	1880	1880	1880	1880	0
430	20231130	125200	46773424	1880	1880	1880	1880	0
431	20231130	125100	46773424	1880	1880	1880	1880	0
432	20231130	125000	46773424	1880	1880	1880	1880	539
433	20231130	124900	45760104	1880	1880	1880	1880	0
434	20231130	124800	45760104	1880	1883	1883	1880	300
435	20231130	124700	45195224	1883	1881	1884	1881	54
436	20231130	124600	45093642	1880	1880	1880	1880	0
437	20231130	124500	45093642	1880	1880	1880	1880	45
438	20231130	124400	45009042	1880	1880	1880	1880	5
439	20231130	124300	44999642	1880	1880	1880	1880	0
440	20231130	124200	44999642	1880	1880	1880	1880	0
441	20231130	124100	44999642	1880	1880	1880	1880	0
442	20231130	124000	44999642	1880	1880	1880	1880	0
443	20231130	123900	44999642	1880	1880	1880	1880	0
444	20231130	123800	44999642	1880	1880	1880	1880	0
445	20231130	123700	44999642	1880	1880	1880	1880	0
446	20231130	123600	44999642	1880	1880	1880	1880	0
447	20231130	123500	44999642	1880	1880	1880	1880	3
448	20231130	123400	44994002	1880	1880	1880	1880	0
449	20231130	123300	44994002	1880	1880	1880	1880	0
450	20231130	123200	44994002	1880	1880	1880	1880	0
451	20231130	123100	44994002	1880	1880	1880	1880	0
452	20231130	123000	44994002	1880	1880	1880	1880	0
453	20231130	122900	44994002	1880	1880	1880	1880	0
454	20231130	122800	44994002	1880	1880	1880	1880	90
455	20231130	122700	44824802	1880	1880	1880	1880	0
456	20231130	122600	44824802	1880	1880	1880	1880	15
457	20231130	122500	44796602	1880	1880	1880	1880	0
458	20231130	122400	44796602	1880	1880	1880	1880	0
459	20231130	122300	44796602	1880	1880	1880	1880	0
460	20231130	122200	44796602	1880	1880	1880	1880	0
461	20231130	122100	44796602	1880	1880	1880	1880	0
462	20231130	122000	44796602	1880	1880	1880	1880	0
463	20231130	121900	44796602	1880	1880	1880	1880	20
464	20231130	121800	44759002	1880	1880	1880	1880	2
465	20231130	121700	44755242	1879	1879	1879	1879	0
466	20231130	121600	44755242	1879	1879	1879	1879	0
467	20231130	121500	44755242	1879	1879	1879	1879	4
468	20231130	121400	44747726	1879	1880	1880	1879	178
469	20231130	121300	44413090	1880	1880	1880	1880	9
470	20231130	121200	44396170	1884	1884	1884	1884	0
471	20231130	121100	44396170	1884	1880	1884	1880	4
472	20231130	121000	44388646	1880	1880	1880	1880	7
473	20231130	120900	44375486	1880	1880	1880	1880	8
474	20231130	120800	44360446	1880	1880	1880	1880	4
475	20231130	120700	44352926	1880	1880	1880	1880	7
476	20231130	120600	44339766	1880	1880	1880	1880	6
477	20231130	120500	44328486	1880	1881	1881	1880	8
478	20231130	120400	44313442	1881	1881	1881	1881	7
479	20231130	120300	44300275	1883	1881	1883	1881	8
480	20231130	120200	44285225	1881	1881	1881	1881	3
481	20231130	120100	44279582	1883	1881	1883	1881	5
482	20231130	120000	44270173	1880	1881	1881	1880	7
483	20231130	115900	44257010	1881	1882	1882	1881	14
484	20231130	115800	44230665	1883	1883	1884	1883	20
485	20231130	115700	44193004	1884	1883	1884	1883	4
486	20231130	115600	44185471	1883	1883	1884	1883	7
487	20231130	115500	44172289	1884	1883	1884	1883	8
