KissMeData/159910/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202100	177809959	76	76	76	76	8756
3	20231130	202000	177809959	76	76	76	76	0
4	20231130	201900	177809959	76	76	76	76	0
5	20231130	201800	177809959	76	76	76	76	0
6	20231130	201700	177809959	76	76	76	76	0
7	20231130	201600	177809959	76	76	76	76	0
8	20231130	201500	177809959	76	76	76	76	0
9	20231130	201400	177809959	76	76	76	76	0
10	20231130	201300	177809959	76	76	76	76	0
11	20231130	201200	177809959	76	76	76	76	0
12	20231130	201100	177809959	76	76	76	76	0
13	20231130	201000	177809959	76	76	76	76	0
14	20231130	200900	177809959	76	76	76	76	0
15	20231130	200800	177809959	76	76	76	76	0
16	20231130	200700	177809959	76	76	76	76	0
17	20231130	200600	177809959	76	76	76	76	0
18	20231130	200500	177809959	76	76	76	76	0
19	20231130	200400	177809959	76	76	76	76	0
20	20231130	200300	177809959	76	76	76	76	0
21	20231130	200200	177809959	76	76	76	76	0
22	20231130	200100	177809959	76	76	76	76	0
23	20231130	200000	177809959	76	76	76	76	0
24	20231130	195900	177809959	76	76	76	76	0
25	20231130	195800	177809959	76	76	76	76	0
26	20231130	195700	177809959	76	76	76	76	0
27	20231130	195600	177809959	76	76	76	76	0
28	20231130	195500	177809959	76	76	76	76	0
29	20231130	195400	177809959	76	76	76	76	0
30	20231130	195300	177809959	76	76	76	76	0
31	20231130	195200	177809959	76	76	76	76	0
32	20231130	195100	177809959	76	76	76	76	8756
33	20231130	195000	177809959	76	76	76	76	0
34	20231130	194900	177809959	76	76	76	76	0
35	20231130	194800	177809959	76	76	76	76	0
36	20231130	194700	177809959	76	76	76	76	0
37	20231130	194600	177809959	76	76	76	76	0
38	20231130	194500	177809959	76	76	76	76	0
39	20231130	194400	177809959	76	76	76	76	0
40	20231130	194300	177809959	76	76	76	76	0
41	20231130	194200	177809959	76	76	76	76	0
42	20231130	194100	177809959	76	76	76	76	0
43	20231130	194000	177809959	76	76	76	76	0
44	20231130	193900	177809959	76	76	76	76	0
45	20231130	193800	177809959	76	76	76	76	0
46	20231130	193700	177809959	76	76	76	76	0
47	20231130	193600	177809959	76	76	76	76	0
48	20231130	193500	177809959	76	76	76	76	0
49	20231130	193400	177809959	76	76	76	76	0
50	20231130	193300	177809959	76	76	76	76	0
51	20231130	193200	177809959	76	76	76	76	0
52	20231130	193100	177809959	76	76	76	76	0
53	20231130	193000	177809959	76	76	76	76	0
54	20231130	192900	177809959	76	76	76	76	0
55	20231130	192800	177809959	76	76	76	76	0
56	20231130	192700	177809959	76	76	76	76	0
57	20231130	192600	177809959	76	76	76	76	0
58	20231130	192500	177809959	76	76	76	76	0
59	20231130	192400	177809959	76	76	76	76	0
60	20231130	192300	177809959	76	76	76	76	0
61	20231130	192200	177809959	76	76	76	76	0
62	20231130	192100	177809959	76	76	76	76	8756
63	20231130	192000	177809959	76	76	76	76	0
64	20231130	191900	177809959	76	76	76	76	0
65	20231130	191800	177809959	76	76	76	76	0
66	20231130	191700	177809959	76	76	76	76	0
67	20231130	191600	177809959	76	76	76	76	0
68	20231130	191500	177809959	76	76	76	76	0
69	20231130	191400	177809959	76	76	76	76	0
70	20231130	191300	177809959	76	76	76	76	0
71	20231130	191200	177809959	76	76	76	76	0
72	20231130	191100	177809959	76	76	76	76	0
73	20231130	191000	177809959	76	76	76	76	0
74	20231130	190900	177809959	76	76	76	76	0
75	20231130	190800	177809959	76	76	76	76	0
76	20231130	190700	177809959	76	76	76	76	0
77	20231130	190600	177809959	76	76	76	76	0
78	20231130	190500	177809959	76	76	76	76	0
79	20231130	190400	177809959	76	76	76	76	0
80	20231130	190300	177809959	76	76	76	76	0
81	20231130	190200	177809959	76	76	76	76	0
82	20231130	190100	177809959	76	76	76	76	0
83	20231130	190000	177809959	76	76	76	76	0
84	20231130	185900	177809959	76	76	76	76	0
85	20231130	185800	177809959	76	76	76	76	0
86	20231130	185700	177809959	76	76	76	76	0
87	20231130	185600	177809959	76	76	76	76	0
88	20231130	185500	177809959	76	76	76	76	0
