KissMeData/005110/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184300	73493900	1260	1260	1260	1260	804
3	20231130	184200	73493900	1260	1260	1260	1260	0
4	20231130	184100	73493900	1260	1260	1260	1260	0
5	20231130	184000	73493900	1260	1260	1260	1260	0
6	20231130	183900	73493900	1260	1260	1260	1260	0
7	20231130	183800	73493900	1260	1260	1260	1260	0
8	20231130	183700	73493900	1260	1260	1260	1260	0
9	20231130	183600	73493900	1260	1260	1260	1260	0
10	20231130	183500	73493900	1260	1260	1260	1260	0
11	20231130	183400	73493900	1260	1260	1260	1260	0
12	20231130	183300	73493900	1260	1260	1260	1260	0
13	20231130	183200	73493900	1260	1260	1260	1260	0
14	20231130	183100	73493900	1260	1260	1260	1260	0
15	20231130	183000	73493900	1260	1260	1260	1260	0
16	20231130	182900	73493900	1260	1260	1260	1260	0
17	20231130	182800	73493900	1260	1260	1260	1260	0
18	20231130	182700	73493900	1260	1260	1260	1260	0
19	20231130	182600	73493900	1260	1260	1260	1260	0
20	20231130	182500	73493900	1260	1260	1260	1260	0
21	20231130	182400	73493900	1260	1260	1260	1260	0
22	20231130	182300	73493900	1260	1260	1260	1260	0
23	20231130	182200	73493900	1260	1260	1260	1260	0
24	20231130	182100	73493900	1260	1260	1260	1260	0
25	20231130	182000	73493900	1260	1260	1260	1260	0
26	20231130	181900	73493900	1260	1260	1260	1260	0
27	20231130	181800	73493900	1260	1260	1260	1260	0
28	20231130	181700	73493900	1260	1260	1260	1260	0
29	20231130	181600	73493900	1260	1260	1260	1260	0
30	20231130	181500	73493900	1260	1260	1260	1260	0
31	20231130	181400	73493900	1260	1260	1260	1260	0
32	20231130	181300	73493900	1260	1260	1260	1260	804
33	20231130	181200	73493900	1260	1260	1260	1260	0
34	20231130	181100	73493900	1260	1260	1260	1260	0
35	20231130	181000	73493900	1260	1260	1260	1260	0
36	20231130	180900	73493900	1260	1260	1260	1260	0
37	20231130	180800	73493900	1260	1260	1260	1260	0
38	20231130	180700	73493900	1260	1260	1260	1260	0
39	20231130	180600	73493900	1260	1260	1260	1260	0
40	20231130	180500	73493900	1260	1260	1260	1260	0
41	20231130	180400	73493900	1260	1260	1260	1260	0
42	20231130	180300	73493900	1260	1260	1260	1260	0
43	20231130	180200	73493900	1260	1260	1260	1260	0
44	20231130	180100	73493900	1260	1260	1260	1260	0
45	20231130	180000	73493900	1260	1260	1260	1260	0
46	20231130	175900	73493900	1260	1260	1260	1260	0
47	20231130	175800	73493900	1260	1260	1260	1260	0
48	20231130	175700	73493900	1260	1260	1260	1260	0
49	20231130	175600	73493900	1260	1260	1260	1260	0
50	20231130	175500	73493900	1260	1260	1260	1260	0
51	20231130	175400	73493900	1260	1260	1260	1260	0
52	20231130	175300	73493900	1260	1260	1260	1260	0
53	20231130	175200	73493900	1260	1260	1260	1260	0
54	20231130	175100	73493900	1260	1260	1260	1260	0
55	20231130	175000	73493900	1260	1260	1260	1260	0
56	20231130	174900	73493900	1260	1260	1260	1260	0
57	20231130	174800	73493900	1260	1260	1260	1260	0
58	20231130	174700	73493900	1260	1260	1260	1260	0
59	20231130	174600	73493900	1260	1260	1260	1260	0
60	20231130	174500	73493900	1260	1260	1260	1260	0
61	20231130	174400	73493900	1260	1260	1260	1260	0
62	20231130	174300	73493900	1260	1260	1260	1260	804
63	20231130	174200	73493900	1260	1260	1260	1260	0
64	20231130	174100	73493900	1260	1260	1260	1260	0
65	20231130	174000	73493900	1260	1260	1260	1260	0
66	20231130	173900	73493900	1260	1260	1260	1260	0
67	20231130	173800	73493900	1260	1260	1260	1260	0
68	20231130	173700	73493900	1260	1260	1260	1260	0
69	20231130	173600	73493900	1260	1260	1260	1260	0
70	20231130	173500	73493900	1260	1260	1260	1260	0
71	20231130	173400	73493900	1260	1260	1260	1260	0
72	20231130	173300	73493900	1260	1260	1260	1260	0
73	20231130	173200	73493900	1260	1260	1260	1260	0
74	20231130	173100	73493900	1260	1260	1260	1260	0
