KissMeData/068330/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194300	50647356	1358	1358	1358	1358	414
3	20231130	194200	50647356	1358	1358	1358	1358	0
4	20231130	194100	50647356	1358	1358	1358	1358	0
5	20231130	194000	50647356	1358	1358	1358	1358	0
6	20231130	193900	50647356	1358	1358	1358	1358	0
7	20231130	193800	50647356	1358	1358	1358	1358	0
8	20231130	193700	50647356	1358	1358	1358	1358	0
9	20231130	193600	50647356	1358	1358	1358	1358	0
10	20231130	193500	50647356	1358	1358	1358	1358	0
11	20231130	193400	50647356	1358	1358	1358	1358	0
12	20231130	193300	50647356	1358	1358	1358	1358	0
13	20231130	193200	50647356	1358	1358	1358	1358	0
14	20231130	193100	50647356	1358	1358	1358	1358	0
15	20231130	193000	50647356	1358	1358	1358	1358	0
16	20231130	192900	50647356	1358	1358	1358	1358	0
17	20231130	192800	50647356	1358	1358	1358	1358	0
18	20231130	192700	50647356	1358	1358	1358	1358	0
19	20231130	192600	50647356	1358	1358	1358	1358	0
20	20231130	192500	50647356	1358	1358	1358	1358	0
21	20231130	192400	50647356	1358	1358	1358	1358	0
22	20231130	192300	50647356	1358	1358	1358	1358	0
23	20231130	192200	50647356	1358	1358	1358	1358	0
24	20231130	192100	50647356	1358	1358	1358	1358	0
25	20231130	192000	50647356	1358	1358	1358	1358	0
26	20231130	191900	50647356	1358	1358	1358	1358	0
27	20231130	191800	50647356	1358	1358	1358	1358	0
28	20231130	191700	50647356	1358	1358	1358	1358	0
29	20231130	191600	50647356	1358	1358	1358	1358	0
30	20231130	191500	50647356	1358	1358	1358	1358	0
31	20231130	191400	50647356	1358	1358	1358	1358	0
32	20231130	191300	50647356	1358	1358	1358	1358	414
33	20231130	191200	50647356	1358	1358	1358	1358	0
34	20231130	191100	50647356	1358	1358	1358	1358	0
35	20231130	191000	50647356	1358	1358	1358	1358	0
36	20231130	190900	50647356	1358	1358	1358	1358	0
37	20231130	190800	50647356	1358	1358	1358	1358	0
38	20231130	190700	50647356	1358	1358	1358	1358	0
39	20231130	190600	50647356	1358	1358	1358	1358	0
40	20231130	190500	50647356	1358	1358	1358	1358	0
41	20231130	190400	50647356	1358	1358	1358	1358	0
42	20231130	190300	50647356	1358	1358	1358	1358	0
43	20231130	190200	50647356	1358	1358	1358	1358	0
44	20231130	190100	50647356	1358	1358	1358	1358	0
45	20231130	190000	50647356	1358	1358	1358	1358	0
46	20231130	185900	50647356	1358	1358	1358	1358	0
47	20231130	185800	50647356	1358	1358	1358	1358	0
48	20231130	185700	50647356	1358	1358	1358	1358	0
49	20231130	185600	50647356	1358	1358	1358	1358	0
50	20231130	185500	50647356	1358	1358	1358	1358	0
51	20231130	185400	50647356	1358	1358	1358	1358	0
52	20231130	185300	50647356	1358	1358	1358	1358	0
53	20231130	185200	50647356	1358	1358	1358	1358	0
54	20231130	185100	50647356	1358	1358	1358	1358	0
55	20231130	185000	50647356	1358	1358	1358	1358	0
56	20231130	184900	50647356	1358	1358	1358	1358	0
57	20231130	184800	50647356	1358	1358	1358	1358	0
58	20231130	184700	50647356	1358	1358	1358	1358	0
59	20231130	184600	50647356	1358	1358	1358	1358	0
60	20231130	184500	50647356	1358	1358	1358	1358	0
61	20231130	184400	50647356	1358	1358	1358	1358	0
62	20231130	184300	50647356	1358	1358	1358	1358	414
63	20231130	184200	50647356	1358	1358	1358	1358	0
64	20231130	184100	50647356	1358	1358	1358	1358	0
65	20231130	184000	50647356	1358	1358	1358	1358	0
66	20231130	183900	50647356	1358	1358	1358	1358	0
67	20231130	183800	50647356	1358	1358	1358	1358	0
68	20231130	183700	50647356	1358	1358	1358	1358	0
69	20231130	183600	50647356	1358	1358	1358	1358	0
70	20231130	183500	50647356	1358	1358	1358	1358	0
71	20231130	183400	50647356	1358	1358	1358	1358	0
72	20231130	183300	50647356	1358	1358	1358	1358	0
73	20231130	183200	50647356	1358	1358	1358	1358	0
74	20231130	183100	50647356	1358	1358	1358	1358	0
75	20231130	183000	50647356	1358	1358	1358	1358	0
76	20231130	182900	50647356	1358	1358	1358	1358	0
77	20231130	182800	50647356	1358	1358	1358	1358	0
78	20231130	182700	50647356	1358	1358	1358	1358	0
79	20231130	182600	50647356	1358	1358	1358	1358	0
80	20231130	182500	50647356	1358	1358	1358	1358	0
81	20231130	182400	50647356	1358	1358	1358	1358	0
82	20231130	182300	50647356	1358	1358	1358	1358	0