89	20231130	185400	177809959	76	76	76	76	0
90	20231130	185300	177809959	76	76	76	76	0
91	20231130	185200	177809959	76	76	76	76	0
92	20231130	185100	177809959	76	76	76	76	8756
93	20231130	185000	177809959	76	76	76	76	0
94	20231130	184900	177809959	76	76	76	76	0
95	20231130	184800	177809959	76	76	76	76	0
96	20231130	184700	177809959	76	76	76	76	0
97	20231130	184600	177809959	76	76	76	76	0
98	20231130	184500	177809959	76	76	76	76	0
99	20231130	184400	177809959	76	76	76	76	0
100	20231130	184300	177809959	76	76	76	76	0
101	20231130	184200	177809959	76	76	76	76	0
102	20231130	184100	177809959	76	76	76	76	0
103	20231130	184000	177809959	76	76	76	76	0
104	20231130	183900	177809959	76	76	76	76	0
105	20231130	183800	177809959	76	76	76	76	0
106	20231130	183700	177809959	76	76	76	76	0
107	20231130	183600	177809959	76	76	76	76	0
108	20231130	183500	177809959	76	76	76	76	0
109	20231130	183400	177809959	76	76	76	76	0
110	20231130	183300	177809959	76	76	76	76	0
111	20231130	183200	177809959	76	76	76	76	0
112	20231130	183100	177809959	76	76	76	76	0
113	20231130	183000	177809959	76	76	76	76	0
114	20231130	182900	177809959	76	76	76	76	0
115	20231130	182800	177809959	76	76	76	76	0
116	20231130	182700	177809959	76	76	76	76	0
117	20231130	182600	177809959	76	76	76	76	0
118	20231130	182500	177809959	76	76	76	76	0
119	20231130	182400	177809959	76	76	76	76	0
120	20231130	182300	177809959	76	76	76	76	0
121	20231130	182200	177809959	76	76	76	76	0
122	20231130	182100	177809959	76	76	76	76	8756
123	20231130	182000	177809959	76	76	76	76	0
124	20231130	181900	177809959	76	76	76	76	0
125	20231130	181800	177809959	76	76	76	76	0
126	20231130	181700	177809959	76	76	76	76	0
127	20231130	181600	177809959	76	76	76	76	0
128	20231130	181500	177809959	76	76	76	76	0
129	20231130	181400	177809959	76	76	76	76	0
130	20231130	181300	177809959	76	76	76	76	0
131	20231130	181200	177809959	76	76	76	76	0
132	20231130	181100	177809959	76	76	76	76	0
133	20231130	181000	177809959	76	76	76	76	0
134	20231130	180900	177809959	76	76	76	76	0
135	20231130	180800	177809959	76	76	76	76	0
136	20231130	180700	177809959	76	76	76	76	0
137	20231130	180600	177809959	76	76	76	76	0
138	20231130	180500	177809959	76	76	76	76	0
139	20231130	180400	177809959	76	76	76	76	0
140	20231130	180300	177809959	76	76	76	76	0
141	20231130	180200	177809959	76	76	76	76	0
142	20231130	180100	177809959	76	76	76	76	0
143	20231130	180000	177809959	76	76	76	76	0
144	20231130	175900	177809959	76	76	76	76	0
145	20231130	175800	177809959	76	76	76	76	0
146	20231130	175700	177809959	76	76	76	76	0
147	20231130	175600	177809959	76	76	76	76	0
148	20231130	175500	177809959	76	76	76	76	0
149	20231130	175400	177809959	76	76	76	76	0
150	20231130	175300	177809959	76	76	76	76	0
151	20231130	175200	177809959	76	76	76	76	0
152	20231130	175100	177809959	76	76	76	76	8756
153	20231130	175000	177809959	76	76	76	76	0
154	20231130	174900	177809959	76	76	76	76	0
155	20231130	174800	177809959	76	76	76	76	0
156	20231130	174700	177809959	76	76	76	76	0
157	20231130	174600	177809959	76	76	76	76	0
158	20231130	174500	177809959	76	76	76	76	0
159	20231130	174400	177809959	76	76	76	76	0
160	20231130	174300	177809959	76	76	76	76	0
161	20231130	174200	177809959	76	76	76	76	0
162	20231130	174100	177809959	76	76	76	76	0
163	20231130	174000	177809959	76	76	76	76	0
164	20231130	173900	177809959	76	76	76	76	0
165	20231130	173800	177809959	76	76	76	76	0
166	20231130	173700	177809959	76	76	76	76	0
167	20231130	173600	177809959	76	76	76	76	0
168	20231130	173500	177809959	76	76	76	76	0
169	20231130	173400	177809959	76	76	76	76	0
170	20231130	173300	177809959	76	76	76	76	0
171	20231130	173200	177809959	76	76	76	76	0
172	20231130	173100	177809959	76	76	76	76	0
173	20231130	173000	177809959	76	76	76	76	0
174	20231130	172900	177809959	76	76	76	76	0
175	20231130	172800	177809959	76	76	76	76	0