75	20231130	173000	73493900	1260	1260	1260	1260	0
76	20231130	172900	73493900	1260	1260	1260	1260	0
77	20231130	172800	73493900	1260	1260	1260	1260	0
78	20231130	172700	73493900	1260	1260	1260	1260	0
79	20231130	172600	73493900	1260	1260	1260	1260	0
80	20231130	172500	73493900	1260	1260	1260	1260	0
81	20231130	172400	73493900	1260	1260	1260	1260	0
82	20231130	172300	73493900	1260	1260	1260	1260	0
83	20231130	172200	73493900	1260	1260	1260	1260	0
84	20231130	172100	73493900	1260	1260	1260	1260	0
85	20231130	172000	73493900	1260	1260	1260	1260	0
86	20231130	171900	73493900	1260	1260	1260	1260	0
87	20231130	171800	73493900	1260	1260	1260	1260	0
88	20231130	171700	73493900	1260	1260	1260	1260	0
89	20231130	171600	73493900	1260	1260	1260	1260	0
90	20231130	171500	73493900	1260	1260	1260	1260	0
91	20231130	171400	73493900	1260	1260	1260	1260	0
92	20231130	171300	73493900	1260	1260	1260	1260	804
93	20231130	171200	73493900	1260	1260	1260	1260	0
94	20231130	171100	73493900	1260	1260	1260	1260	0
95	20231130	171000	73493900	1260	1260	1260	1260	0
96	20231130	170900	73493900	1260	1260	1260	1260	0
97	20231130	170800	73493900	1260	1260	1260	1260	0
98	20231130	170700	73493900	1260	1260	1260	1260	0
99	20231130	170600	73493900	1260	1260	1260	1260	0
100	20231130	170500	73493900	1260	1260	1260	1260	0
101	20231130	170400	73493900	1260	1260	1260	1260	0
102	20231130	170300	73493900	1260	1260	1260	1260	0
103	20231130	170200	73493900	1260	1260	1260	1260	0
104	20231130	170100	73493900	1260	1260	1260	1260	0
105	20231130	170000	73493900	1260	1260	1260	1260	0
106	20231130	165900	73493900	1260	1260	1260	1260	0
107	20231130	165800	73493900	1260	1260	1260	1260	0
108	20231130	165700	73493900	1260	1260	1260	1260	0
109	20231130	165600	73493900	1260	1260	1260	1260	0
110	20231130	165500	73493900	1260	1260	1260	1260	0
111	20231130	165400	73493900	1260	1260	1260	1260	0
112	20231130	165300	73493900	1260	1260	1260	1260	0
113	20231130	165200	73493900	1260	1260	1260	1260	0
114	20231130	165100	73493900	1260	1260	1260	1260	0
115	20231130	165000	73493900	1260	1260	1260	1260	0
116	20231130	164900	73493900	1260	1260	1260	1260	0
117	20231130	164800	73493900	1260	1260	1260	1260	0
118	20231130	164700	73493900	1260	1260	1260	1260	0
119	20231130	164600	73493900	1260	1260	1260	1260	0
120	20231130	164500	73493900	1260	1260	1260	1260	0
121	20231130	164400	73493900	1260	1260	1260	1260	0
122	20231130	164300	73493900	1260	1260	1260	1260	804
123	20231130	164200	73493900	1260	1260	1260	1260	0
124	20231130	164100	73493900	1260	1260	1260	1260	0
125	20231130	164000	73493900	1260	1260	1260	1260	0
126	20231130	163900	73493900	1260	1260	1260	1260	0
127	20231130	163800	73493900	1260	1260	1260	1260	0
128	20231130	163700	73493900	1260	1260	1260	1260	0
129	20231130	163600	73493900	1260	1260	1260	1260	0
130	20231130	163500	73493900	1260	1260	1260	1260	0
131	20231130	163400	73493900	1260	1260	1260	1260	0
132	20231130	163300	73493900	1260	1260	1260	1260	0
133	20231130	163200	73493900	1260	1260	1260	1260	0
134	20231130	163100	73493900	1260	1260	1260	1260	0
135	20231130	163000	73493900	1260	1260	1260	1260	0
136	20231130	162900	73493900	1260	1260	1260	1260	0
137	20231130	162800	73493900	1260	1260	1260	1260	0
138	20231130	162700	73493900	1260	1260	1260	1260	0
139	20231130	162600	73493900	1260	1260	1260	1260	0
140	20231130	162500	73493900	1260	1260	1260	1260	0
141	20231130	162400	73493900	1260	1260	1260	1260	0
142	20231130	162300	73493900	1260	1260	1260	1260	0
143	20231130	162200	73493900	1260	1260	1260	1260	0
144	20231130	162100	73493900	1260	1260	1260	1260	0
145	20231130	162000	73493900	1260	1260	1260	1260	0
146	20231130	161900	73493900	1260	1260	1260	1260	0
147	20231130	161800	73493900	1260	1260	1260	1260	0
148	20231130	161700	73493900	1260	1260	1260	1260	0