83	20231130	182200	50647356	1358	1358	1358	1358	0
84	20231130	182100	50647356	1358	1358	1358	1358	0
85	20231130	182000	50647356	1358	1358	1358	1358	0
86	20231130	181900	50647356	1358	1358	1358	1358	0
87	20231130	181800	50647356	1358	1358	1358	1358	0
88	20231130	181700	50647356	1358	1358	1358	1358	0
89	20231130	181600	50647356	1358	1358	1358	1358	0
90	20231130	181500	50647356	1358	1358	1358	1358	0
91	20231130	181400	50647356	1358	1358	1358	1358	0
92	20231130	181300	50647356	1358	1358	1358	1358	414
93	20231130	181200	50647356	1358	1358	1358	1358	0
94	20231130	181100	50647356	1358	1358	1358	1358	0
95	20231130	181000	50647356	1358	1358	1358	1358	0
96	20231130	180900	50647356	1358	1358	1358	1358	0
97	20231130	180800	50647356	1358	1358	1358	1358	0
98	20231130	180700	50647356	1358	1358	1358	1358	0
99	20231130	180600	50647356	1358	1358	1358	1358	0
100	20231130	180500	50647356	1358	1358	1358	1358	0
101	20231130	180400	50647356	1358	1358	1358	1358	0
102	20231130	180300	50647356	1358	1358	1358	1358	0
103	20231130	180200	50647356	1358	1358	1358	1358	0
104	20231130	180100	50647356	1358	1358	1358	1358	0
105	20231130	180000	50647356	1358	1358	1358	1358	0
106	20231130	175900	50647356	1358	1358	1358	1358	0
107	20231130	175800	50647356	1358	1358	1358	1358	0
108	20231130	175700	50647356	1358	1358	1358	1358	0
109	20231130	175600	50647356	1358	1358	1358	1358	0
110	20231130	175500	50647356	1358	1358	1358	1358	0
111	20231130	175400	50647356	1358	1358	1358	1358	0
112	20231130	175300	50647356	1358	1358	1358	1358	0
113	20231130	175200	50647356	1358	1358	1358	1358	0
114	20231130	175100	50647356	1358	1358	1358	1358	0
115	20231130	175000	50647356	1358	1358	1358	1358	0
116	20231130	174900	50647356	1358	1358	1358	1358	0
117	20231130	174800	50647356	1358	1358	1358	1358	0
118	20231130	174700	50647356	1358	1358	1358	1358	0
119	20231130	174600	50647356	1358	1358	1358	1358	0
120	20231130	174500	50647356	1358	1358	1358	1358	0
121	20231130	174400	50647356	1358	1358	1358	1358	0
122	20231130	174300	50647356	1358	1358	1358	1358	414
123	20231130	174200	50647356	1358	1358	1358	1358	0
124	20231130	174100	50647356	1358	1358	1358	1358	0
125	20231130	174000	50647356	1358	1358	1358	1358	0
126	20231130	173900	50647356	1358	1358	1358	1358	0
127	20231130	173800	50647356	1358	1358	1358	1358	0
128	20231130	173700	50647356	1358	1358	1358	1358	0
129	20231130	173600	50647356	1358	1358	1358	1358	0
130	20231130	173500	50647356	1358	1358	1358	1358	0
131	20231130	173400	50647356	1358	1358	1358	1358	0
132	20231130	173300	50647356	1358	1358	1358	1358	0
133	20231130	173200	50647356	1358	1358	1358	1358	0
134	20231130	173100	50647356	1358	1358	1358	1358	0
135	20231130	173000	50647356	1358	1358	1358	1358	0
136	20231130	172900	50647356	1358	1358	1358	1358	0
137	20231130	172800	50647356	1358	1358	1358	1358	0
138	20231130	172700	50647356	1358	1358	1358	1358	0
139	20231130	172600	50647356	1358	1358	1358	1358	0
140	20231130	172500	50647356	1358	1358	1358	1358	0
141	20231130	172400	50647356	1358	1358	1358	1358	0
142	20231130	172300	50647356	1358	1358	1358	1358	0
143	20231130	172200	50647356	1358	1358	1358	1358	0
144	20231130	172100	50647356	1358	1358	1358	1358	0
145	20231130	172000	50647356	1358	1358	1358	1358	0
146	20231130	171900	50647356	1358	1358	1358	1358	0
147	20231130	171800	50647356	1358	1358	1358	1358	0
148	20231130	171700	50647356	1358	1358	1358	1358	0
149	20231130	171600	50647356	1358	1358	1358	1358	0
150	20231130	171500	50647356	1358	1358	1358	1358	0
151	20231130	171400	50647356	1358	1358	1358	1358	0
152	20231130	171300	50647356	1358	1358	1358	1358	414
153	20231130	171200	50647356	1358	1358	1358	1358	0
154	20231130	171100	50647356	1358	1358	1358	1358	0
155	20231130	171000	50647356	1358	1358	1358	1358	0
156	20231130	170900	50647356	1358	1358	1358	1358	0
157	20231130	170800	50647356	1358	1358	1358	1358	0
158	20231130	170700	50647356	1358	1358	1358	1358	0
159	20231130	170600	50647356	1358	1358	1358	1358	0
160	20231130	170500	50647356	1358	1358	1358	1358	0
161	20231130	170400	50647356	1358	1358	1358	1358	0
162	20231130	170300	50647356	1358	1358	1358	1358	0
163	20231130	170200	50647356	1358	1358	1358	1358	0