176	20231130	172700	177809959	76	76	76	76	0
177	20231130	172600	177809959	76	76	76	76	0
178	20231130	172500	177809959	76	76	76	76	0
179	20231130	172400	177809959	76	76	76	76	0
180	20231130	172300	177809959	76	76	76	76	0
181	20231130	172200	177809959	76	76	76	76	0
182	20231130	172100	177809959	76	76	76	76	8756
183	20231130	172000	177809959	76	76	76	76	0
184	20231130	171900	177809959	76	76	76	76	0
185	20231130	171800	177809959	76	76	76	76	0
186	20231130	171700	177809959	76	76	76	76	0
187	20231130	171600	177809959	76	76	76	76	0
188	20231130	171500	177809959	76	76	76	76	0
189	20231130	171400	177809959	76	76	76	76	0
190	20231130	171300	177809959	76	76	76	76	0
191	20231130	171200	177809959	76	76	76	76	0
192	20231130	171100	177809959	76	76	76	76	0
193	20231130	171000	177809959	76	76	76	76	0
194	20231130	170900	177809959	76	76	76	76	0
195	20231130	170800	177809959	76	76	76	76	0
196	20231130	170700	177809959	76	76	76	76	0
197	20231130	170600	177809959	76	76	76	76	0
198	20231130	170500	177809959	76	76	76	76	0
199	20231130	170400	177809959	76	76	76	76	0
200	20231130	170300	177809959	76	76	76	76	0
201	20231130	170200	177809959	76	76	76	76	0
202	20231130	170100	177809959	76	76	76	76	0
203	20231130	170000	177809959	76	76	76	76	0
204	20231130	165900	177809959	76	76	76	76	0
205	20231130	165800	177809959	76	76	76	76	0
206	20231130	165700	177809959	76	76	76	76	0
207	20231130	165600	177809959	76	76	76	76	0
208	20231130	165500	177809959	76	76	76	76	0
209	20231130	165400	177809959	76	76	76	76	0
210	20231130	165300	177809959	76	76	76	76	0
211	20231130	165200	177809959	76	76	76	76	0
212	20231130	165100	177809959	76	76	76	76	8756
213	20231130	165000	177809959	76	76	76	76	0
214	20231130	164900	177809959	76	76	76	76	0
215	20231130	164800	177809959	76	76	76	76	0
216	20231130	164700	177809959	76	76	76	76	0
217	20231130	164600	177809959	76	76	76	76	0
218	20231130	164500	177809959	76	76	76	76	0
219	20231130	164400	177809959	76	76	76	76	0
220	20231130	164300	177809959	76	76	76	76	0
221	20231130	164200	177809959	76	76	76	76	0
222	20231130	164100	177809959	76	76	76	76	0
223	20231130	164000	177809959	76	76	76	76	0
224	20231130	163900	177809959	76	76	76	76	0
225	20231130	163800	177809959	76	76	76	76	0
226	20231130	163700	177809959	76	76	76	76	0
227	20231130	163600	177809959	76	76	76	76	0
228	20231130	163500	177809959	76	76	76	76	0
229	20231130	163400	177809959	76	76	76	76	0
230	20231130	163300	177809959	76	76	76	76	0
231	20231130	163200	177809959	76	76	76	76	0
232	20231130	163100	177809959	76	76	76	76	0
233	20231130	163000	177809959	76	76	76	76	0
234	20231130	162900	177809959	76	76	76	76	0
235	20231130	162800	177809959	76	76	76	76	0
236	20231130	162700	177809959	76	76	76	76	0
237	20231130	162600	177809959	76	76	76	76	0
238	20231130	162500	177809959	76	76	76	76	0
239	20231130	162400	177809959	76	76	76	76	0
240	20231130	162300	177809959	76	76	76	76	0
241	20231130	162200	177809959	76	76	76	76	0
242	20231130	162100	177809959	76	76	76	76	8756
243	20231130	162000	177809959	76	76	76	76	0
244	20231130	161900	177809959	76	76	76	76	0
245	20231130	161800	177809959	76	76	76	76	0
246	20231130	161700	177809959	76	76	76	76	0
247	20231130	161600	177809959	76	76	76	76	0
248	20231130	161500	177809959	76	76	76	76	0
249	20231130	161400	177809959	76	76	76	76	0
250	20231130	161300	177809959	76	76	76	76	0
251	20231130	161200	177809959	76	76	76	76	0
252	20231130	161100	177809959	76	76	76	76	0
253	20231130	161000	177809959	76	76	76	76	0
254	20231130	160900	177809959	76	76	76	76	0
255	20231130	160800	177809959	76	76	76	76	0
256	20231130	160700	177809959	76	76	76	76	0
257	20231130	160600	177809959	76	76	76	76	0
258	20231130	160500	177809959	76	76	76	76	0
259	20231130	160400	177809959	76	76	76	76	0
260	20231130	160300	177809959	76	76	76	76	0
261	20231130	160200	177809959	76	76	76	76	0
262	20231130	160100	177809959	76	76	76	76	0
