KissMeData/035890/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191600	126034182	1377	1377	1377	1377	5280
3	20231130	191500	126034182	1377	1377	1377	1377	0
4	20231130	191400	126034182	1377	1377	1377	1377	0
5	20231130	191300	126034182	1377	1377	1377	1377	0
6	20231130	191200	126034182	1377	1377	1377	1377	0
7	20231130	191100	126034182	1377	1377	1377	1377	0
8	20231130	191000	126034182	1377	1377	1377	1377	0
9	20231130	190900	126034182	1377	1377	1377	1377	0
10	20231130	190800	126034182	1377	1377	1377	1377	0
11	20231130	190700	126034182	1377	1377	1377	1377	0
12	20231130	190600	126034182	1377	1377	1377	1377	0
13	20231130	190500	126034182	1377	1377	1377	1377	0
14	20231130	190400	126034182	1377	1377	1377	1377	0
15	20231130	190300	126034182	1377	1377	1377	1377	0
16	20231130	190200	126034182	1377	1377	1377	1377	0
17	20231130	190100	126034182	1377	1377	1377	1377	0
18	20231130	190000	126034182	1377	1377	1377	1377	0
19	20231130	185900	126034182	1377	1377	1377	1377	0
20	20231130	185800	126034182	1377	1377	1377	1377	0
21	20231130	185700	126034182	1377	1377	1377	1377	0
22	20231130	185600	126034182	1377	1377	1377	1377	0
23	20231130	185500	126034182	1377	1377	1377	1377	0
24	20231130	185400	126034182	1377	1377	1377	1377	0
25	20231130	185300	126034182	1377	1377	1377	1377	0
26	20231130	185200	126034182	1377	1377	1377	1377	0
27	20231130	185100	126034182	1377	1377	1377	1377	0
28	20231130	185000	126034182	1377	1377	1377	1377	0
29	20231130	184900	126034182	1377	1377	1377	1377	0
30	20231130	184800	126034182	1377	1377	1377	1377	0
31	20231130	184700	126034182	1377	1377	1377	1377	0
32	20231130	184600	126034182	1377	1377	1377	1377	5280
33	20231130	184500	126034182	1377	1377	1377	1377	0
34	20231130	184400	126034182	1377	1377	1377	1377	0
35	20231130	184300	126034182	1377	1377	1377	1377	0
36	20231130	184200	126034182	1377	1377	1377	1377	0
37	20231130	184100	126034182	1377	1377	1377	1377	0
38	20231130	184000	126034182	1377	1377	1377	1377	0
39	20231130	183900	126034182	1377	1377	1377	1377	0
40	20231130	183800	126034182	1377	1377	1377	1377	0
41	20231130	183700	126034182	1377	1377	1377	1377	0
42	20231130	183600	126034182	1377	1377	1377	1377	0
43	20231130	183500	126034182	1377	1377	1377	1377	0
44	20231130	183400	126034182	1377	1377	1377	1377	0
45	20231130	183300	126034182	1377	1377	1377	1377	0
46	20231130	183200	126034182	1377	1377	1377	1377	0
47	20231130	183100	126034182	1377	1377	1377	1377	0
48	20231130	183000	126034182	1377	1377	1377	1377	0
49	20231130	182900	126034182	1377	1377	1377	1377	0
50	20231130	182800	126034182	1377	1377	1377	1377	0
51	20231130	182700	126034182	1377	1377	1377	1377	0
52	20231130	182600	126034182	1377	1377	1377	1377	0
53	20231130	182500	126034182	1377	1377	1377	1377	0
54	20231130	182400	126034182	1377	1377	1377	1377	0
55	20231130	182300	126034182	1377	1377	1377	1377	0
56	20231130	182200	126034182	1377	1377	1377	1377	0
57	20231130	182100	126034182	1377	1377	1377	1377	0
58	20231130	182000	126034182	1377	1377	1377	1377	0
59	20231130	181900	126034182	1377	1377	1377	1377	0
60	20231130	181800	126034182	1377	1377	1377	1377	0
61	20231130	181700	126034182	1377	1377	1377	1377	0
62	20231130	181600	126034182	1377	1377	1377	1377	5280
63	20231130	181500	126034182	1377	1377	1377	1377	0
64	20231130	181400	126034182	1377	1377	1377	1377	0
65	20231130	181300	126034182	1377	1377	1377	1377	0
66	20231130	181200	126034182	1377	1377	1377	1377	0
67	20231130	181100	126034182	1377	1377	1377	1377	0
68	20231130	181000	126034182	1377	1377	1377	1377	0
69	20231130	180900	126034182	1377	1377	1377	1377	0
70	20231130	180800	126034182	1377	1377	1377	1377	0
71	20231130	180700	126034182	1377	1377	1377	1377	0
72	20231130	180600	126034182	1377	1377	1377	1377	0
73	20231130	180500	126034182	1377	1377	1377	1377	0
74	20231130	180400	126034182	1377	1377	1377	1377	0
75	20231130	180300	126034182	1377	1377	1377	1377	0
76	20231130	180200	126034182	1377	1377	1377	1377	0
77	20231130	180100	126034182	1377	1377	1377	1377	0
78	20231130	180000	126034182	1377	1377	1377	1377	0