164	20231130	170100	50647356	1358	1358	1358	1358	0
165	20231130	170000	50647356	1358	1358	1358	1358	0
166	20231130	165900	50647356	1358	1358	1358	1358	0
167	20231130	165800	50647356	1358	1358	1358	1358	0
168	20231130	165700	50647356	1358	1358	1358	1358	0
169	20231130	165600	50647356	1358	1358	1358	1358	0
170	20231130	165500	50647356	1358	1358	1358	1358	0
171	20231130	165400	50647356	1358	1358	1358	1358	0
172	20231130	165300	50647356	1358	1358	1358	1358	0
173	20231130	165200	50647356	1358	1358	1358	1358	0
174	20231130	165100	50647356	1358	1358	1358	1358	0
175	20231130	165000	50647356	1358	1358	1358	1358	0
176	20231130	164900	50647356	1358	1358	1358	1358	0
177	20231130	164800	50647356	1358	1358	1358	1358	0
178	20231130	164700	50647356	1358	1358	1358	1358	0
179	20231130	164600	50647356	1358	1358	1358	1358	0
180	20231130	164500	50647356	1358	1358	1358	1358	0
181	20231130	164400	50647356	1358	1358	1358	1358	0
182	20231130	164300	50647356	1358	1358	1358	1358	414
183	20231130	164200	50647356	1358	1358	1358	1358	0
184	20231130	164100	50647356	1358	1358	1358	1358	0
185	20231130	164000	50647356	1358	1358	1358	1358	0
186	20231130	163900	50647356	1358	1358	1358	1358	0
187	20231130	163800	50647356	1358	1358	1358	1358	0
188	20231130	163700	50647356	1358	1358	1358	1358	0
189	20231130	163600	50647356	1358	1358	1358	1358	0
190	20231130	163500	50647356	1358	1358	1358	1358	0
191	20231130	163400	50647356	1358	1358	1358	1358	0
192	20231130	163300	50647356	1358	1358	1358	1358	0
193	20231130	163200	50647356	1358	1358	1358	1358	0
194	20231130	163100	50647356	1358	1358	1358	1358	0
195	20231130	163000	50647356	1358	1358	1358	1358	0
196	20231130	162900	50647356	1358	1358	1358	1358	0
197	20231130	162800	50647356	1358	1358	1358	1358	0
198	20231130	162700	50647356	1358	1358	1358	1358	0
199	20231130	162600	50647356	1358	1358	1358	1358	0
200	20231130	162500	50647356	1358	1358	1358	1358	0
201	20231130	162400	50647356	1358	1358	1358	1358	0
202	20231130	162300	50647356	1358	1358	1358	1358	0
203	20231130	162200	50647356	1358	1358	1358	1358	0
204	20231130	162100	50647356	1358	1358	1358	1358	0
205	20231130	162000	50647356	1358	1358	1358	1358	0
206	20231130	161900	50647356	1358	1358	1358	1358	0
207	20231130	161800	50647356	1358	1358	1358	1358	0
208	20231130	161700	50647356	1358	1358	1358	1358	0
209	20231130	161600	50647356	1358	1358	1358	1358	0
210	20231130	161500	50647356	1358	1358	1358	1358	0
211	20231130	161400	50647356	1358	1358	1358	1358	0
212	20231130	161300	50647356	1358	1358	1358	1358	414
213	20231130	161200	50647356	1358	1358	1358	1358	0
214	20231130	161100	50647356	1358	1358	1358	1358	0
215	20231130	161000	50647356	1358	1358	1358	1358	0
216	20231130	160900	50647356	1358	1358	1358	1358	0
217	20231130	160800	50647356	1358	1358	1358	1358	0
218	20231130	160700	50647356	1358	1358	1358	1358	0
219	20231130	160600	50647356	1358	1358	1358	1358	0
220	20231130	160500	50647356	1358	1358	1358	1358	0
221	20231130	160400	50647356	1358	1358	1358	1358	0
222	20231130	160300	50647356	1358	1358	1358	1358	0
223	20231130	160200	50647356	1358	1358	1358	1358	0
224	20231130	160100	50647356	1358	1358	1358	1358	0
225	20231130	160000	50647356	1358	1358	1358	1358	0
226	20231130	155900	50647356	1358	1358	1358	1358	0
227	20231130	155800	50647356	1358	1358	1358	1358	0
228	20231130	155700	50647356	1358	1358	1358	1358	0
229	20231130	155600	50647356	1358	1358	1358	1358	0
230	20231130	155500	50647356	1358	1358	1358	1358	0
231	20231130	155400	50647356	1358	1358	1358	1358	0
232	20231130	155300	50647356	1358	1358	1358	1358	0
233	20231130	155200	50647356	1358	1358	1358	1358	0
234	20231130	155100	50647356	1358	1358	1358	1358	0
235	20231130	155000	50647356	1358	1358	1358	1358	0
236	20231130	154900	50647356	1358	1358	1358	1358	0
237	20231130	154800	50647356	1358	1358	1358	1358	0
238	20231130	154700	50647356	1358	1358	1358	1358	0
239	20231130	154600	50647356	1358	1358	1358	1358	0
240	20231130	154500	50647356	1358	1358	1358	1358	0
241	20231130	154400	50647356	1358	1358	1358	1358	0
242	20231130	154300	50647356	1358	1358	1358	1358	414
243	20231130	154200	50647356	1358	1358	1358	1358	0