263	20231130	160000	177809959	76	76	76	76	0
264	20231130	155900	177809959	76	76	76	76	0
265	20231130	155800	177809959	76	76	76	76	0
266	20231130	155700	177809959	76	76	76	76	0
267	20231130	155600	177809959	76	76	76	76	0
268	20231130	155500	177809959	76	76	76	76	0
269	20231130	155400	177809959	76	76	76	76	0
270	20231130	155300	177809959	76	76	76	76	0
271	20231130	155200	177809959	76	76	76	76	0
272	20231130	155100	177809959	76	76	76	76	8756
273	20231130	155000	177809959	76	76	76	76	0
274	20231130	154900	177809959	76	76	76	76	0
275	20231130	154800	177809959	76	76	76	76	0
276	20231130	154700	177809959	76	76	76	76	0
277	20231130	154600	177809959	76	76	76	76	0
278	20231130	154500	177809959	76	76	76	76	0
279	20231130	154400	177809959	76	76	76	76	0
280	20231130	154300	177809959	76	76	76	76	0
281	20231130	154200	177809959	76	76	76	76	0
282	20231130	154100	177809959	76	76	76	76	0
283	20231130	154000	177809959	76	76	76	76	0
284	20231130	153900	177809959	76	76	76	76	0
285	20231130	153800	177809959	76	76	76	76	0
286	20231130	153700	177809959	76	76	76	76	0
287	20231130	153600	177809959	76	76	76	76	0
288	20231130	153500	177809959	76	76	76	76	0
289	20231130	153400	177809959	76	76	76	76	0
290	20231130	153300	177809959	76	76	76	76	0
291	20231130	153200	177809959	76	76	76	76	0
292	20231130	153100	177809959	76	76	76	76	0
293	20231130	153000	177809959	76	76	76	76	8756
294	20231130	152900	177144503	75	75	75	75	0
295	20231130	152800	177144503	75	75	75	75	0
296	20231130	152700	177144503	75	75	75	75	0
297	20231130	152600	177144503	75	75	75	75	0
298	20231130	152500	177144503	75	75	75	75	0
299	20231130	152400	177144503	75	75	75	75	0
300	20231130	152300	177144503	75	75	75	75	0
301	20231130	152200	177144503	75	75	75	75	0
302	20231130	152100	177144503	75	75	75	75	0
303	20231130	152000	177144503	75	75	75	75	0
304	20231130	151900	177144503	75	76	76	75	7486
305	20231130	151800	176582394	76	76	76	76	22
306	20231130	151700	176580722	76	76	76	76	545
307	20231130	151600	176539302	76	76	76	76	4178
308	20231130	151500	176221774	76	76	76	76	0
309	20231130	151400	176221774	76	76	76	76	0
310	20231130	151300	176221774	76	75	76	75	295
311	20231130	151200	176199356	75	75	75	75	0
312	20231130	151100	176199356	75	75	75	75	0
313	20231130	151000	176199356	75	76	76	75	510
314	20231130	150900	176160597	76	76	76	76	2572
315	20231130	150800	175965125	76	76	76	76	801
316	20231130	150700	175904249	75	75	75	75	13400
317	20231130	150600	174899249	76	75	76	75	24
318	20231130	150500	174897448	75	75	75	75	1326
319	20231130	150400	174797998	76	76	76	76	858
320	20231130	150300	174732790	75	76	76	75	7186
321	20231130	150200	174186657	75	75	75	75	221
322	20231130	150100	174170082	76	76	76	76	0
323	20231130	150000	174170082	76	75	76	75	2013
324	20231130	145900	174019094	76	75	76	75	2
325	20231130	145800	174018943	76	76	76	76	1
326	20231130	145700	174018867	75	76	76	75	4
327	20231130	145600	174018564	75	76	76	75	2
328	20231130	145500	174018413	75	76	76	75	2
329	20231130	145400	174018262	75	76	76	75	2
330	20231130	145300	174018111	75	75	75	75	3973
331	20231130	145200	173720136	75	75	75	75	1000
332	20231130	145100	173645136	76	76	76	76	0
333	20231130	145000	173645136	76	76	76	76	0
334	20231130	144900	173645136	76	76	76	76	10
335	20231130	144800	173644376	76	76	76	76	45
336	20231130	144700	173640956	76	76	76	76	78
337	20231130	144600	173635028	76	76	76	76	0
338	20231130	144500	173635028	76	76	76	76	4
339	20231130	144400	173634724	75	75	75	75	677
340	20231130	144300	173583949	76	76	76	76	0
341	20231130	144200	173583949	76	76	76	76	0
342	20231130	144100	173583949	76	76	76	76	100
343	20231130	144000	173576349	76	76	76	76	6
344	20231130	143900	173575893	75	75	75	75	1000
345	20231130	143800	173500893	76	76	76	76	1
346	20231130	143700	173500817	75	75	75	75	7137
347	20231130	143600	172965542	76	76	76	76	1