488	20231130	115400	44157224	1884	1882	1884	1882	1003
489	20231130	115300	42267582	1883	1882	1883	1882	4
490	20231130	115200	42260053	1884	1884	1884	1883	1010
491	20231130	115100	40357217	1884	1880	1884	1880	42
492	20231130	115000	40278216	1880	1881	1881	1880	5
493	20231130	114900	40268814	1880	1880	1880	1880	7
494	20231130	114800	40255654	1881	1880	1881	1880	10
495	20231130	114700	40236852	1881	1880	1881	1880	29
496	20231130	114600	40182307	1881	1880	1881	1880	8
497	20231130	114500	40167266	1881	1880	1881	1880	7
498	20231130	114400	40154105	1880	1881	1881	1880	5
499	20231130	114300	40144704	1881	1880	1881	1880	11
500	20231130	114200	40124020	1881	1880	1881	1880	12
501	20231130	114100	40101455	1881	1880	1881	1880	9
502	20231130	114000	40084533	1881	1880	1881	1880	14
503	20231130	113900	40058203	1880	1880	1880	1880	8
504	20231130	113800	40043163	1880	1881	1881	1880	6
505	20231130	113700	40031880	1881	1880	1881	1880	12
506	20231130	113600	40009316	1880	1880	1880	1880	7
507	20231130	113500	39996156	1881	1882	1882	1880	118
508	20231130	113400	39774192	1884	1881	1884	1881	6
509	20231130	113300	39762897	1881	1882	1882	1881	11
510	20231130	113200	39742204	1882	1882	1884	1882	85
511	20231130	113100	39582119	1884	1884	1884	1884	0
512	20231130	113000	39582119	1884	1881	1884	1881	9
513	20231130	112900	39565184	1881	1881	1881	1881	8
514	20231130	112800	39550136	1882	1882	1882	1882	11
515	20231130	112700	39529434	1884	1884	1884	1884	0
516	20231130	112600	39529434	1884	1882	1884	1882	12
517	20231130	112500	39506845	1884	1884	1884	1884	0
518	20231130	112400	39506845	1884	1882	1884	1882	11
519	20231130	112300	39486137	1883	1883	1883	1883	1
520	20231130	112200	39484254	1884	1882	1884	1882	11
521	20231130	112100	39463545	1884	1883	1884	1883	4
522	20231130	112000	39456012	1884	1881	1884	1881	12
523	20231130	111900	39433422	1882	1883	1883	1882	28
524	20231130	111800	39380713	1883	1883	1883	1883	12
525	20231130	111700	39358117	1884	1884	1884	1884	1
526	20231130	111600	39356233	1883	1883	1883	1883	8
527	20231130	111500	39341169	1883	1883	1883	1883	3
528	20231130	111400	39335520	1884	1884	1884	1884	0
529	20231130	111300	39335520	1884	1884	1884	1884	0
530	20231130	111200	39335520	1884	1884	1884	1884	200
531	20231130	111100	38958720	1883	1883	1883	1883	0
532	20231130	111000	38958720	1883	1883	1883	1883	0
533	20231130	110900	38958720	1883	1883	1883	1883	0
534	20231130	110800	38958720	1883	1883	1884	1883	12
535	20231130	110700	38936120	1884	1884	1884	1883	19
536	20231130	110600	38900328	1884	1883	1884	1883	14
537	20231130	110500	38873956	1884	1884	1884	1884	3000
538	20231130	110400	33221956	1884	1883	1884	1880	262
539	20231130	110300	32729246	1884	1881	1884	1880	5304
540	20231130	110200	22737333	1881	1881	1881	1880	35
541	20231130	110100	22671502	1881	1882	1882	1881	6
542	20231130	110000	22660211	1884	1884	1884	1884	0
543	20231130	105900	22660211	1884	1884	1884	1884	0
544	20231130	105800	22660211	1884	1884	1884	1884	0
545	20231130	105700	22660211	1884	1883	1884	1883	1300