79	20231130	175900	126034182	1377	1377	1377	1377	0
80	20231130	175800	126034182	1377	1377	1377	1377	0
81	20231130	175700	126034182	1377	1377	1377	1377	0
82	20231130	175600	126034182	1377	1377	1377	1377	0
83	20231130	175500	126034182	1377	1377	1377	1377	0
84	20231130	175400	126034182	1377	1377	1377	1377	0
85	20231130	175300	126034182	1377	1377	1377	1377	0
86	20231130	175200	126034182	1377	1377	1377	1377	0
87	20231130	175100	126034182	1377	1377	1377	1377	0
88	20231130	175000	126034182	1377	1377	1377	1377	0
89	20231130	174900	126034182	1377	1377	1377	1377	0
90	20231130	174800	126034182	1377	1377	1377	1377	0
91	20231130	174700	126034182	1377	1377	1377	1377	0
92	20231130	174600	126034182	1377	1377	1377	1377	5280
93	20231130	174500	126034182	1377	1377	1377	1377	0
94	20231130	174400	126034182	1377	1377	1377	1377	0
95	20231130	174300	126034182	1377	1377	1377	1377	0
96	20231130	174200	126034182	1377	1377	1377	1377	0
97	20231130	174100	126034182	1377	1377	1377	1377	0
98	20231130	174000	126034182	1377	1377	1377	1377	0
99	20231130	173900	126034182	1377	1377	1377	1377	0
100	20231130	173800	126034182	1377	1377	1377	1377	0
101	20231130	173700	126034182	1377	1377	1377	1377	0
102	20231130	173600	126034182	1377	1377	1377	1377	0
103	20231130	173500	126034182	1377	1377	1377	1377	0
104	20231130	173400	126034182	1377	1377	1377	1377	0
105	20231130	173300	126034182	1377	1377	1377	1377	0
106	20231130	173200	126034182	1377	1377	1377	1377	0
107	20231130	173100	126034182	1377	1377	1377	1377	0
108	20231130	173000	126034182	1377	1377	1377	1377	0
109	20231130	172900	126034182	1377	1377	1377	1377	0
110	20231130	172800	126034182	1377	1377	1377	1377	0
111	20231130	172700	126034182	1377	1377	1377	1377	0
112	20231130	172600	126034182	1377	1377	1377	1377	0
113	20231130	172500	126034182	1377	1377	1377	1377	0
114	20231130	172400	126034182	1377	1377	1377	1377	0
115	20231130	172300	126034182	1377	1377	1377	1377	0
116	20231130	172200	126034182	1377	1377	1377	1377	0
117	20231130	172100	126034182	1377	1377	1377	1377	0
118	20231130	172000	126034182	1377	1377	1377	1377	0
119	20231130	171900	126034182	1377	1377	1377	1377	0
120	20231130	171800	126034182	1377	1377	1377	1377	0
121	20231130	171700	126034182	1377	1377	1377	1377	0
122	20231130	171600	126034182	1377	1377	1377	1377	5280
123	20231130	171500	126034182	1377	1377	1377	1377	0
124	20231130	171400	126034182	1377	1377	1377	1377	0
125	20231130	171300	126034182	1377	1377	1377	1377	0
126	20231130	171200	126034182	1377	1377	1377	1377	0
127	20231130	171100	126034182	1377	1377	1377	1377	0
128	20231130	171000	126034182	1377	1377	1377	1377	0
129	20231130	170900	126034182	1377	1377	1377	1377	0
130	20231130	170800	126034182	1377	1377	1377	1377	0
131	20231130	170700	126034182	1377	1377	1377	1377	0
132	20231130	170600	126034182	1377	1377	1377	1377	0
133	20231130	170500	126034182	1377	1377	1377	1377	0
134	20231130	170400	126034182	1377	1377	1377	1377	0
135	20231130	170300	126034182	1377	1377	1377	1377	0
136	20231130	170200	126034182	1377	1377	1377	1377	0
137	20231130	170100	126034182	1377	1377	1377	1377	0
138	20231130	170000	126034182	1377	1377	1377	1377	0
139	20231130	165900	126034182	1377	1377	1377	1377	0
140	20231130	165800	126034182	1377	1377	1377	1377	0
141	20231130	165700	126034182	1377	1377	1377	1377	0
142	20231130	165600	126034182	1377	1377	1377	1377	0
143	20231130	165500	126034182	1377	1377	1377	1377	0
144	20231130	165400	126034182	1377	1377	1377	1377	0
145	20231130	165300	126034182	1377	1377	1377	1377	0
146	20231130	165200	126034182	1377	1377	1377	1377	0
147	20231130	165100	126034182	1377	1377	1377	1377	0
148	20231130	165000	126034182	1377	1377	1377	1377	0
149	20231130	164900	126034182	1377	1377	1377	1377	0
150	20231130	164800	126034182	1377	1377	1377	1377	0
151	20231130	164700	126034182	1377	1377	1377	1377	0
152	20231130	164600	126034182	1377	1377	1377	1377	5280
153	20231130	164500	126034182	1377	1377	1377	1377	0
154	20231130	164400	126034182	1377	1377	1377	1377	0
155	20231130	164300	126034182	1377	1377	1377	1377	0