348	20231130	143500	172965466	76	76	76	76	250
349	20231130	143400	172946466	76	76	76	76	10
350	20231130	143300	172945706	76	76	76	76	37
351	20231130	143200	172942894	76	76	76	76	0
352	20231130	143100	172942894	76	76	76	76	95
353	20231130	143000	172935674	76	76	76	76	91
354	20231130	142900	172928758	76	76	76	76	0
355	20231130	142800	172928758	76	76	76	75	275
356	20231130	142700	172907859	76	76	76	76	0
357	20231130	142600	172907859	76	76	76	76	50
358	20231130	142500	172904059	75	75	75	75	0
359	20231130	142400	172904059	75	75	75	75	1
360	20231130	142300	172903984	75	76	76	75	160
361	20231130	142200	172891934	76	76	76	76	0
362	20231130	142100	172891934	76	76	76	76	0
363	20231130	142000	172891934	76	76	76	76	10
364	20231130	141900	172891174	75	75	75	75	0
365	20231130	141800	172891174	75	76	76	75	70
366	20231130	141700	172885858	76	76	76	76	14
367	20231130	141600	172884794	76	75	76	75	5127
368	20231130	141500	172500169	75	75	75	75	0
369	20231130	141400	172500169	75	75	75	75	0
370	20231130	141300	172500169	75	75	75	75	12601
371	20231130	141200	171555094	75	75	75	75	0
372	20231130	141100	171555094	75	75	76	75	18
373	20231130	141000	171553737	76	76	76	76	1
374	20231130	140900	171553661	76	76	76	76	1000
375	20231130	140800	171477661	76	76	76	76	20
376	20231130	140700	171476141	76	76	76	76	0
377	20231130	140600	171476141	76	76	76	76	4636
378	20231130	140500	171123805	76	76	76	76	5000
379	20231130	140400	170743805	76	76	76	76	0
380	20231130	140300	170743805	76	76	76	76	30
381	20231130	140200	170741525	76	76	76	76	0
382	20231130	140100	170741525	76	76	76	76	0
383	20231130	140000	170741525	76	76	76	76	5
384	20231130	135900	170741145	76	76	76	76	113
385	20231130	135800	170732557	76	76	76	76	158
386	20231130	135700	170720549	76	76	76	76	1200
387	20231130	135600	170629349	76	76	76	76	1315
388	20231130	135500	170529409	76	75	76	75	1355
389	20231130	135400	170427429	76	76	76	75	15635
390	20231130	135300	169240169	76	76	76	76	10
391	20231130	135200	169239409	76	76	76	76	1
392	20231130	135100	169239333	76	76	76	76	291
393	20231130	135000	169217217	75	75	75	75	0
394	20231130	134900	169217217	75	75	75	75	10000
395	20231130	134800	168467217	76	76	76	76	0
396	20231130	134700	168467217	76	76	76	76	0
397	20231130	134600	168467217	76	76	76	76	8
398	20231130	134500	168466609	76	76	76	76	0
399	20231130	134400	168466609	76	76	76	76	4000
400	20231130	134300	168162609	76	76	76	76	119
401	20231130	134200	168153565	76	76	76	76	150
402	20231130	134100	168142165	76	76	76	76	20000
403	20231130	134000	166622165	76	76	76	76	4717
404	20231130	133900	166263673	76	76	76	76	0
405	20231130	133800	166263673	76	75	76	75	1182
406	20231130	133700	166175008	76	76	76	76	9
407	20231130	133600	166174324	76	76	76	76	0
408	20231130	133500	166174324	76	76	76	76	0
409	20231130	133400	166174324	76	75	76	75	494
410	20231130	133300	166137127	75	75	75	75	0
411	20231130	133200	166137127	75	75	75	75	0
412	20231130	133100	166137127	75	75	75	75	250
413	20231130	133000	166118377	75	75	75	75	0
414	20231130	132900	166118377	75	75	75	75	0
415	20231130	132800	166118377	75	75	75	75	0
416	20231130	132700	166118377	75	75	75	75	0
417	20231130	132600	166118377	75	75	75	75	0
418	20231130	132500	166118377	75	75	75	75	192
419	20231130	132400	166103977	76	76	76	76	0
420	20231130	132300	166103977	76	76	76	76	293
421	20231130	132200	166081709	76	76	76	76	0
422	20231130	132100	166081709	76	76	76	76	300
423	20231130	132000	166058909	76	76	76	76	6
424	20231130	131900	166058453	75	76	76	75	793
425	20231130	131800	165998585	76	76	76	76	0
426	20231130	131700	165998585	76	76	76	76	2810
427	20231130	131600	165785025	76	76	76	76	14
428	20231130	131500	165783961	76	76	76	76	676
429	20231130	131400	165732585	76	76	76	76	17
430	20231130	131300	165731293	76	75	76	75	195
431	20231130	131200	165716568	76	76	76	76	0
432	20231130	131100	165716568	76	76	76	76	31