149	20231130	161600	73493900	1260	1260	1260	1260	0
150	20231130	161500	73493900	1260	1260	1260	1260	0
151	20231130	161400	73493900	1260	1260	1260	1260	0
152	20231130	161300	73493900	1260	1260	1260	1260	804
153	20231130	161200	73493900	1260	1260	1260	1260	0
154	20231130	161100	73493900	1260	1260	1260	1260	0
155	20231130	161000	73493900	1260	1260	1260	1260	0
156	20231130	160900	73493900	1260	1260	1260	1260	0
157	20231130	160800	73493900	1260	1260	1260	1260	0
158	20231130	160700	73493900	1260	1260	1260	1260	0
159	20231130	160600	73493900	1260	1260	1260	1260	0
160	20231130	160500	73493900	1260	1260	1260	1260	0
161	20231130	160400	73493900	1260	1260	1260	1260	0
162	20231130	160300	73493900	1260	1260	1260	1260	0
163	20231130	160200	73493900	1260	1260	1260	1260	0
164	20231130	160100	73493900	1260	1260	1260	1260	0
165	20231130	160000	73493900	1260	1260	1260	1260	0
166	20231130	155900	73493900	1260	1260	1260	1260	0
167	20231130	155800	73493900	1260	1260	1260	1260	0
168	20231130	155700	73493900	1260	1260	1260	1260	0
169	20231130	155600	73493900	1260	1260	1260	1260	0
170	20231130	155500	73493900	1260	1260	1260	1260	0
171	20231130	155400	73493900	1260	1260	1260	1260	0
172	20231130	155300	73493900	1260	1260	1260	1260	0
173	20231130	155200	73493900	1260	1260	1260	1260	0
174	20231130	155100	73493900	1260	1260	1260	1260	0
175	20231130	155000	73493900	1260	1260	1260	1260	0
176	20231130	154900	73493900	1260	1260	1260	1260	0
177	20231130	154800	73493900	1260	1260	1260	1260	0
178	20231130	154700	73493900	1260	1260	1260	1260	0
179	20231130	154600	73493900	1260	1260	1260	1260	0
180	20231130	154500	73493900	1260	1260	1260	1260	0
181	20231130	154400	73493900	1260	1260	1260	1260	0
182	20231130	154300	73493900	1260	1260	1260	1260	804
183	20231130	154200	73493900	1260	1260	1260	1260	0
184	20231130	154100	73493900	1260	1260	1260	1260	0
185	20231130	154000	73493900	1260	1260	1260	1260	0
186	20231130	153900	73493900	1260	1260	1260	1260	0
187	20231130	153800	73493900	1260	1260	1260	1260	0
188	20231130	153700	73493900	1260	1260	1260	1260	0
189	20231130	153600	73493900	1260	1260	1260	1260	0
190	20231130	153500	73493900	1260	1260	1260	1260	0
191	20231130	153400	73493900	1260	1260	1260	1260	0
192	20231130	153300	73493900	1260	1260	1260	1260	0
193	20231130	153200	73493900	1260	1260	1260	1260	0
194	20231130	153100	73493900	1260	1260	1260	1260	0
195	20231130	153000	73493900	1260	1260	1260	1260	804
196	20231130	152900	72480860	1266	1266	1266	1266	0
197	20231130	152800	72480860	1266	1266	1266	1266	0
198	20231130	152700	72480860	1266	1266	1266	1266	0
199	20231130	152600	72480860	1266	1266	1266	1266	0
200	20231130	152500	72480860	1266	1266	1266	1266	0
201	20231130	152400	72480860	1266	1266	1266	1266	0
202	20231130	152300	72480860	1266	1266	1266	1266	0
203	20231130	152200	72480860	1266	1266	1266	1266	0
204	20231130	152100	72480860	1266	1266	1266	1266	0
205	20231130	152000	72480860	1266	1266	1266	1266	0
206	20231130	151900	72480860	1266	1268	1268	1266	156
207	20231130	151800	72283354	1268	1267	1268	1266	5546
208	20231130	151700	65251134	1267	1267	1267	1267	3302
209	20231130	151600	61067500	1266	1266	1266	1266	1
210	20231130	151500	61066234	1266	1266	1266	1266	135
211	20231130	151400	60895324	1266	1266	1266	1266	0
212	20231130	151300	60895324	1266	1266	1266	1266	0
213	20231130	151200	60895324	1266	1266	1266	1266	80
214	20231130	151100	60794044	1267	1267	1267	1267	0
215	20231130	151000	60794044	1267	1267	1267	1267	0
216	20231130	150900	60794044	1267	1266	1267	1266	200
217	20231130	150800	60540654	1267	1267	1267	1267	2480
218	20231130	150700	57398494	1267	1267	1267	1267	1
219	20231130	150600	57397227	1268	1268	1268	1268	0
220	20231130	150500	57397227	1268	1268	1268	1268	6
221	20231130	150400	57389619	1268	1268	1268	1268	1