156	20231130	164200	126034182	1377	1377	1377	1377	0
157	20231130	164100	126034182	1377	1377	1377	1377	0
158	20231130	164000	126034182	1377	1377	1377	1377	0
159	20231130	163900	126034182	1377	1377	1377	1377	0
160	20231130	163800	126034182	1377	1377	1377	1377	0
161	20231130	163700	126034182	1377	1377	1377	1377	0
162	20231130	163600	126034182	1377	1377	1377	1377	0
163	20231130	163500	126034182	1377	1377	1377	1377	0
164	20231130	163400	126034182	1377	1377	1377	1377	0
165	20231130	163300	126034182	1377	1377	1377	1377	0
166	20231130	163200	126034182	1377	1377	1377	1377	0
167	20231130	163100	126034182	1377	1377	1377	1377	0
168	20231130	163000	126034182	1377	1377	1377	1377	0
169	20231130	162900	126034182	1377	1377	1377	1377	0
170	20231130	162800	126034182	1377	1377	1377	1377	0
171	20231130	162700	126034182	1377	1377	1377	1377	0
172	20231130	162600	126034182	1377	1377	1377	1377	0
173	20231130	162500	126034182	1377	1377	1377	1377	0
174	20231130	162400	126034182	1377	1377	1377	1377	0
175	20231130	162300	126034182	1377	1377	1377	1377	0
176	20231130	162200	126034182	1377	1377	1377	1377	0
177	20231130	162100	126034182	1377	1377	1377	1377	0
178	20231130	162000	126034182	1377	1377	1377	1377	0
179	20231130	161900	126034182	1377	1377	1377	1377	0
180	20231130	161800	126034182	1377	1377	1377	1377	0
181	20231130	161700	126034182	1377	1377	1377	1377	0
182	20231130	161600	126034182	1377	1377	1377	1377	5280
183	20231130	161500	126034182	1377	1377	1377	1377	0
184	20231130	161400	126034182	1377	1377	1377	1377	0
185	20231130	161300	126034182	1377	1377	1377	1377	0
186	20231130	161200	126034182	1377	1377	1377	1377	0
187	20231130	161100	126034182	1377	1377	1377	1377	0
188	20231130	161000	126034182	1377	1377	1377	1377	0
189	20231130	160900	126034182	1377	1377	1377	1377	0
190	20231130	160800	126034182	1377	1377	1377	1377	0
191	20231130	160700	126034182	1377	1377	1377	1377	0
192	20231130	160600	126034182	1377	1377	1377	1377	0
193	20231130	160500	126034182	1377	1377	1377	1377	0
194	20231130	160400	126034182	1377	1377	1377	1377	0
195	20231130	160300	126034182	1377	1377	1377	1377	0
196	20231130	160200	126034182	1377	1377	1377	1377	0
197	20231130	160100	126034182	1377	1377	1377	1377	0
198	20231130	160000	126034182	1377	1377	1377	1377	0
199	20231130	155900	126034182	1377	1377	1377	1377	0
200	20231130	155800	126034182	1377	1377	1377	1377	0
201	20231130	155700	126034182	1377	1377	1377	1377	0
202	20231130	155600	126034182	1377	1377	1377	1377	0
203	20231130	155500	126034182	1377	1377	1377	1377	0
204	20231130	155400	126034182	1377	1377	1377	1377	0
205	20231130	155300	126034182	1377	1377	1377	1377	0
206	20231130	155200	126034182	1377	1377	1377	1377	0
207	20231130	155100	126034182	1377	1377	1377	1377	0
208	20231130	155000	126034182	1377	1377	1377	1377	0
209	20231130	154900	126034182	1377	1377	1377	1377	0
210	20231130	154800	126034182	1377	1377	1377	1377	0
211	20231130	154700	126034182	1377	1377	1377	1377	0
212	20231130	154600	126034182	1377	1377	1377	1377	5280
213	20231130	154500	126034182	1377	1377	1377	1377	0
214	20231130	154400	126034182	1377	1377	1377	1377	0
215	20231130	154300	126034182	1377	1377	1377	1377	0
216	20231130	154200	126034182	1377	1377	1377	1377	0
217	20231130	154100	126034182	1377	1377	1377	1377	0
218	20231130	154000	126034182	1377	1377	1377	1377	0
219	20231130	153900	126034182	1377	1377	1377	1377	0
220	20231130	153800	126034182	1377	1377	1377	1377	0
221	20231130	153700	126034182	1377	1377	1377	1377	0
222	20231130	153600	126034182	1377	1377	1377	1377	0
223	20231130	153500	126034182	1377	1377	1377	1377	0
224	20231130	153400	126034182	1377	1377	1377	1377	0
225	20231130	153300	126034182	1377	1377	1377	1377	0
226	20231130	153200	126034182	1377	1377	1377	1377	0
227	20231130	153100	126034182	1377	1377	1377	1377	0
228	20231130	153000	126034182	1377	1377	1377	1377	5280
229	20231130	152900	118763622	1375	1375	1375	1375	0
230	20231130	152800	118763622	1375	1375	1375	1375	0
231	20231130	152700	118763622	1375	1375	1375	1375	0
232	20231130	152600	118763622	1375	1375	1375	1375	0