433	20231130	131000	165714212	76	75	76	75	3
434	20231130	130900	165713985	76	76	76	76	1
435	20231130	130800	165713909	76	75	76	75	74923
436	20231130	130700	160094080	75	75	75	75	60000
437	20231130	130600	155594080	75	75	76	75	3852
438	20231130	130500	155304498	75	75	75	75	0
439	20231130	130400	155304498	75	75	75	75	0
440	20231130	130300	155304498	75	75	75	75	20000
441	20231130	130200	153804498	76	76	76	76	0
442	20231130	130100	153804498	76	75	76	75	10
443	20231130	130000	153803746	75	75	75	75	7197
444	20231130	125900	153263971	75	75	75	75	100
445	20231130	125800	153256471	75	75	75	75	1
446	20231130	125700	153256396	76	76	76	76	3
447	20231130	125600	153256168	75	75	75	75	0
448	20231130	125500	153256168	75	75	75	75	66716
449	20231130	125400	148252468	75	75	75	75	0
450	20231130	125300	148252468	75	75	75	75	15567
451	20231130	125200	147084943	75	75	75	75	0
452	20231130	125100	147084943	75	75	75	75	1404
453	20231130	125000	146979643	75	75	75	75	1
454	20231130	124900	146979568	75	75	75	75	10
455	20231130	124800	146978818	75	76	76	75	10
456	20231130	124700	146978067	76	76	76	76	194
457	20231130	124600	146963323	76	75	76	75	9030
458	20231130	124500	146282043	76	76	76	76	5000
459	20231130	124400	145902043	75	75	75	75	858
460	20231130	124300	145837693	75	76	76	75	1140
461	20231130	124200	145752192	76	76	76	76	0
462	20231130	124100	145752192	76	76	76	76	0
463	20231130	124000	145752192	76	76	76	76	298
464	20231130	123900	145729544	76	76	76	76	0
465	20231130	123800	145729544	76	76	76	76	0
466	20231130	123700	145729544	76	76	76	76	2000
467	20231130	123600	145577544	76	76	76	76	0
468	20231130	123500	145577544	76	76	76	76	1550
469	20231130	123400	145459744	76	76	76	76	0
470	20231130	123300	145459744	76	76	76	76	0
471	20231130	123200	145459744	76	76	76	76	465
472	20231130	123100	145424404	75	75	75	75	367
473	20231130	123000	145396879	76	76	76	76	0
474	20231130	122900	145396879	76	76	76	76	0
475	20231130	122800	145396879	76	76	76	76	0
476	20231130	122700	145396879	76	76	76	76	1
477	20231130	122600	145396803	75	76	76	75	1050
478	20231130	122500	145318003	76	76	76	76	0
479	20231130	122400	145318003	76	76	76	76	1
480	20231130	122300	145317927	75	75	75	75	97484
481	20231130	122200	138006627	75	75	75	75	0
482	20231130	122100	138006627	75	75	75	75	40000
483	20231130	122000	135006627	75	75	75	75	0
484	20231130	121900	135006627	75	75	75	75	0
485	20231130	121800	135006627	75	75	75	75	3000
486	20231130	121700	134781627	75	76	76	75	10632
487	20231130	121600	133984126	75	75	75	75	1
488	20231130	121500	133984051	75	76	76	75	2941
489	20231130	121400	133763276	76	76	76	76	1962
490	20231130	121300	133614164	76	76	76	76	0
491	20231130	121200	133614164	76	76	76	76	0
492	20231130	121100	133614164	76	76	76	76	20
493	20231130	121000	133612644	76	76	76	76	50
494	20231130	120900	133608844	75	76	76	75	203
495	20231130	120800	133593417	76	76	76	75	2194
496	20231130	120700	133427077	76	76	76	76	57
497	20231130	120600	133422745	76	75	76	75	6519
498	20231130	120500	132927305	76	76	76	76	1318
499	20231130	120400	132827137	75	75	75	75	0
500	20231130	120300	132827137	75	76	76	75	9421
501	20231130	120200	132120559	76	76	76	76	0
502	20231130	120100	132120559	76	76	76	76	28
503	20231130	120000	132118431	75	75	75	75	50
504	20231130	115900	132114681	75	76	76	75	1173
505	20231130	115800	132026533	76	76	76	76	30
506	20231130	115700	132024253	76	76	76	76	10
507	20231130	115600	132023493	76	76	76	76	120
508	20231130	115500	132014373	75	76	76	75	19562
509	20231130	115400	130527667	76	76	76	76	3889
510	20231130	115300	130232103	77	77	77	77	66
511	20231130	115200	130227021	76	76	76	76	0
512	20231130	115100	130227021	76	76	76	76	0
513	20231130	115000	130227021	76	76	76	76	407
514	20231130	114900	130196089	76	76	76	76	53
515	20231130	114800	130192061	76	76	76	75	10713
516	20231130	114700	129377883	75	76	76	75	11