244	20231130	154100	50647356	1358	1358	1358	1358	0
245	20231130	154000	50647356	1358	1358	1358	1358	0
246	20231130	153900	50647356	1358	1358	1358	1358	0
247	20231130	153800	50647356	1358	1358	1358	1358	0
248	20231130	153700	50647356	1358	1358	1358	1358	0
249	20231130	153600	50647356	1358	1358	1358	1358	0
250	20231130	153500	50647356	1358	1358	1358	1358	0
251	20231130	153400	50647356	1358	1358	1358	1358	0
252	20231130	153300	50647356	1358	1358	1358	1358	0
253	20231130	153200	50647356	1358	1358	1358	1358	0
254	20231130	153100	50647356	1358	1358	1358	1358	0
255	20231130	153000	50647356	1358	1358	1358	1358	414
256	20231130	152900	50085144	1358	1358	1358	1358	0
257	20231130	152800	50085144	1358	1358	1358	1358	0
258	20231130	152700	50085144	1358	1358	1358	1358	0
259	20231130	152600	50085144	1358	1358	1358	1358	0
260	20231130	152500	50085144	1358	1358	1358	1358	0
261	20231130	152400	50085144	1358	1358	1358	1358	0
262	20231130	152300	50085144	1358	1358	1358	1358	0
263	20231130	152200	50085144	1358	1358	1358	1358	0
264	20231130	152100	50085144	1358	1358	1358	1358	0
265	20231130	152000	50085144	1358	1358	1358	1358	0
266	20231130	151900	50085144	1358	1358	1358	1358	0
267	20231130	151800	50085144	1358	1358	1358	1358	204
268	20231130	151700	49808112	1358	1358	1358	1358	0
269	20231130	151600	49808112	1358	1358	1358	1358	23
270	20231130	151500	49776878	1352	1352	1352	1352	179
271	20231130	151400	49534870	1351	1351	1351	1351	0
272	20231130	151300	49534870	1351	1351	1351	1351	500
273	20231130	151200	48859370	1351	1351	1351	1351	0
274	20231130	151100	48859370	1351	1352	1352	1351	528
275	20231130	151000	48145641	1352	1354	1354	1352	360
276	20231130	150900	47658638	1355	1355	1355	1355	35
277	20231130	150800	47611213	1355	1355	1355	1355	1
278	20231130	150700	47609858	1356	1356	1356	1356	0
279	20231130	150600	47609858	1356	1356	1356	1356	20
280	20231130	150500	47582738	1356	1356	1356	1356	60
281	20231130	150400	47501378	1356	1356	1356	1356	1
282	20231130	150300	47500022	1357	1356	1357	1356	26
283	20231130	150200	47464745	1357	1357	1357	1357	1
284	20231130	150100	47463388	1357	1357	1357	1357	1
285	20231130	150000	47462031	1357	1357	1357	1357	6
286	20231130	145900	47453889	1359	1359	1359	1359	1108
287	20231130	145800	45948117	1358	1358	1358	1358	0
288	20231130	145700	45948117	1358	1358	1358	1358	0
289	20231130	145600	45948117	1358	1359	1359	1358	10
290	20231130	145500	45934536	1360	1360	1360	1360	0
291	20231130	145400	45934536	1360	1360	1360	1360	0
292	20231130	145300	45934536	1360	1360	1360	1360	0
293	20231130	145200	45934536	1360	1360	1360	1360	0
294	20231130	145100	45934536	1360	1359	1360	1359	9
295	20231130	145000	45922301	1360	1358	1360	1358	21
296	20231130	144900	45893750	1360	1360	1360	1360	50
297	20231130	144800	45825750	1362	1362	1362	1362	4
298	20231130	144700	45820302	1355	1355	1355	1355	1
299	20231130	144600	45818947	1353	1360	1360	1353	500
300	20231130	144500	45140817	1360	1361	1361	1360	933
301	20231130	144400	43871005	1362	1362	1362	1362	0
302	20231130	144300	43871005	1362	1362	1362	1362	0
303	20231130	144200	43871005	1362	1362	1362	1362	0
304	20231130	144100	43871005	1362	1362	1362	1362	0
305	20231130	144000	43871005	1362	1362	1362	1362	0
306	20231130	143900	43871005	1362	1362	1362	1362	0
307	20231130	143800	43871005	1362	1362	1362	1362	0
308	20231130	143700	43871005	1362	1362	1362	1362	0
309	20231130	143600	43871005	1362	1362	1362	1362	2
310	20231130	143500	43868281	1362	1362	1362	1362	0
311	20231130	143400	43868281	1362	1362	1362	1362	13
312	20231130	143300	43850575	1363	1363	1363	1363	0
313	20231130	143200	43850575	1363	1363	1363	1363	0
314	20231130	143100	43850575	1363	1363	1363	1363	0
315	20231130	143000	43850575	1363	1363	1363	1363	0
316	20231130	142900	43850575	1363	1363	1363	1363	0
317	20231130	142800	43850575	1363	1363	1363	1363	0
318	20231130	142700	43850575	1363	1363	1363	1363	0
319	20231130	142600	43850575	1363	1363	1363	1363	0
320	20231130	142500	43850575	1363	1363	1363	1363	0
321	20231130	142400	43850575	1363	1363	1363	1363	6
322	20231130	142300	43842397	1363	1363	1363	1363	0
323	20231130	142200	43842397	1363	1363	1363	1363	1