233	20231130	152500	118763622	1375	1375	1375	1375	0
234	20231130	152400	118763622	1375	1375	1375	1375	0
235	20231130	152300	118763622	1375	1375	1375	1375	0
236	20231130	152200	118763622	1375	1375	1375	1375	0
237	20231130	152100	118763622	1375	1375	1375	1375	0
238	20231130	152000	118763622	1375	1375	1375	1375	0
239	20231130	151900	118763622	1375	1375	1377	1375	1277
240	20231130	151800	117006217	1375	1375	1375	1375	1387
241	20231130	151700	115099092	1374	1374	1374	1374	0
242	20231130	151600	115099092	1374	1374	1374	1374	60
243	20231130	151500	115016652	1374	1374	1374	1374	1
244	20231130	151400	115015278	1374	1374	1374	1374	0
245	20231130	151300	115015278	1374	1374	1374	1374	1
246	20231130	151200	115013904	1373	1373	1373	1373	0
247	20231130	151100	115013904	1373	1373	1373	1373	2
248	20231130	151000	115011158	1373	1373	1373	1373	1
249	20231130	150900	115009785	1375	1375	1375	1375	0
250	20231130	150800	115009785	1375	1375	1375	1375	500
251	20231130	150700	114322285	1374	1374	1374	1374	554
252	20231130	150600	113561089	1374	1374	1374	1374	0
253	20231130	150500	113561089	1374	1374	1374	1374	0
254	20231130	150400	113561089	1374	1374	1374	1374	4
255	20231130	150300	113555593	1375	1375	1375	1375	0
256	20231130	150200	113555593	1375	1374	1375	1374	1004
257	20231130	150100	112175097	1374	1374	1374	1374	0
258	20231130	150000	112175097	1374	1374	1374	1374	1643
259	20231130	145900	109917615	1372	1372	1373	1372	502
260	20231130	145800	109228371	1372	1372	1372	1372	17
261	20231130	145700	109205047	1372	1372	1372	1372	0
262	20231130	145600	109205047	1372	1372	1372	1372	0
263	20231130	145500	109205047	1372	1372	1372	1372	0
264	20231130	145400	109205047	1372	1372	1372	1372	0
265	20231130	145300	109205047	1372	1372	1372	1372	0
266	20231130	145200	109205047	1372	1373	1373	1372	6
267	20231130	145100	109196814	1374	1374	1374	1374	0
268	20231130	145000	109196814	1374	1374	1374	1374	0
269	20231130	144900	109196814	1374	1372	1374	1372	88
270	20231130	144800	109076068	1372	1372	1372	1372	84
271	20231130	144700	108960820	1373	1372	1373	1372	2
272	20231130	144600	108958075	1374	1374	1374	1374	5
273	20231130	144500	108951205	1374	1374	1374	1374	0
274	20231130	144400	108951205	1374	1374	1374	1374	0
275	20231130	144300	108951205	1374	1374	1374	1374	200
276	20231130	144200	108676405	1374	1374	1374	1374	0
277	20231130	144100	108676405	1374	1374	1374	1374	1
278	20231130	144000	108675031	1371	1372	1372	1371	6389
279	20231130	143900	99912043	1374	1374	1374	1374	139
280	20231130	143800	99721057	1374	1374	1374	1374	0
281	20231130	143700	99721057	1374	1374	1374	1374	51
282	20231130	143600	99650983	1372	1372	1372	1372	711
283	20231130	143500	98675491	1372	1372	1372	1372	0
284	20231130	143400	98675491	1372	1372	1372	1372	100
285	20231130	143300	98538291	1372	1372	1372	1372	1001
286	20231130	143200	97164919	1372	1372	1372	1372	0
287	20231130	143100	97164919	1372	1374	1374	1372	1016
288	20231130	143000	95770951	1372	1372	1372	1372	0
289	20231130	142900	95770951	1372	1372	1372	1372	200
290	20231130	142800	95496551	1372	1372	1372	1372	0
291	20231130	142700	95496551	1372	1372	1372	1372	0
292	20231130	142600	95496551	1372	1372	1372	1372	0
293	20231130	142500	95496551	1372	1372	1372	1372	0
294	20231130	142400	95496551	1372	1373	1373	1372	205
295	20231130	142300	95215272	1372	1372	1372	1372	0
296	20231130	142200	95215272	1372	1372	1372	1372	0
297	20231130	142100	95215272	1372	1372	1372	1372	0
298	20231130	142000	95215272	1372	1372	1372	1372	0
299	20231130	141900	95215272	1372	1372	1372	1372	1
300	20231130	141800	95213900	1373	1373	1373	1373	94
301	20231130	141700	95084838	1374	1374	1374	1374	81
302	20231130	141600	94973544	1372	1372	1372	1372	0
303	20231130	141500	94973544	1372	1372	1372	1372	0
304	20231130	141400	94973544	1372	1372	1372	1372	18
305	20231130	141300	94948848	1372	1372	1372	1372	0
306	20231130	141200	94948848	1372	1372	1372	1372	0
307	20231130	141100	94948848	1372	1372	1372	1372	0
308	20231130	141000	94948848	1372	1372	1372	1372	0