517	20231130	114600	129377053	76	76	76	76	3808
518	20231130	114500	129087645	76	76	76	76	18195
519	20231130	114400	127704825	76	76	76	76	4501
520	20231130	114300	127362749	76	76	76	76	20
521	20231130	114200	127361229	76	76	76	76	10
522	20231130	114100	127360469	76	76	76	76	1100
523	20231130	114000	127276869	76	76	76	76	100
524	20231130	113900	127269269	76	76	76	76	777
525	20231130	113800	127210217	76	76	76	76	263
526	20231130	113700	127190229	76	76	76	76	53
527	20231130	113600	127186201	75	75	76	75	3972
528	20231130	113500	126888281	76	76	76	76	7
529	20231130	113400	126887749	76	75	76	75	7178
530	20231130	113300	126342821	76	76	76	76	1009
531	20231130	113200	126266137	76	76	76	76	286
532	20231130	113100	126244401	76	75	76	75	3127
533	20231130	113000	126009849	75	75	75	75	10265
534	20231130	112900	125239974	75	75	75	75	2000
535	20231130	112800	125089974	75	75	75	75	0
536	20231130	112700	125089974	75	75	75	75	193
537	20231130	112600	125075499	76	76	76	76	5
538	20231130	112500	125075119	76	75	76	75	12
539	20231130	112400	125074212	76	76	76	75	11203
540	20231130	112300	124233784	76	76	76	76	0
541	20231130	112200	124233784	76	76	76	76	1263
542	20231130	112100	124137796	76	76	76	76	0
543	20231130	112000	124137796	76	76	76	76	1126
544	20231130	111900	124052220	76	76	76	76	0
545	20231130	111800	124052220	76	76	76	75	21613
546	20231130	111700	122420632	76	76	76	76	13
547	20231130	111600	122419644	76	76	76	76	10050
548	20231130	111500	121655844	76	76	76	76	10661
549	20231130	111400	120845608	75	76	76	75	11682
550	20231130	111300	119968776	76	76	76	76	200
551	20231130	111200	119953576	76	76	76	76	3293
552	20231130	111100	119703308	76	76	76	76	2472
553	20231130	111000	119515436	76	76	76	76	57134
554	20231130	110900	115173252	76	76	76	76	14454
555	20231130	110800	114074748	75	76	76	75	10100
556	20231130	110700	113317148	75	76	76	75	178
557	20231130	110600	113303792	75	76	76	75	5001
558	20231130	110500	112928716	75	76	76	75	7263
559	20231130	110400	112383728	76	76	76	76	64
560	20231130	110300	112378864	75	76	76	75	1054
561	20231130	110200	112298811	76	76	76	76	4023
562	20231130	110100	111993063	76	76	76	75	33227
563	20231130	110000	109489052	76	76	76	76	1388
564	20231130	105900	109383564	76	76	76	76	5001
565	20231130	105800	109003488	76	76	76	76	0
566	20231130	105700	109003488	76	76	76	76	5530
567	20231130	105600	108583208	76	76	76	76	7000
568	20231130	105500	108051208	76	76	76	76	5000
569	20231130	105400	107671208	76	77	77	76	101
570	20231130	105300	107663432	76	76	76	76	3000
571	20231130	105200	107435432	76	77	77	76	32001
572	20231130	105100	104988355	77	77	77	77	0
573	20231130	105000	104988355	77	77	77	77	20
574	20231130	104900	104986815	76	76	76	76	186
575	20231130	104800	104972679	76	76	76	76	0
576	20231130	104700	104972679	76	76	76	76	37777
577	20231130	104600	102101627	76	76	76	76	15
578	20231130	104500	102100487	76	76	76	76	2922
579	20231130	104400	101878415	76	76	76	76	0
580	20231130	104300	101878415	76	77	77	76	521
581	20231130	104200	101838818	76	76	76	76	0
582	20231130	104100	101838818	76	76	76	76	40000
583	20231130	104000	98798818	77	77	77	77	200
584	20231130	103900	98783418	77	76	77	76	13263
585	20231130	103800	97772830	77	77	77	77	26
586	20231130	103700	97770828	76	76	76	76	15243
587	20231130	103600	96612360	76	76	76	76	602
588	20231130	103500	96566608	76	76	76	76	24156
589	20231130	103400	94730752	76	76	76	76	0
590	20231130	103300	94730752	76	76	76	76	11068
591	20231130	103200	93889584	77	76	77	76	4011
592	20231130	103100	93584747	76	76	76	76	39007
593	20231130	103000	90620215	76	76	76	76	117717
594	20231130	102900	81673723	76	76	76	76	2133
595	20231130	102800	81511615	76	76	76	76	221245
596	20231130	102700	64696995	76	76	77	76	3389
597	20231130	102600	64439428	76	77	77	76	41056
598	20231130	102500	61318152	76	76	76	76	30