222	20231130	150300	57388351	1269	1269	1269	1269	1
223	20231130	150200	57387082	1269	1269	1269	1269	1
224	20231130	150100	57385813	1269	1269	1269	1269	10
225	20231130	150000	57373123	1269	1269	1269	1269	0
226	20231130	145900	57373123	1269	1269	1269	1269	3
227	20231130	145800	57369316	1269	1269	1269	1269	1
228	20231130	145700	57368047	1269	1269	1269	1269	0
229	20231130	145600	57368047	1269	1269	1269	1269	81
230	20231130	145500	57265258	1269	1269	1269	1269	395
231	20231130	145400	56764003	1269	1263	1269	1263	85
232	20231130	145300	56656260	1262	1261	1262	1261	441
233	20231130	145200	56099719	1260	1260	1260	1260	0
234	20231130	145100	56099719	1260	1255	1260	1255	5202
235	20231130	145000	49566165	1254	1254	1254	1254	50
236	20231130	144900	49503465	1254	1254	1254	1254	0
237	20231130	144800	49503465	1254	1254	1254	1254	0
238	20231130	144700	49503465	1254	1254	1254	1254	14
239	20231130	144600	49485909	1254	1254	1254	1254	0
240	20231130	144500	49485909	1254	1254	1254	1254	0
241	20231130	144400	49485909	1254	1254	1254	1254	1000
242	20231130	144300	48231909	1254	1254	1254	1254	0
243	20231130	144200	48231909	1254	1254	1254	1254	0
244	20231130	144100	48231909	1254	1254	1254	1254	0
245	20231130	144000	48231909	1254	1254	1254	1254	0
246	20231130	143900	48231909	1254	1254	1254	1254	0
247	20231130	143800	48231909	1254	1254	1254	1254	0
248	20231130	143700	48231909	1254	1254	1254	1254	0
249	20231130	143600	48231909	1254	1254	1254	1254	0
250	20231130	143500	48231909	1254	1254	1254	1254	4005
251	20231130	143400	43209639	1253	1253	1253	1253	0
252	20231130	143300	43209639	1253	1253	1253	1253	0
253	20231130	143200	43209639	1253	1253	1253	1253	0
254	20231130	143100	43209639	1253	1253	1253	1253	0
255	20231130	143000	43209639	1253	1253	1253	1253	0
256	20231130	142900	43209639	1253	1253	1253	1253	0
257	20231130	142800	43209639	1253	1250	1253	1250	10184
258	20231130	142700	30449639	1249	1249	1249	1249	0
259	20231130	142600	30449639	1249	1249	1249	1249	0
260	20231130	142500	30449639	1249	1249	1249	1249	0
261	20231130	142400	30449639	1249	1249	1249	1249	0
262	20231130	142300	30449639	1249	1249	1249	1249	52
263	20231130	142200	30384691	1249	1249	1249	1249	0
264	20231130	142100	30384691	1249	1249	1249	1249	0
265	20231130	142000	30384691	1249	1249	1249	1249	0
266	20231130	141900	30384691	1249	1249	1249	1249	0
267	20231130	141800	30384691	1249	1249	1249	1249	0
268	20231130	141700	30384691	1249	1249	1249	1249	0
269	20231130	141600	30384691	1249	1249	1249	1249	0
270	20231130	141500	30384691	1249	1249	1249	1249	0
271	20231130	141400	30384691	1249	1249	1249	1249	1
272	20231130	141300	30383442	1245	1245	1245	1245	40
273	20231130	141200	30333642	1245	1245	1245	1245	331
274	20231130	141100	29921547	1245	1245	1245	1245	43
275	20231130	141000	29868012	1249	1249	1249	1249	0
276	20231130	140900	29868012	1249	1249	1249	1249	0
277	20231130	140800	29868012	1249	1249	1249	1249	0
278	20231130	140700	29868012	1249	1249	1249	1249	0
279	20231130	140600	29868012	1249	1249	1249	1249	0
280	20231130	140500	29868012	1249	1249	1249	1249	0
281	20231130	140400	29868012	1249	1249	1249	1249	0
282	20231130	140300	29868012	1249	1249	1249	1249	0
283	20231130	140200	29868012	1249	1249	1249	1249	0
284	20231130	140100	29868012	1249	1249	1249	1249	0
285	20231130	140000	29868012	1249	1249	1249	1249	0
286	20231130	135900	29868012	1249	1249	1249	1249	0
287	20231130	135800	29868012	1249	1249	1249	1249	0
288	20231130	135700	29868012	1249	1249	1249	1249	0
289	20231130	135600	29868012	1249	1249	1249	1249	0
290	20231130	135500	29868012	1249	1249	1249	1249	0
291	20231130	135400	29868012	1249	1249	1249	1249	0
292	20231130	135300	29868012	1249	1249	1249	1249	0
293	20231130	135200	29868012	1249	1249	1249	1249	0