309	20231130	140900	94948848	1372	1372	1372	1372	7
310	20231130	140800	94939244	1372	1372	1372	1372	0
311	20231130	140700	94939244	1372	1372	1372	1372	0
312	20231130	140600	94939244	1372	1372	1372	1372	0
313	20231130	140500	94939244	1372	1372	1372	1372	0
314	20231130	140400	94939244	1372	1372	1372	1372	1596
315	20231130	140300	92749532	1372	1372	1372	1372	0
316	20231130	140200	92749532	1372	1372	1372	1372	0
317	20231130	140100	92749532	1372	1373	1373	1372	21
318	20231130	140000	92720716	1373	1373	1373	1373	0
319	20231130	135900	92720716	1373	1373	1373	1373	100
320	20231130	135800	92583416	1372	1372	1372	1372	3400
321	20231130	135700	87918616	1373	1373	1373	1373	0
322	20231130	135600	87918616	1373	1373	1373	1373	580
323	20231130	135500	87122276	1373	1373	1373	1373	0
324	20231130	135400	87122276	1373	1373	1373	1373	0
325	20231130	135300	87122276	1373	1373	1373	1373	686
326	20231130	135200	86180398	1374	1374	1374	1374	0
327	20231130	135100	86180398	1374	1374	1374	1374	97
328	20231130	135000	86047120	1374	1374	1374	1374	524
329	20231130	134900	85327144	1374	1375	1375	1374	2
330	20231130	134800	85324395	1375	1375	1375	1375	215
331	20231130	134700	85028770	1374	1374	1374	1374	0
332	20231130	134600	85028770	1374	1374	1374	1374	0
333	20231130	134500	85028770	1374	1374	1374	1374	0
334	20231130	134400	85028770	1374	1374	1374	1374	1
335	20231130	134300	85027396	1374	1374	1374	1374	0
336	20231130	134200	85027396	1374	1374	1374	1374	99
337	20231130	134100	84891370	1373	1373	1373	1373	0
338	20231130	134000	84891370	1373	1373	1373	1373	0
339	20231130	133900	84891370	1373	1373	1373	1373	0
340	20231130	133800	84891370	1373	1373	1373	1373	506
341	20231130	133700	84196632	1373	1373	1373	1373	0
342	20231130	133600	84196632	1373	1373	1373	1373	0
343	20231130	133500	84196632	1373	1373	1373	1373	3
344	20231130	133400	84192513	1373	1373	1373	1373	0
345	20231130	133300	84192513	1373	1373	1373	1373	0
346	20231130	133200	84192513	1373	1373	1373	1373	17
347	20231130	133100	84169172	1374	1374	1374	1374	0
348	20231130	133000	84169172	1374	1374	1374	1374	1
349	20231130	132900	84167798	1374	1374	1374	1374	1000
350	20231130	132800	82793798	1374	1374	1374	1374	0
351	20231130	132700	82793798	1374	1374	1374	1374	0
352	20231130	132600	82793798	1374	1374	1374	1374	0
353	20231130	132500	82793798	1374	1374	1374	1374	0
354	20231130	132400	82793798	1374	1374	1374	1374	0
355	20231130	132300	82793798	1374	1374	1374	1374	0
356	20231130	132200	82793798	1374	1374	1374	1374	3490
357	20231130	132100	77998538	1375	1375	1375	1375	15
358	20231130	132000	77977913	1375	1375	1375	1375	20
359	20231130	131900	77950413	1375	1375	1375	1375	0
360	20231130	131800	77950413	1375	1375	1375	1375	1
361	20231130	131700	77949038	1375	1375	1375	1375	0
362	20231130	131600	77949038	1375	1375	1375	1375	0
363	20231130	131500	77949038	1375	1375	1375	1375	0
364	20231130	131400	77949038	1375	1375	1375	1375	0
365	20231130	131300	77949038	1375	1375	1375	1375	2
366	20231130	131200	77946288	1375	1375	1375	1375	0
367	20231130	131100	77946288	1375	1375	1375	1375	0
368	20231130	131000	77946288	1375	1375	1375	1375	0
369	20231130	130900	77946288	1375	1375	1375	1375	736
370	20231130	130800	76934288	1375	1375	1375	1375	0
371	20231130	130700	76934288	1375	1375	1375	1375	300
372	20231130	130600	76521788	1375	1375	1375	1375	0
373	20231130	130500	76521788	1375	1375	1375	1375	0
374	20231130	130400	76521788	1375	1375	1375	1375	17
375	20231130	130300	76498413	1376	1376	1376	1376	0
376	20231130	130200	76498413	1376	1376	1376	1376	10
377	20231130	130100	76484653	1375	1375	1375	1375	0
378	20231130	130000	76484653	1375	1375	1375	1375	0
379	20231130	125900	76484653	1375	1375	1375	1375	0
380	20231130	125800	76484653	1375	1375	1375	1375	0
381	20231130	125700	76484653	1375	1375	1375	1375	0
382	20231130	125600	76484653	1375	1375	1375	1375	7281
383	20231130	125500	66473278	1376	1376	1376	1376	2
384	20231130	125400	66470526	1375	1375	1375	1375	0
385	20231130	125300	66470526	1375	1375	1375	1375	0
386	20231130	125200	66470526	1375	1375	1375	1375	0