599	20231130	102400	61315872	76	76	76	76	251
600	20231130	102300	61296796	76	76	76	76	3380
601	20231130	102200	61039916	76	77	77	76	15780
602	20231130	102100	59840623	77	77	77	77	10
603	20231130	102000	59839853	77	77	77	77	107
604	20231130	101900	59831614	77	76	77	76	17140
605	20231130	101800	58528970	77	77	77	77	432
606	20231130	101700	58495706	77	77	77	77	1005
607	20231130	101600	58418321	77	77	77	77	1
608	20231130	101500	58418244	76	76	76	76	10080
609	20231130	101400	57652164	76	77	77	76	53010
610	20231130	101300	53623394	76	76	76	76	0
611	20231130	101200	53623394	76	77	77	76	144
612	20231130	101100	53612320	77	77	77	77	600
613	20231130	101000	53566120	76	77	77	76	167
614	20231130	100900	53553325	77	77	77	77	0
615	20231130	100800	53553325	77	77	77	77	153
616	20231130	100700	53541544	76	76	76	76	22751
617	20231130	100600	51812468	76	77	77	76	26521
618	20231130	100500	49796822	77	76	77	76	25714
619	20231130	100400	47842543	76	77	77	76	1109
620	20231130	100300	47757973	76	76	76	76	186627
621	20231130	100200	33574321	76	76	77	76	19862
622	20231130	100100	32064765	76	76	76	76	0
623	20231130	100000	32064765	76	76	76	76	0
624	20231130	095900	32064765	76	77	77	76	977
625	20231130	095800	31989864	76	76	76	76	0
626	20231130	095700	31989864	76	76	76	76	100
627	20231130	095600	31982264	77	77	77	77	0
628	20231130	095500	31982264	77	76	77	76	6022
629	20231130	095400	31524570	77	77	77	77	1
630	20231130	095300	31524493	76	76	76	76	7015
631	20231130	095200	30991353	77	77	77	77	18
632	20231130	095100	30989967	76	77	77	76	333
633	20231130	095000	30964335	77	77	77	77	7
634	20231130	094900	30963796	77	77	77	77	0
635	20231130	094800	30963796	77	77	77	77	374
636	20231130	094700	30934998	77	77	77	77	3134
637	20231130	094600	30693680	77	77	77	77	0
638	20231130	094500	30693680	77	77	77	76	15016
639	20231130	094400	29552448	77	77	77	76	47224
640	20231130	094300	25963390	76	76	76	76	6371
641	20231130	094200	25479194	76	76	76	76	1223
642	20231130	094100	25386246	77	76	77	76	25882
643	20231130	094000	23413333	76	76	76	76	1333
644	20231130	093900	23312025	77	77	77	77	0
645	20231130	093800	23312025	77	77	77	76	5202
646	20231130	093700	22913471	77	77	77	77	11
647	20231130	093600	22912624	77	77	77	76	16315
648	20231130	093500	21659670	77	77	77	77	2000
649	20231130	093400	21505670	77	77	77	77	356
650	20231130	093300	21478258	77	77	77	77	5000
651	20231130	093200	21093258	77	77	77	77	593
652	20231130	093100	21047597	77	77	77	76	449
653	20231130	093000	21013352	77	76	77	76	2249
654	20231130	092900	20842096	76	76	76	76	53198
655	20231130	092800	16799048	77	76	77	76	303
656	20231130	092700	16776007	76	76	76	76	201
657	20231130	092600	16760731	77	77	77	77	19
658	20231130	092500	16759268	77	77	77	77	4
659	20231130	092400	16758960	77	77	77	77	0
660	20231130	092300	16758960	77	76	77	76	3037
661	20231130	092200	16528147	77	76	77	76	2009
662	20231130	092100	16375454	77	77	77	77	1
663	20231130	092000	16375377	77	77	77	76	4979
664	20231130	091900	15996967	76	76	76	76	1
665	20231130	091800	15996891	77	77	77	77	4265
666	20231130	091700	15668486	77	77	77	77	18
667	20231130	091600	15667100	77	76	77	76	10081
668	20231130	091500	14900940	77	77	77	77	1
669	20231130	091400	14900863	76	76	76	76	5000
670	20231130	091300	14520863	77	76	77	76	3007
671	20231130	091200	14289331	77	77	77	77	27
672	20231130	091100	14287252	77	77	77	77	31015
673	20231130	091000	11899097	77	76	77	76	7290
674	20231130	090900	11344048	76	77	77	76	4162
675	20231130	090800	11027632	77	77	77	77	890
676	20231130	090700	10959102	77	77	77	76	2076
677	20231130	090600	10801250	77	77	77	76	11115
678	20231130	090500	9951976	77	77	77	77	5029
679	20231130	090400	9564743	77	77	77	77	872
680	20231130	090300	9497599	77	77	77	77	3020
681	20231130	090200	9265059	77	77	77	77	81
682	20231130	090100	9258822	77	77	77	76	35335
683	20231130	090000	6563840	77	77	77	76	85262