294	20231130	135100	29868012	1249	1249	1249	1249	0
295	20231130	135000	29868012	1249	1249	1249	1249	0
296	20231130	134900	29868012	1249	1249	1249	1249	0
297	20231130	134800	29868012	1249	1249	1249	1249	0
298	20231130	134700	29868012	1249	1249	1249	1249	0
299	20231130	134600	29868012	1249	1249	1249	1249	0
300	20231130	134500	29868012	1249	1249	1249	1249	0
301	20231130	134400	29868012	1249	1249	1249	1249	142
302	20231130	134300	29690654	1249	1249	1249	1249	1
303	20231130	134200	29689405	1247	1247	1247	1247	0
304	20231130	134100	29689405	1247	1247	1247	1247	0
305	20231130	134000	29689405	1247	1247	1247	1247	10
306	20231130	133900	29676935	1247	1247	1247	1247	357
307	20231130	133800	29231756	1247	1247	1247	1247	0
308	20231130	133700	29231756	1247	1247	1247	1247	0
309	20231130	133600	29231756	1247	1247	1247	1247	0
310	20231130	133500	29231756	1247	1247	1247	1247	80
311	20231130	133400	29131996	1247	1247	1247	1247	23
312	20231130	133300	29103315	1247	1247	1247	1247	0
313	20231130	133200	29103315	1247	1247	1247	1247	0
314	20231130	133100	29103315	1247	1247	1247	1247	0
315	20231130	133000	29103315	1247	1247	1247	1247	0
316	20231130	132900	29103315	1247	1247	1247	1247	0
317	20231130	132800	29103315	1247	1247	1247	1247	0
318	20231130	132700	29103315	1247	1247	1247	1247	0
319	20231130	132600	29103315	1247	1247	1247	1247	0
320	20231130	132500	29103315	1247	1247	1247	1247	300
321	20231130	132400	28729215	1247	1247	1247	1247	10
322	20231130	132300	28716745	1247	1247	1247	1247	51
323	20231130	132200	28653148	1245	1245	1245	1245	0
324	20231130	132100	28653148	1245	1245	1245	1245	0
325	20231130	132000	28653148	1245	1245	1245	1245	0
326	20231130	131900	28653148	1245	1245	1245	1245	0
327	20231130	131800	28653148	1245	1246	1246	1245	520
328	20231130	131700	28005747	1247	1247	1247	1247	0
329	20231130	131600	28005747	1247	1247	1247	1247	0
330	20231130	131500	28005747	1247	1247	1247	1247	0
331	20231130	131400	28005747	1247	1247	1247	1247	11
332	20231130	131300	27992030	1247	1247	1247	1247	0
333	20231130	131200	27992030	1247	1247	1247	1247	0
334	20231130	131100	27992030	1247	1247	1247	1247	1
335	20231130	131000	27990783	1247	1247	1247	1247	1
336	20231130	130900	27989536	1247	1247	1247	1247	0
337	20231130	130800	27989536	1247	1247	1247	1247	0
338	20231130	130700	27989536	1247	1247	1247	1247	0
339	20231130	130600	27989536	1247	1247	1247	1247	0
340	20231130	130500	27989536	1247	1247	1247	1247	0
341	20231130	130400	27989536	1247	1247	1247	1247	0
342	20231130	130300	27989536	1247	1247	1247	1247	0
343	20231130	130200	27989536	1247	1247	1247	1247	0
344	20231130	130100	27989536	1247	1247	1247	1247	0
345	20231130	130000	27989536	1247	1247	1247	1247	0
346	20231130	125900	27989536	1247	1247	1247	1247	0
347	20231130	125800	27989536	1247	1247	1247	1247	0
348	20231130	125700	27989536	1247	1247	1247	1247	0
349	20231130	125600	27989536	1247	1247	1247	1247	1
350	20231130	125500	27988289	1247	1247	1247	1247	0
351	20231130	125400	27988289	1247	1247	1247	1247	0
352	20231130	125300	27988289	1247	1247	1247	1247	0
353	20231130	125200	27988289	1247	1247	1247	1247	0
354	20231130	125100	27988289	1247	1247	1247	1247	0
355	20231130	125000	27988289	1247	1247	1247	1247	0
356	20231130	124900	27988289	1247	1247	1247	1247	0
357	20231130	124800	27988289	1247	1247	1247	1247	0
358	20231130	124700	27988289	1247	1247	1247	1247	0
359	20231130	124600	27988289	1247	1247	1247	1247	0
360	20231130	124500	27988289	1247	1247	1247	1247	0
361	20231130	124400	27988289	1247	1245	1247	1245	201
362	20231130	124300	27738042	1245	1245	1245	1245	0
363	20231130	124200	27738042	1245	1245	1245	1245	0
364	20231130	124100	27738042	1245	1245	1245	1245	0
365	20231130	124000	27738042	1245	1245	1245	1245	0
366	20231130	123900	27738042	1245	1245	1245	1245	0