387	20231130	125100	66470526	1375	1375	1375	1375	0
388	20231130	125000	66470526	1375	1375	1375	1375	4
389	20231130	124900	66465026	1376	1376	1376	1376	0
390	20231130	124800	66465026	1376	1376	1376	1376	0
391	20231130	124700	66465026	1376	1376	1376	1376	0
392	20231130	124600	66465026	1376	1376	1376	1376	447
393	20231130	124500	65849954	1376	1376	1376	1376	0
394	20231130	124400	65849954	1376	1376	1376	1376	600
395	20231130	124300	65024354	1376	1376	1376	1376	0
396	20231130	124200	65024354	1376	1376	1376	1376	0
397	20231130	124100	65024354	1376	1376	1376	1376	0
398	20231130	124000	65024354	1376	1376	1376	1376	0
399	20231130	123900	65024354	1376	1376	1376	1376	18
400	20231130	123800	64999586	1376	1376	1376	1376	0
401	20231130	123700	64999586	1376	1376	1376	1376	0
402	20231130	123600	64999586	1376	1376	1376	1376	0
403	20231130	123500	64999586	1376	1376	1376	1376	0
404	20231130	123400	64999586	1376	1376	1376	1376	0
405	20231130	123300	64999586	1376	1376	1376	1376	9
406	20231130	123200	64987202	1376	1376	1376	1376	2
407	20231130	123100	64984450	1376	1376	1376	1376	0
408	20231130	123000	64984450	1376	1376	1376	1376	500
409	20231130	122900	64296450	1376	1376	1376	1376	0
410	20231130	122800	64296450	1376	1376	1376	1376	0
411	20231130	122700	64296450	1376	1376	1376	1376	0
412	20231130	122600	64296450	1376	1376	1376	1376	0
413	20231130	122500	64296450	1376	1376	1376	1376	0
414	20231130	122400	64296450	1376	1376	1376	1376	1
415	20231130	122300	64295074	1376	1376	1376	1376	272
416	20231130	122200	63920802	1376	1376	1376	1376	0
417	20231130	122100	63920802	1376	1376	1376	1376	0
418	20231130	122000	63920802	1376	1377	1377	1376	1002
419	20231130	121900	62541050	1376	1376	1376	1376	3
420	20231130	121800	62536922	1376	1376	1376	1376	100
421	20231130	121700	62399322	1376	1376	1376	1376	0
422	20231130	121600	62399322	1376	1376	1376	1376	0
423	20231130	121500	62399322	1376	1376	1376	1376	0
424	20231130	121400	62399322	1376	1376	1376	1376	0
425	20231130	121300	62399322	1376	1376	1376	1376	0
426	20231130	121200	62399322	1376	1376	1376	1376	2314
427	20231130	121100	59215258	1376	1376	1376	1376	0
428	20231130	121000	59215258	1376	1376	1376	1376	730
429	20231130	120900	58210778	1377	1376	1377	1376	814
430	20231130	120800	57089914	1376	1376	1376	1376	193
431	20231130	120700	56824346	1376	1377	1377	1376	205
432	20231130	120600	56542066	1377	1376	1377	1376	1760
433	20231130	120500	54118906	1376	1376	1376	1376	3
434	20231130	120400	54114778	1375	1375	1375	1375	0
435	20231130	120300	54114778	1375	1375	1375	1375	0
436	20231130	120200	54114778	1375	1375	1375	1375	0
437	20231130	120100	54114778	1375	1375	1375	1375	0
438	20231130	120000	54114778	1375	1375	1375	1375	0
439	20231130	115900	54114778	1375	1375	1375	1375	14
440	20231130	115800	54095528	1375	1375	1375	1375	0
441	20231130	115700	54095528	1375	1375	1375	1375	0
442	20231130	115600	54095528	1375	1375	1375	1375	13
443	20231130	115500	54077653	1375	1375	1375	1375	57
444	20231130	115400	53999278	1376	1376	1376	1376	0
445	20231130	115300	53999278	1376	1376	1376	1376	200
446	20231130	115200	53724078	1376	1376	1376	1376	0
447	20231130	115100	53724078	1376	1376	1376	1376	0
448	20231130	115000	53724078	1376	1376	1376	1376	0
449	20231130	114900	53724078	1376	1376	1376	1376	600
450	20231130	114800	52898478	1376	1376	1376	1376	0
451	20231130	114700	52898478	1376	1376	1376	1376	0
452	20231130	114600	52898478	1376	1376	1376	1376	0
453	20231130	114500	52898478	1376	1376	1376	1376	5
454	20231130	114400	52891598	1376	1375	1376	1375	907
455	20231130	114300	51643580	1375	1375	1375	1375	565
456	20231130	114200	50866705	1375	1375	1375	1375	15
457	20231130	114100	50846080	1375	1375	1375	1375	44
458	20231130	114000	50785580	1376	1376	1376	1376	6
459	20231130	113900	50777324	1375	1375	1375	1375	306
460	20231130	113800	50356574	1375	1375	1375	1375	700
461	20231130	113700	49394074	1374	1374	1374	1374	0
462	20231130	113600	49394074	1374	1374	1374	1374	14
463	20231130	113500	49374838	1374	1374	1374	1374	0