324	20231130	142100	43841034	1363	1363	1363	1363	0
325	20231130	142000	43841034	1363	1363	1363	1363	0
326	20231130	141900	43841034	1363	1363	1363	1363	4
327	20231130	141800	43835582	1359	1359	1359	1359	0
328	20231130	141700	43835582	1359	1362	1362	1359	111
329	20231130	141600	43684703	1363	1363	1363	1363	0
330	20231130	141500	43684703	1363	1363	1363	1363	0
331	20231130	141400	43684703	1363	1363	1363	1363	10
332	20231130	141300	43671073	1363	1363	1363	1363	0
333	20231130	141200	43671073	1363	1363	1363	1363	0
334	20231130	141100	43671073	1363	1363	1363	1363	0
335	20231130	141000	43671073	1363	1363	1363	1363	0
336	20231130	140900	43671073	1363	1363	1363	1363	0
337	20231130	140800	43671073	1363	1363	1363	1363	10
338	20231130	140700	43657443	1363	1363	1363	1363	0
339	20231130	140600	43657443	1363	1363	1363	1363	0
340	20231130	140500	43657443	1363	1363	1363	1363	0
341	20231130	140400	43657443	1363	1363	1363	1363	0
342	20231130	140300	43657443	1363	1363	1363	1363	0
343	20231130	140200	43657443	1363	1363	1363	1363	0
344	20231130	140100	43657443	1363	1363	1363	1363	0
345	20231130	140000	43657443	1363	1363	1363	1363	0
346	20231130	135900	43657443	1363	1363	1363	1363	0
347	20231130	135800	43657443	1363	1363	1363	1363	0
348	20231130	135700	43657443	1363	1362	1363	1362	57
349	20231130	135600	43579808	1362	1362	1362	1362	0
350	20231130	135500	43579808	1362	1362	1362	1362	0
351	20231130	135400	43579808	1362	1362	1362	1362	0
352	20231130	135300	43579808	1362	1362	1362	1362	4
353	20231130	135200	43574360	1360	1360	1360	1360	0
354	20231130	135100	43574360	1360	1360	1360	1360	0
355	20231130	135000	43574360	1360	1360	1360	1360	0
356	20231130	134900	43574360	1360	1360	1360	1360	0
357	20231130	134800	43574360	1360	1360	1360	1360	0
358	20231130	134700	43574360	1360	1360	1360	1360	0
359	20231130	134600	43574360	1360	1360	1360	1360	0
360	20231130	134500	43574360	1360	1360	1360	1360	0
361	20231130	134400	43574360	1360	1360	1360	1360	3
362	20231130	134300	43570280	1360	1361	1361	1360	197
363	20231130	134200	43302260	1363	1363	1363	1363	0
364	20231130	134100	43302260	1363	1363	1363	1363	0
365	20231130	134000	43302260	1363	1363	1363	1363	0
366	20231130	133900	43302260	1363	1363	1363	1363	0
367	20231130	133800	43302260	1363	1363	1363	1363	0
368	20231130	133700	43302260	1363	1363	1363	1363	0
369	20231130	133600	43302260	1363	1363	1363	1363	0
370	20231130	133500	43302260	1363	1363	1363	1363	0
371	20231130	133400	43302260	1363	1363	1363	1363	0
372	20231130	133300	43302260	1363	1363	1363	1363	0
373	20231130	133200	43302260	1363	1363	1363	1363	0
374	20231130	133100	43302260	1363	1363	1363	1363	0
375	20231130	133000	43302260	1363	1363	1363	1363	0
376	20231130	132900	43302260	1363	1363	1363	1363	0
377	20231130	132800	43302260	1363	1363	1363	1363	0
378	20231130	132700	43302260	1363	1363	1363	1363	0
379	20231130	132600	43302260	1363	1363	1363	1363	0
380	20231130	132500	43302260	1363	1363	1363	1363	9
381	20231130	132400	43289993	1363	1363	1363	1363	70
382	20231130	132300	43194583	1363	1363	1363	1363	18
383	20231130	132200	43170049	1363	1363	1363	1363	5
384	20231130	132100	43163234	1363	1363	1363	1363	0
385	20231130	132000	43163234	1363	1363	1363	1363	0
386	20231130	131900	43163234	1363	1363	1363	1363	0
387	20231130	131800	43163234	1363	1363	1363	1363	0
388	20231130	131700	43163234	1363	1363	1363	1363	4
389	20231130	131600	43157782	1363	1363	1363	1363	2
390	20231130	131500	43155056	1363	1363	1363	1363	10
391	20231130	131400	43141426	1363	1363	1363	1363	0
392	20231130	131300	43141426	1363	1363	1363	1363	20
393	20231130	131200	43114166	1363	1363	1363	1363	200
394	20231130	131100	42841566	1363	1363	1363	1363	0
395	20231130	131000	42841566	1363	1363	1363	1363	0
396	20231130	130900	42841566	1363	1363	1363	1363	0
397	20231130	130800	42841566	1363	1363	1363	1363	0
398	20231130	130700	42841566	1363	1363	1363	1363	0
399	20231130	130600	42841566	1363	1363	1363	1363	0
400	20231130	130500	42841566	1363	1363	1363	1363	2
401	20231130	130400	42838840	1364	1364	1364	1364	0
402	20231130	130300	42838840	1364	1364	1364	1364	0
403	20231130	130200	42838840	1364	1364	1364	1364	0
404	20231130	130100	42838840	1364	1364	1364	1364	0