367	20231130	123800	27738042	1245	1245	1245	1245	0
368	20231130	123700	27738042	1245	1245	1245	1245	0
369	20231130	123600	27738042	1245	1245	1245	1245	0
370	20231130	123500	27738042	1245	1245	1245	1245	5
371	20231130	123400	27731817	1245	1245	1245	1245	0
372	20231130	123300	27731817	1245	1245	1245	1245	0
373	20231130	123200	27731817	1245	1245	1245	1245	0
374	20231130	123100	27731817	1245	1245	1245	1245	0
375	20231130	123000	27731817	1245	1245	1245	1245	0
376	20231130	122900	27731817	1245	1245	1245	1245	0
377	20231130	122800	27731817	1245	1245	1245	1245	0
378	20231130	122700	27731817	1245	1245	1245	1245	0
379	20231130	122600	27731817	1245	1245	1245	1245	0
380	20231130	122500	27731817	1245	1245	1245	1245	0
381	20231130	122400	27731817	1245	1245	1245	1245	0
382	20231130	122300	27731817	1245	1245	1245	1245	0
383	20231130	122200	27731817	1245	1245	1245	1245	0
384	20231130	122100	27731817	1245	1245	1245	1245	0
385	20231130	122000	27731817	1245	1245	1245	1245	0
386	20231130	121900	27731817	1245	1245	1245	1245	0
387	20231130	121800	27731817	1245	1245	1245	1245	0
388	20231130	121700	27731817	1245	1245	1245	1245	0
389	20231130	121600	27731817	1245	1245	1245	1245	0
390	20231130	121500	27731817	1245	1245	1245	1245	10
391	20231130	121400	27719367	1245	1245	1245	1245	0
392	20231130	121300	27719367	1245	1245	1245	1245	0
393	20231130	121200	27719367	1245	1245	1245	1245	0
394	20231130	121100	27719367	1245	1245	1245	1245	0
395	20231130	121000	27719367	1245	1245	1245	1245	0
396	20231130	120900	27719367	1245	1245	1245	1245	0
397	20231130	120800	27719367	1245	1245	1245	1245	0
398	20231130	120700	27719367	1245	1245	1245	1245	0
399	20231130	120600	27719367	1245	1245	1245	1245	0
400	20231130	120500	27719367	1245	1245	1245	1245	0
401	20231130	120400	27719367	1245	1245	1245	1245	0
402	20231130	120300	27719367	1245	1245	1245	1245	22
403	20231130	120200	27691977	1245	1245	1245	1245	0
404	20231130	120100	27691977	1245	1245	1245	1245	0
405	20231130	120000	27691977	1245	1245	1245	1245	0
406	20231130	115900	27691977	1245	1245	1245	1245	0
407	20231130	115800	27691977	1245	1245	1245	1245	0
408	20231130	115700	27691977	1245	1245	1245	1245	13
409	20231130	115600	27675792	1245	1245	1245	1245	0
410	20231130	115500	27675792	1245	1245	1245	1245	5
411	20231130	115400	27669567	1245	1245	1245	1245	5
412	20231130	115300	27663342	1245	1245	1245	1245	17
413	20231130	115200	27642177	1245	1247	1247	1245	56
414	20231130	115100	27572367	1247	1247	1247	1247	59
415	20231130	115000	27498794	1247	1247	1247	1247	0
416	20231130	114900	27498794	1247	1247	1247	1247	0
417	20231130	114800	27498794	1247	1247	1247	1247	0
418	20231130	114700	27498794	1247	1247	1247	1247	0
419	20231130	114600	27498794	1247	1247	1247	1247	0
420	20231130	114500	27498794	1247	1247	1247	1247	100
421	20231130	114400	27374094	1247	1247	1247	1247	10
422	20231130	114300	27361624	1255	1255	1255	1255	0
423	20231130	114200	27361624	1255	1255	1255	1255	0
424	20231130	114100	27361624	1255	1255	1255	1255	0
425	20231130	114000	27361624	1255	1255	1255	1255	0
426	20231130	113900	27361624	1255	1255	1255	1255	0
427	20231130	113800	27361624	1255	1255	1255	1255	0
428	20231130	113700	27361624	1255	1255	1255	1255	0
429	20231130	113600	27361624	1255	1255	1255	1255	0
430	20231130	113500	27361624	1255	1255	1255	1255	28
431	20231130	113400	27326484	1255	1255	1255	1255	0
432	20231130	113300	27326484	1255	1255	1255	1255	0
433	20231130	113200	27326484	1255	1255	1255	1255	0
434	20231130	113100	27326484	1255	1255	1255	1255	0
435	20231130	113000	27326484	1255	1255	1255	1255	0
436	20231130	112900	27326484	1255	1255	1255	1255	0
437	20231130	112800	27326484	1255	1255	1255	1255	0
438	20231130	112700	27326484	1255	1250	1255	1250	700
439	20231130	112600	26449031	1249	1249	1249	1249	0