546	20231130	105600	20212214	1883	1883	1883	1883	2
547	20231130	105500	20208448	1883	1883	1883	1883	0
548	20231130	105400	20208448	1883	1883	1883	1883	0
549	20231130	105300	20208448	1883	1882	1883	1882	15
550	20231130	105200	20180217	1882	1882	1882	1882	0
551	20231130	105100	20180217	1882	1882	1882	1882	3
552	20231130	105000	20174571	1883	1882	1883	1882	20
553	20231130	104900	20136929	1883	1883	1883	1883	0
554	20231130	104800	20136929	1883	1883	1883	1883	0
555	20231130	104700	20136929	1883	1883	1883	1883	0
556	20231130	104600	20136929	1883	1883	1883	1883	0
557	20231130	104500	20136929	1883	1883	1883	1883	0
558	20231130	104400	20136929	1883	1883	1883	1883	0
559	20231130	104300	20136929	1883	1881	1883	1881	77
560	20231130	104200	19992084	1881	1880	1881	1873	1401
561	20231130	104100	17363529	1881	1881	1881	1881	3
562	20231130	104000	17357886	1883	1883	1883	1883	0
563	20231130	103900	17357886	1883	1883	1883	1883	0
564	20231130	103800	17357886	1883	1883	1883	1883	0
565	20231130	103700	17357886	1883	1881	1883	1881	20
566	20231130	103600	17320260	1883	1883	1883	1883	0
567	20231130	103500	17320260	1883	1883	1883	1883	0
568	20231130	103400	17320260	1883	1883	1883	1883	0
569	20231130	103300	17320260	1883	1881	1883	1880	28
570	20231130	103200	17267600	1884	1884	1884	1884	0
571	20231130	103100	17267600	1884	1884	1884	1884	0
572	20231130	103000	17267600	1884	1882	1884	1881	19
573	20231130	102900	17231849	1884	1884	1884	1884	0
574	20231130	102800	17231849	1884	1884	1884	1884	0
575	20231130	102700	17231849	1884	1884	1884	1884	0
576	20231130	102600	17231849	1884	1884	1884	1884	2
577	20231130	102500	17228081	1884	1884	1884	1884	1
578	20231130	102400	17226197	1884	1880	1884	1880	236
579	20231130	102300	16782505	1880	1880	1880	1880	0
580	20231130	102200	16782505	1880	1880	1880	1880	10
581	20231130	102100	16763705	1879	1879	1879	1879	0
582	20231130	102000	16763705	1879	1879	1879	1879	600
583	20231130	101900	15636305	1879	1879	1879	1879	100
584	20231130	101800	15448405	1879	1879	1879	1879	110
585	20231130	101700	15241715	1879	1879	1879	1879	3
586	20231130	101600	15236078	1879	1879	1879	1879	20
587	20231130	101500	15198498	1879	1879	1879	1879	0
588	20231130	101400	15198498	1879	1878	1879	1878	322
589	20231130	101300	14593760	1879	1879	1879	1879	20
590	20231130	101200	14556180	1879	1879	1879	1879	102
591	20231130	101100	14364522	1879	1879	1879	1879	145
592	20231130	101000	14092067	1880	1880	1880	1880	0
593	20231130	100900	14092067	1880	1880	1880	1880	0
594	20231130	100800	14092067	1880	1880	1880	1880	0
595	20231130	100700	14092067	1880	1880	1880	1880	0
596	20231130	100600	14092067	1880	1880	1880	1880	0
597	20231130	100500	14092067	1880	1880	1880	1880	10
598	20231130	100400	14073267	1880	1880	1880	1880	0
599	20231130	100300	14073267	1880	1880	1880	1880	73
600	20231130	100200	13936027	1880	1880	1880	1880	0
601	20231130	100100	13936027	1880	1880	1880	1880	0
602	20231130	100000	13936027	1880	1882	1882	1880	243
603	20231130	095900	13478943	1882	1884	1884	1882	122