405	20231130	130000	42838840	1364	1364	1364	1364	0
406	20231130	125900	42838840	1364	1364	1364	1364	0
407	20231130	125800	42838840	1364	1364	1364	1364	0
408	20231130	125700	42838840	1364	1364	1364	1364	0
409	20231130	125600	42838840	1364	1362	1364	1362	2
410	20231130	125500	42836114	1350	1360	1360	1350	10000
411	20231130	125400	29320400	1363	1363	1363	1363	0
412	20231130	125300	29320400	1363	1363	1363	1363	0
413	20231130	125200	29320400	1363	1363	1363	1363	10
414	20231130	125100	29306770	1364	1364	1364	1364	10
415	20231130	125000	29293130	1365	1365	1365	1365	0
416	20231130	124900	29293130	1365	1365	1365	1365	0
417	20231130	124800	29293130	1365	1365	1365	1365	0
418	20231130	124700	29293130	1365	1365	1365	1365	0
419	20231130	124600	29293130	1365	1365	1365	1365	0
420	20231130	124500	29293130	1365	1365	1365	1365	100
421	20231130	124400	29156630	1365	1365	1365	1365	10
422	20231130	124300	29142980	1356	1356	1356	1356	0
423	20231130	124200	29142980	1356	1356	1356	1356	0
424	20231130	124100	29142980	1356	1356	1356	1356	0
425	20231130	124000	29142980	1356	1356	1356	1356	0
426	20231130	123900	29142980	1356	1356	1356	1356	1000
427	20231130	123800	27786980	1365	1364	1365	1364	12
428	20231130	123700	27770608	1364	1358	1364	1358	2
429	20231130	123600	27767886	1356	1358	1358	1356	732
430	20231130	123500	26775133	1365	1365	1365	1365	0
431	20231130	123400	26775133	1365	1365	1365	1365	0
432	20231130	123300	26775133	1365	1365	1365	1365	0
433	20231130	123200	26775133	1365	1365	1365	1365	4
434	20231130	123100	26769673	1365	1365	1365	1365	0
435	20231130	123000	26769673	1365	1365	1365	1365	2
436	20231130	122900	26766943	1358	1358	1358	1358	0
437	20231130	122800	26766943	1358	1365	1365	1358	113
438	20231130	122700	26612897	1365	1365	1365	1365	0
439	20231130	122600	26612897	1365	1365	1365	1365	1
440	20231130	122500	26611532	1365	1365	1365	1365	6
441	20231130	122400	26603342	1367	1367	1367	1367	0
442	20231130	122300	26603342	1367	1367	1367	1367	0
443	20231130	122200	26603342	1367	1367	1367	1367	0
444	20231130	122100	26603342	1367	1367	1367	1367	0
445	20231130	122000	26603342	1367	1367	1367	1367	0
446	20231130	121900	26603342	1367	1367	1367	1367	0
447	20231130	121800	26603342	1367	1367	1367	1367	0
448	20231130	121700	26603342	1367	1367	1367	1367	0
449	20231130	121600	26603342	1367	1367	1367	1367	0
450	20231130	121500	26603342	1367	1367	1367	1367	0
451	20231130	121400	26603342	1367	1367	1367	1367	0
452	20231130	121300	26603342	1367	1367	1367	1367	0
453	20231130	121200	26603342	1367	1367	1367	1367	0
454	20231130	121100	26603342	1367	1367	1367	1367	0
455	20231130	121000	26603342	1367	1367	1367	1367	0
456	20231130	120900	26603342	1367	1367	1367	1367	0
457	20231130	120800	26603342	1367	1367	1367	1367	0
458	20231130	120700	26603342	1367	1367	1367	1367	0
459	20231130	120600	26603342	1367	1367	1367	1367	1
460	20231130	120500	26601975	1367	1367	1367	1367	0
461	20231130	120400	26601975	1367	1367	1367	1367	0
462	20231130	120300	26601975	1367	1367	1367	1367	0
463	20231130	120200	26601975	1367	1367	1367	1367	0
464	20231130	120100	26601975	1367	1367	1367	1367	0
465	20231130	120000	26601975	1367	1367	1367	1367	10
466	20231130	115900	26588305	1368	1368	1368	1368	0
467	20231130	115800	26588305	1368	1368	1368	1368	0
468	20231130	115700	26588305	1368	1368	1368	1368	0
469	20231130	115600	26588305	1368	1368	1368	1368	1
470	20231130	115500	26586937	1357	1357	1357	1357	0
471	20231130	115400	26586937	1357	1357	1357	1357	0
472	20231130	115300	26586937	1357	1362	1362	1357	3270
473	20231130	115200	22143004	1362	1362	1362	1362	0
474	20231130	115100	22143004	1362	1368	1368	1362	710
475	20231130	115000	21174145	1368	1369	1369	1368	200
476	20231130	114900	20900516	1369	1369	1369	1369	0
477	20231130	114800	20900516	1369	1369	1369	1369	2
478	20231130	114700	20897778	1369	1369	1369	1369	2
479	20231130	114600	20895040	1369	1369	1369	1369	37
480	20231130	114500	20844387	1369	1369	1369	1369	0
481	20231130	114400	20844387	1369	1369	1369	1369	0
482	20231130	114300	20844387	1369	1369	1369	1369	14
483	20231130	114200	20825221	1370	1370	1370	1370	0
484	20231130	114100	20825221	1370	1369	1370	1369	128