440	20231130	112500	26449031	1249	1249	1249	1249	0
441	20231130	112400	26449031	1249	1249	1249	1249	0
442	20231130	112300	26449031	1249	1249	1249	1249	3
443	20231130	112200	26445284	1252	1252	1252	1252	0
444	20231130	112100	26445284	1252	1252	1252	1252	0
445	20231130	112000	26445284	1252	1252	1252	1252	1
446	20231130	111900	26444032	1252	1252	1252	1252	0
447	20231130	111800	26444032	1252	1252	1252	1252	0
448	20231130	111700	26444032	1252	1252	1252	1252	0
449	20231130	111600	26444032	1252	1252	1252	1252	0
450	20231130	111500	26444032	1252	1252	1252	1252	0
451	20231130	111400	26444032	1252	1252	1252	1252	0
452	20231130	111300	26444032	1252	1252	1252	1252	0
453	20231130	111200	26444032	1252	1253	1253	1252	48
454	20231130	111100	26383903	1253	1255	1255	1253	16
455	20231130	111000	26363835	1255	1253	1255	1253	1023
456	20231130	110900	25080014	1255	1253	1255	1253	59
457	20231130	110800	25006032	1253	1253	1253	1253	533
458	20231130	110700	24338183	1253	1253	1253	1253	60
459	20231130	110600	24263003	1252	1252	1252	1252	100
460	20231130	110500	24137803	1253	1253	1253	1253	0
461	20231130	110400	24137803	1253	1253	1253	1253	0
462	20231130	110300	24137803	1253	1253	1253	1253	0
463	20231130	110200	24137803	1253	1253	1253	1253	0
464	20231130	110100	24137803	1253	1253	1253	1253	0
465	20231130	110000	24137803	1253	1253	1253	1253	0
466	20231130	105900	24137803	1253	1253	1253	1253	0
467	20231130	105800	24137803	1253	1253	1253	1253	425
468	20231130	105700	23605278	1253	1253	1253	1253	30
469	20231130	105600	23567688	1253	1252	1253	1252	125
470	20231130	105500	23411116	1252	1252	1252	1252	0
471	20231130	105400	23411116	1252	1252	1252	1252	0
472	20231130	105300	23411116	1252	1252	1252	1252	0
473	20231130	105200	23411116	1252	1252	1252	1252	0
474	20231130	105100	23411116	1252	1252	1252	1252	0
475	20231130	105000	23411116	1252	1250	1252	1250	149
476	20231130	104900	23224612	1250	1250	1250	1250	50
477	20231130	104800	23162112	1247	1247	1247	1247	500
478	20231130	104700	22538612	1247	1240	1247	1240	1070
479	20231130	104600	21204512	1240	1240	1240	1240	48
480	20231130	104500	21144992	1239	1239	1239	1239	0
481	20231130	104400	21144992	1239	1239	1239	1239	0
482	20231130	104300	21144992	1239	1233	1239	1233	8466
483	20231130	104200	10693958	1230	1230	1230	1230	197
484	20231130	104100	10451648	1230	1230	1230	1230	3
485	20231130	104000	10447958	1230	1230	1230	1230	0
486	20231130	103900	10447958	1230	1230	1230	1230	0
487	20231130	103800	10447958	1230	1230	1230	1230	0
488	20231130	103700	10447958	1230	1230	1230	1230	0
489	20231130	103600	10447958	1230	1230	1230	1230	0
490	20231130	103500	10447958	1230	1230	1230	1230	0
491	20231130	103400	10447958	1230	1230	1230	1230	0
492	20231130	103300	10447958	1230	1230	1230	1230	38
493	20231130	103200	10401218	1230	1230	1230	1230	0
494	20231130	103100	10401218	1230	1230	1230	1230	0
495	20231130	103000	10401218	1230	1230	1230	1230	0
496	20231130	102900	10401218	1230	1230	1230	1230	305
497	20231130	102800	10026068	1233	1233	1233	1233	0
498	20231130	102700	10026068	1233	1233	1233	1233	0
499	20231130	102600	10026068	1233	1233	1233	1233	1
500	20231130	102500	10024835	1231	1231	1231	1231	0
501	20231130	102400	10024835	1231	1231	1231	1231	0
502	20231130	102300	10024835	1231	1231	1231	1231	0
503	20231130	102200	10024835	1231	1231	1231	1231	0
504	20231130	102100	10024835	1231	1231	1231	1231	0
505	20231130	102000	10024835	1231	1231	1231	1231	0
506	20231130	101900	10024835	1231	1231	1231	1231	0
507	20231130	101800	10024835	1231	1231	1231	1231	0
508	20231130	101700	10024835	1231	1231	1231	1231	405
509	20231130	101600	9526280	1231	1231	1231	1231	0
510	20231130	101500	9526280	1231	1231	1231	1231	0
511	20231130	101400	9526280	1231	1231	1231	1231	0