604	20231130	095800	13249330	1884	1883	1884	1883	12
605	20231130	095700	13226732	1884	1884	1884	1884	17
606	20231130	095600	13194704	1884	1884	1884	1884	1
607	20231130	095500	13192820	1885	1885	1885	1885	0
608	20231130	095400	13192820	1885	1885	1885	1885	15
609	20231130	095300	13164545	1885	1885	1885	1885	0
610	20231130	095200	13164545	1885	1885	1885	1885	0
611	20231130	095100	13164545	1885	1885	1885	1885	0
612	20231130	095000	13164545	1885	1885	1885	1885	8
613	20231130	094900	13149465	1885	1885	1885	1885	0
614	20231130	094800	13149465	1885	1885	1885	1885	82
615	20231130	094700	12994895	1885	1885	1885	1885	0
616	20231130	094600	12994895	1885	1885	1885	1885	118
617	20231130	094500	12772465	1886	1886	1886	1886	0
618	20231130	094400	12772465	1886	1886	1886	1886	0
619	20231130	094300	12772465	1886	1886	1886	1886	0
620	20231130	094200	12772465	1886	1886	1886	1886	5
621	20231130	094100	12763035	1877	1886	1886	1877	1011
622	20231130	094000	10863425	1886	1885	1886	1885	12
623	20231130	093900	10840803	1886	1886	1886	1886	0
624	20231130	093800	10840803	1886	1886	1886	1886	13
625	20231130	093700	10816285	1886	1886	1886	1886	0
626	20231130	093600	10816285	1886	1886	1886	1886	0
627	20231130	093500	10816285	1886	1886	1886	1879	248
628	20231130	093400	10349832	1886	1886	1886	1886	0
629	20231130	093300	10349832	1886	1886	1886	1886	0
630	20231130	093200	10349832	1886	1886	1886	1886	0
631	20231130	093100	10349832	1886	1884	1886	1880	262
632	20231130	093000	9856877	1886	1886	1886	1886	2
633	20231130	092900	9853105	1886	1886	1886	1886	2
634	20231130	092800	9849333	1883	1883	1883	1883	6
635	20231130	092700	9838035	1886	1883	1886	1880	85
636	20231130	092600	9678089	1886	1884	1886	1878	75
637	20231130	092500	9537025	1886	1886	1886	1886	12
638	20231130	092400	9514393	1877	1881	1881	1877	1436
639	20231130	092300	6816665	1886	1886	1886	1886	0
640	20231130	092200	6816665	1886	1886	1886	1886	0
641	20231130	092100	6816665	1886	1885	1886	1881	1226
642	20231130	092000	4507666	1886	1886	1886	1886	11
643	20231130	091900	4486920	1888	1888	1888	1888	0
644	20231130	091800	4486920	1888	1888	1888	1888	0
645	20231130	091700	4486920	1888	1888	1888	1888	11
646	20231130	091600	4466152	1888	1888	1888	1888	0
647	20231130	091500	4466152	1888	1886	1888	1885	69
648	20231130	091400	4336046	1888	1888	1888	1888	10
649	20231130	091300	4317166	1888	1905	1905	1887	706
650	20231130	091200	2984150	1888	1905	1905	1888	52
651	20231130	091100	2885842	1889	1889	1889	1889	0
652	20231130	091000	2885842	1889	1889	1889	1889	0
653	20231130	090900	2885842	1889	1889	1889	1889	136
654	20231130	090800	2628938	1907	1907	1907	1907	0
655	20231130	090700	2628938	1907	1907	1907	1907	15
656	20231130	090600	2600333	1908	1908	1908	1908	0
657	20231130	090500	2600333	1908	1908	1908	1908	101
658	20231130	090400	2407625	1909	1909	1909	1909	0
659	20231130	090300	2407625	1909	1906	1909	1906	500
660	20231130	090200	1453799	1907	1907	1907	1907	265
661	20231130	090100	948444	1910	1885	1910	1885	159
662	20231130	090000	645869	1883	1883	1883	1883	343