485	20231130	114000	20649961	1370	1368	1370	1368	71
486	20231130	113900	20552753	1365	1365	1365	1365	0
487	20231130	113800	20552753	1365	1365	1365	1365	13
488	20231130	113700	20535008	1358	1358	1358	1358	0
489	20231130	113600	20535008	1358	1362	1362	1358	500
490	20231130	113500	19855342	1359	1359	1359	1359	0
491	20231130	113400	19855342	1359	1359	1359	1359	0
492	20231130	113300	19855342	1359	1359	1359	1359	0
493	20231130	113200	19855342	1359	1359	1359	1359	0
494	20231130	113100	19855342	1359	1359	1359	1359	0
495	20231130	113000	19855342	1359	1359	1359	1359	0
496	20231130	112900	19855342	1359	1369	1369	1359	300
497	20231130	112800	19447237	1370	1370	1370	1370	0
498	20231130	112700	19447237	1370	1370	1370	1370	0
499	20231130	112600	19447237	1370	1370	1370	1370	0
500	20231130	112500	19447237	1370	1370	1370	1370	0
501	20231130	112400	19447237	1370	1370	1370	1370	0
502	20231130	112300	19447237	1370	1370	1370	1370	0
503	20231130	112200	19447237	1370	1370	1370	1370	0
504	20231130	112100	19447237	1370	1370	1370	1370	0
505	20231130	112000	19447237	1370	1370	1370	1370	3
506	20231130	111900	19443127	1370	1370	1370	1370	10
507	20231130	111800	19429427	1370	1370	1370	1370	0
508	20231130	111700	19429427	1370	1370	1370	1370	0
509	20231130	111600	19429427	1370	1370	1370	1370	0
510	20231130	111500	19429427	1370	1370	1370	1370	0
511	20231130	111400	19429427	1370	1370	1370	1370	0
512	20231130	111300	19429427	1370	1370	1370	1370	0
513	20231130	111200	19429427	1370	1370	1370	1370	0
514	20231130	111100	19429427	1370	1370	1370	1370	0
515	20231130	111000	19429427	1370	1370	1370	1370	0
516	20231130	110900	19429427	1370	1370	1370	1370	0
517	20231130	110800	19429427	1370	1370	1370	1370	0
518	20231130	110700	19429427	1370	1370	1370	1370	2
519	20231130	110600	19426687	1369	1369	1369	1369	3
520	20231130	110500	19422580	1366	1366	1366	1366	0
521	20231130	110400	19422580	1366	1366	1366	1366	0
522	20231130	110300	19422580	1366	1366	1366	1366	0
523	20231130	110200	19422580	1366	1366	1366	1366	0
524	20231130	110100	19422580	1366	1366	1366	1366	0
525	20231130	110000	19422580	1366	1366	1366	1366	400
526	20231130	105900	18876180	1370	1370	1370	1370	0
527	20231130	105800	18876180	1370	1366	1370	1360	1471
528	20231130	105700	16869961	1366	1366	1366	1366	34
529	20231130	105600	16823517	1366	1366	1366	1366	104
530	20231130	105500	16681453	1370	1370	1370	1370	0
531	20231130	105400	16681453	1370	1370	1370	1370	0
532	20231130	105300	16681453	1370	1370	1370	1370	0
533	20231130	105200	16681453	1370	1370	1370	1370	0
534	20231130	105100	16681453	1370	1370	1370	1370	0
535	20231130	105000	16681453	1370	1370	1370	1370	0
536	20231130	104900	16681453	1370	1370	1370	1370	0
537	20231130	104800	16681453	1370	1370	1370	1370	0
538	20231130	104700	16681453	1370	1370	1370	1370	10
539	20231130	104600	16667753	1370	1370	1370	1370	0
540	20231130	104500	16667753	1370	1370	1370	1370	0
541	20231130	104400	16667753	1370	1370	1370	1370	0
542	20231130	104300	16667753	1370	1370	1370	1370	3
543	20231130	104200	16663643	1370	1370	1370	1370	0
544	20231130	104100	16663643	1370	1370	1370	1370	1
545	20231130	104000	16662273	1366	1368	1370	1366	72
546	20231130	103900	16563915	1366	1366	1366	1366	98
547	20231130	103800	16430047	1366	1366	1366	1366	0
548	20231130	103700	16430047	1366	1365	1366	1365	13
549	20231130	103600	16412300	1365	1360	1365	1360	102
550	20231130	103500	16273570	1360	1360	1360	1360	0
551	20231130	103400	16273570	1360	1361	1361	1360	726
552	20231130	103300	15286087	1360	1360	1360	1360	0
553	20231130	103200	15286087	1360	1360	1360	1360	0
554	20231130	103100	15286087	1360	1360	1360	1360	8
555	20231130	103000	15275207	1360	1360	1360	1360	0
556	20231130	102900	15275207	1360	1360	1360	1360	904
557	20231130	102800	14045767	1360	1360	1360	1360	343
558	20231130	102700	13579287	1360	1360	1360	1360	0
559	20231130	102600	13579287	1360	1360	1360	1360	0
560	20231130	102500	13579287	1360	1360	1360	1360	132
561	20231130	102400	13399767	1357	1357	1357	1357	0
562	20231130	102300	13399767	1357	1357	1357	1357	0
563	20231130	102200	13399767	1357	1357	1357	1357	0
564	20231130	102100	13399767	1357	1357	1357	1357	0