512	20231130	101300	9526280	1231	1231	1231	1231	0
513	20231130	101200	9526280	1231	1231	1231	1231	0
514	20231130	101100	9526280	1231	1231	1231	1231	2
515	20231130	101000	9523818	1230	1230	1230	1230	65
516	20231130	100900	9443868	1230	1230	1230	1230	10
517	20231130	100800	9431568	1212	1223	1223	1212	1726
518	20231130	100700	7333371	1233	1233	1233	1233	0
519	20231130	100600	7333371	1233	1233	1233	1233	1
520	20231130	100500	7332138	1223	1223	1223	1223	90
521	20231130	100400	7222068	1223	1223	1223	1223	80
522	20231130	100300	7124228	1233	1233	1233	1233	0
523	20231130	100200	7124228	1233	1232	1233	1232	4
524	20231130	100100	7119297	1230	1230	1230	1230	0
525	20231130	100000	7119297	1230	1228	1230	1228	288
526	20231130	095900	6765574	1228	1228	1228	1228	180
527	20231130	095800	6544534	1229	1229	1229	1229	0
528	20231130	095700	6544534	1229	1229	1229	1229	0
529	20231130	095600	6544534	1229	1229	1229	1229	21
530	20231130	095500	6518725	1229	1229	1229	1229	0
531	20231130	095400	6518725	1229	1229	1229	1229	855
532	20231130	095300	5467930	1229	1229	1229	1229	698
533	20231130	095200	4610088	1229	1229	1229	1229	91
534	20231130	095100	4498249	1229	1229	1229	1229	3
535	20231130	095000	4494562	1229	1229	1229	1229	1
536	20231130	094900	4493333	1223	1223	1223	1223	0
537	20231130	094800	4493333	1223	1223	1223	1223	0
538	20231130	094700	4493333	1223	1223	1223	1223	0
539	20231130	094600	4493333	1223	1223	1223	1223	0
540	20231130	094500	4493333	1223	1223	1223	1223	120
541	20231130	094400	4346573	1229	1229	1232	1229	20
542	20231130	094300	4321957	1229	1229	1229	1229	3
543	20231130	094200	4318270	1229	1233	1233	1229	9
544	20231130	094100	4307186	1233	1233	1233	1233	37
545	20231130	094000	4261565	1233	1229	1233	1229	51
546	20231130	093900	4198686	1229	1229	1229	1229	0
547	20231130	093800	4198686	1229	1229	1229	1229	0
548	20231130	093700	4198686	1229	1223	1229	1223	10
549	20231130	093600	4186450	1223	1223	1223	1223	0
550	20231130	093500	4186450	1223	1223	1223	1223	0
551	20231130	093400	4186450	1223	1223	1223	1223	44
552	20231130	093300	4132638	1223	1223	1223	1223	55
553	20231130	093200	4065373	1223	1223	1223	1223	11
554	20231130	093100	4051920	1223	1222	1223	1222	4
555	20231130	093000	4047031	1222	1222	1222	1222	1
556	20231130	092900	4045809	1210	1210	1210	1210	2
557	20231130	092800	4043389	1222	1222	1222	1222	0
558	20231130	092700	4043389	1222	1222	1222	1222	0
559	20231130	092600	4043389	1222	1222	1222	1222	19
560	20231130	092500	4020171	1223	1223	1223	1223	0
561	20231130	092400	4020171	1223	1223	1223	1223	0
562	20231130	092300	4020171	1223	1223	1223	1223	0
563	20231130	092200	4020171	1223	1222	1223	1220	330
564	20231130	092100	3617352	1223	1223	1223	1223	68
565	20231130	092000	3534188	1224	1224	1224	1224	50
566	20231130	091900	3472988	1225	1225	1225	1225	62
567	20231130	091800	3397038	1229	1226	1229	1226	200
568	20231130	091700	3151400	1226	1226	1226	1226	50
569	20231130	091600	3090100	1227	1227	1227	1227	201
570	20231130	091500	2843473	1227	1227	1227	1227	0
571	20231130	091400	2843473	1227	1227	1227	1227	0
572	20231130	091300	2843473	1227	1227	1227	1227	3
573	20231130	091200	2839792	1227	1228	1228	1227	156
574	20231130	091100	2648230	1228	1228	1228	1228	0
575	20231130	091000	2648230	1228	1228	1228	1228	310
576	20231130	090900	2267550	1228	1228	1228	1228	15
577	20231130	090800	2249130	1228	1228	1228	1228	101
578	20231130	090700	2125102	1228	1228	1228	1228	0
579	20231130	090600	2125102	1228	1228	1228	1228	0
580	20231130	090500	2125102	1228	1228	1228	1228	2
581	20231130	090400	2122646	1229	1229	1229	1229	0
582	20231130	090300	2122646	1229	1229	1229	1229	11
583	20231130	090200	2109127	1229	1226	1229	1226	6
584	20231130	090100	2101756	1229	1230	1230	1227	316
585	20231130	090000	1713680	1240	1240	1240	1240	1382