464	20231130	113400	49374838	1374	1374	1374	1374	0
465	20231130	113300	49374838	1374	1374	1374	1374	9
466	20231130	113200	49362472	1375	1374	1375	1374	45
467	20231130	113100	49300621	1374	1374	1374	1374	15
468	20231130	113000	49280011	1374	1374	1374	1374	65
469	20231130	112900	49190701	1374	1374	1374	1374	250
470	20231130	112800	48847201	1374	1374	1374	1374	0
471	20231130	112700	48847201	1374	1374	1374	1374	456
472	20231130	112600	48220657	1375	1375	1375	1375	1
473	20231130	112500	48219282	1374	1375	1375	1374	2
474	20231130	112400	48216533	1374	1374	1374	1374	0
475	20231130	112300	48216533	1374	1374	1374	1374	0
476	20231130	112200	48216533	1374	1374	1374	1374	0
477	20231130	112100	48216533	1374	1374	1374	1374	1
478	20231130	112000	48215159	1375	1375	1375	1375	0
479	20231130	111900	48215159	1375	1375	1375	1375	19
480	20231130	111800	48189034	1374	1374	1374	1374	0
481	20231130	111700	48189034	1374	1374	1374	1374	1
482	20231130	111600	48187660	1375	1375	1375	1375	0
483	20231130	111500	48187660	1375	1375	1375	1375	2185
484	20231130	111400	45183285	1376	1376	1376	1376	20
485	20231130	111300	45155765	1376	1376	1376	1376	6
486	20231130	111200	45147509	1375	1375	1375	1375	0
487	20231130	111100	45147509	1375	1375	1375	1375	0
488	20231130	111000	45147509	1375	1376	1376	1375	516
489	20231130	110900	44437509	1376	1375	1376	1375	4006
490	20231130	110800	38925259	1375	1375	1375	1375	182
491	20231130	110700	38675009	1375	1375	1375	1375	34
492	20231130	110600	38628259	1375	1376	1376	1375	147
493	20231130	110500	38426024	1375	1375	1375	1375	14
494	20231130	110400	38406774	1375	1375	1375	1375	28
495	20231130	110300	38368274	1375	1375	1375	1375	20
496	20231130	110200	38340774	1376	1375	1376	1375	319
497	20231130	110100	37902136	1375	1375	1375	1375	90
498	20231130	110000	37778386	1375	1375	1375	1375	14
499	20231130	105900	37759136	1375	1375	1375	1375	300
500	20231130	105800	37346636	1375	1375	1375	1375	353
501	20231130	105700	36861261	1375	1375	1375	1375	0
502	20231130	105600	36861261	1375	1375	1375	1375	0
503	20231130	105500	36861261	1375	1375	1375	1375	11
504	20231130	105400	36846136	1375	1375	1375	1375	0
505	20231130	105300	36846136	1375	1375	1375	1375	1
506	20231130	105200	36844761	1374	1374	1374	1374	0
507	20231130	105100	36844761	1374	1374	1374	1374	0
508	20231130	105000	36844761	1374	1374	1374	1374	15
509	20231130	104900	36824151	1374	1374	1374	1374	0
510	20231130	104800	36824151	1374	1374	1374	1374	0
511	20231130	104700	36824151	1374	1374	1374	1374	0
512	20231130	104600	36824151	1374	1374	1374	1374	16
513	20231130	104500	36802167	1374	1374	1374	1374	16
514	20231130	104400	36780183	1374	1374	1374	1374	17
515	20231130	104300	36756825	1374	1374	1374	1374	543
516	20231130	104200	36010743	1374	1374	1374	1374	314
517	20231130	104100	35579307	1374	1374	1374	1374	0
518	20231130	104000	35579307	1374	1374	1374	1374	700
519	20231130	103900	34617507	1373	1373	1373	1373	128
520	20231130	103800	34441763	1372	1372	1372	1372	17
521	20231130	103700	34418439	1372	1373	1373	1372	616
522	20231130	103600	33572687	1372	1372	1372	1372	16
523	20231130	103500	33550735	1372	1372	1372	1372	25
524	20231130	103400	33516435	1372	1372	1372	1372	16
525	20231130	103300	33494483	1372	1373	1373	1372	446
526	20231130	103200	32882277	1374	1374	1374	1374	6
527	20231130	103100	32874033	1374	1374	1374	1374	0
528	20231130	103000	32874033	1374	1374	1374	1374	4
529	20231130	102900	32868537	1373	1373	1373	1373	27
530	20231130	102800	32831466	1373	1373	1373	1373	17
531	20231130	102700	32808125	1373	1373	1373	1373	37
532	20231130	102600	32757324	1374	1374	1374	1373	408
533	20231130	102500	32196759	1374	1374	1374	1374	17
534	20231130	102400	32173401	1374	1374	1374	1374	27
535	20231130	102300	32136303	1374	1374	1374	1374	28
536	20231130	102200	32097831	1374	1374	1374	1374	775
537	20231130	102100	31032981	1373	1373	1373	1373	27
538	20231130	102000	30995910	1373	1373	1373	1373	18
539	20231130	101900	30971196	1373	1373	1373	1373	18
540	20231130	101800	30946482	1373	1373	1373	1373	442