565	20231130	102000	13399767	1357	1357	1357	1357	100
566	20231130	101900	13264067	1355	1355	1355	1355	0
567	20231130	101800	13264067	1355	1356	1356	1355	868
568	20231130	101700	12087897	1355	1361	1361	1355	202
569	20231130	101600	11814039	1367	1367	1367	1367	0
570	20231130	101500	11814039	1367	1367	1367	1367	0
571	20231130	101400	11814039	1367	1367	1367	1367	0
572	20231130	101300	11814039	1367	1367	1367	1367	0
573	20231130	101200	11814039	1367	1367	1367	1367	0
574	20231130	101100	11814039	1367	1367	1367	1367	1
575	20231130	101000	11812672	1356	1356	1356	1356	0
576	20231130	100900	11812672	1356	1359	1359	1356	708
577	20231130	100800	10852411	1360	1361	1361	1360	452
578	20231130	100700	10237561	1361	1361	1361	1361	0
579	20231130	100600	10237561	1361	1364	1364	1361	252
580	20231130	100500	9894471	1364	1364	1364	1364	0
581	20231130	100400	9894471	1364	1365	1365	1364	244
582	20231130	100300	9561631	1365	1365	1365	1365	0
583	20231130	100200	9561631	1365	1368	1368	1365	96
584	20231130	100100	9430306	1376	1376	1376	1376	0
585	20231130	100000	9430306	1376	1376	1376	1376	0
586	20231130	095900	9430306	1376	1376	1376	1376	10
587	20231130	095800	9416546	1377	1377	1377	1377	0
588	20231130	095700	9416546	1377	1377	1377	1377	0
589	20231130	095600	9416546	1377	1377	1377	1377	30
590	20231130	095500	9375236	1377	1377	1377	1377	0
591	20231130	095400	9375236	1377	1377	1377	1377	0
592	20231130	095300	9375236	1377	1377	1377	1377	0
593	20231130	095200	9375236	1377	1377	1377	1377	0
594	20231130	095100	9375236	1377	1377	1377	1377	0
595	20231130	095000	9375236	1377	1377	1377	1377	0
596	20231130	094900	9375236	1377	1377	1377	1377	0
597	20231130	094800	9375236	1377	1376	1378	1376	1754
598	20231130	094700	6959978	1377	1376	1377	1376	8
599	20231130	094600	6948968	1375	1375	1375	1375	2000
600	20231130	094500	4198968	1375	1375	1375	1375	0
601	20231130	094400	4198968	1375	1375	1375	1375	32
602	20231130	094300	4154968	1375	1368	1375	1368	410
603	20231130	094200	3591315	1365	1365	1365	1365	92
604	20231130	094100	3465735	1364	1364	1364	1364	202
605	20231130	094000	3190207	1364	1364	1364	1364	0
606	20231130	093900	3190207	1364	1362	1364	1362	910
607	20231130	093800	1949571	1363	1363	1363	1362	10
608	20231130	093700	1935942	1355	1363	1363	1355	401
609	20231130	093600	1392177	1358	1358	1358	1358	0
610	20231130	093500	1392177	1358	1358	1358	1358	0
611	20231130	093400	1392177	1358	1358	1358	1358	0
612	20231130	093300	1392177	1358	1358	1358	1358	0
613	20231130	093200	1392177	1358	1358	1358	1358	71
614	20231130	093100	1295759	1364	1364	1364	1364	0
615	20231130	093000	1295759	1364	1364	1364	1364	0
616	20231130	092900	1295759	1364	1364	1364	1364	0
617	20231130	092800	1295759	1364	1364	1364	1364	0
618	20231130	092700	1295759	1364	1364	1364	1364	0
619	20231130	092600	1295759	1364	1364	1364	1364	5
620	20231130	092500	1288939	1364	1364	1364	1364	1
621	20231130	092400	1287575	1364	1364	1364	1364	20
622	20231130	092300	1260295	1364	1364	1364	1364	0
623	20231130	092200	1260295	1364	1364	1364	1364	0
624	20231130	092100	1260295	1364	1364	1364	1364	0
625	20231130	092000	1260295	1364	1364	1364	1364	0
626	20231130	091900	1260295	1364	1364	1364	1364	1
627	20231130	091800	1258931	1358	1357	1358	1357	384
628	20231130	091700	737468	1358	1357	1358	1357	195
629	20231130	091600	472822	1356	1356	1356	1356	0
630	20231130	091500	472822	1356	1356	1356	1356	7
631	20231130	091400	463330	1354	1354	1354	1354	0
632	20231130	091300	463330	1354	1354	1354	1354	0
633	20231130	091200	463330	1354	1354	1354	1354	0
634	20231130	091100	463330	1354	1354	1354	1354	0
635	20231130	091000	463330	1354	1354	1354	1354	0
636	20231130	090900	463330	1354	1354	1354	1354	2
637	20231130	090800	460622	1354	1354	1354	1354	0
638	20231130	090700	460622	1354	1354	1354	1354	55
639	20231130	090600	386152	1354	1354	1354	1354	7
640	20231130	090500	376674	1354	1357	1357	1354	102
641	20231130	090400	238266	1357	1357	1357	1357	0
642	20231130	090300	238266	1357	1357	1357	1357	10
643	20231130	090200	224696	1357	1357	1357	1357	1
644	20231130	090100	223339	1352	1354	1354	1352	39
645	20231130	090000	170604	1354	1354	1354	1354	126