541	20231130	101700	30339616	1373	1373	1373	1373	244
542	20231130	101600	30004604	1373	1373	1373	1373	486
543	20231130	101500	29337326	1373	1373	1373	1373	243
544	20231130	101400	29003687	1373	1374	1374	1373	2457
545	20231130	101300	25629710	1374	1374	1374	1374	198
546	20231130	101200	25357658	1374	1373	1374	1373	478
547	20231130	101100	24700911	1373	1373	1373	1373	0
548	20231130	101000	24700911	1373	1373	1373	1373	0
549	20231130	100900	24700911	1373	1373	1373	1373	51
550	20231130	100800	24630888	1374	1374	1374	1374	0
551	20231130	100700	24630888	1374	1374	1374	1374	0
552	20231130	100600	24630888	1374	1374	1374	1374	0
553	20231130	100500	24630888	1374	1374	1374	1374	5
554	20231130	100400	24624018	1372	1372	1372	1372	0
555	20231130	100300	24624018	1372	1372	1372	1372	0
556	20231130	100200	24624018	1372	1372	1372	1372	77
557	20231130	100100	24518374	1375	1375	1375	1375	0
558	20231130	100000	24518374	1375	1375	1375	1375	0
559	20231130	095900	24518374	1375	1375	1375	1375	67
560	20231130	095800	24426249	1375	1375	1375	1375	67
561	20231130	095700	24334124	1375	1375	1375	1375	0
562	20231130	095600	24334124	1375	1375	1375	1375	0
563	20231130	095500	24334124	1375	1375	1375	1375	0
564	20231130	095400	24334124	1375	1375	1375	1375	500
565	20231130	095300	23646624	1375	1375	1375	1375	0
566	20231130	095200	23646624	1375	1375	1375	1375	0
567	20231130	095100	23646624	1375	1375	1375	1375	0
568	20231130	095000	23646624	1375	1375	1375	1375	0
569	20231130	094900	23646624	1375	1375	1375	1375	0
570	20231130	094800	23646624	1375	1375	1375	1375	0
571	20231130	094700	23646624	1375	1374	1375	1374	40
572	20231130	094600	23591631	1371	1371	1371	1371	0
573	20231130	094500	23591631	1371	1371	1371	1371	0
574	20231130	094400	23591631	1371	1371	1371	1371	0
575	20231130	094300	23591631	1371	1371	1371	1371	0
576	20231130	094200	23591631	1371	1371	1371	1371	0
577	20231130	094100	23591631	1371	1371	1371	1371	0
578	20231130	094000	23591631	1371	1371	1371	1371	4
579	20231130	093900	23586147	1371	1375	1375	1371	74
580	20231130	093800	23484689	1375	1371	1375	1371	124
581	20231130	093700	23314609	1375	1375	1375	1375	148
582	20231130	093600	23111109	1371	1371	1371	1371	17
583	20231130	093500	23087802	1371	1371	1371	1371	0
584	20231130	093400	23087802	1371	1372	1372	1371	2189
585	20231130	093300	20086265	1371	1371	1371	1371	0
586	20231130	093200	20086265	1371	1371	1371	1371	0
587	20231130	093100	20086265	1371	1371	1371	1371	0
588	20231130	093000	20086265	1371	1371	1371	1371	100
589	20231130	092900	19949165	1371	1372	1372	1371	5800
590	20231130	092800	11997354	1371	1371	1371	1371	0
591	20231130	092700	11997354	1371	1371	1371	1371	0
592	20231130	092600	11997354	1371	1371	1371	1371	1
593	20231130	092500	11995983	1371	1371	1371	1371	91
594	20231130	092400	11871222	1371	1371	1371	1371	657
595	20231130	092300	10970475	1371	1371	1371	1371	536
596	20231130	092200	10235619	1371	1371	1371	1371	0
597	20231130	092100	10235619	1371	1371	1371	1371	76
598	20231130	092000	10131423	1371	1372	1372	1371	1304
599	20231130	091900	8343095	1371	1371	1371	1371	1
600	20231130	091800	8341724	1370	1370	1370	1370	0
601	20231130	091700	8341724	1370	1370	1370	1370	0
602	20231130	091600	8341724	1370	1370	1370	1370	0
603	20231130	091500	8341724	1370	1374	1374	1370	703
604	20231130	091400	7378606	1377	1377	1377	1377	0
605	20231130	091300	7378606	1377	1377	1377	1377	0
606	20231130	091200	7378606	1377	1377	1377	1377	210
607	20231130	091100	7089436	1377	1377	1377	1377	0
608	20231130	091000	7089436	1377	1375	1377	1370	1308
609	20231130	090900	5296858	1376	1376	1376	1376	0
610	20231130	090800	5296858	1376	1376	1376	1376	0
611	20231130	090700	5296858	1376	1376	1376	1376	11
612	20231130	090600	5281722	1377	1377	1377	1377	1
613	20231130	090500	5280345	1377	1377	1377	1377	100
614	20231130	090400	5142645	1377	1377	1377	1377	10
615	20231130	090300	5128875	1377	1377	1377	1377	0
616	20231130	090200	5128875	1377	1377	1377	1377	100
617	20231130	090100	4991175	1374	1374	1374	1374	0
618	20231130	090000	4991175	1374	1375	1375	1374	3631