KissMeData/252500/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204600	156354791	980	980	980	980	8731
3	20231130	204500	156354791	980	980	980	980	0
4	20231130	204400	156354791	980	980	980	980	0
5	20231130	204300	156354791	980	980	980	980	0
6	20231130	204200	156354791	980	980	980	980	0
7	20231130	204100	156354791	980	980	980	980	0
8	20231130	204000	156354791	980	980	980	980	0
9	20231130	203900	156354791	980	980	980	980	0
10	20231130	203800	156354791	980	980	980	980	0
11	20231130	203700	156354791	980	980	980	980	0
12	20231130	203600	156354791	980	980	980	980	0
13	20231130	203500	156354791	980	980	980	980	0
14	20231130	203400	156354791	980	980	980	980	0
15	20231130	203300	156354791	980	980	980	980	0
16	20231130	203200	156354791	980	980	980	980	0
17	20231130	203100	156354791	980	980	980	980	0
18	20231130	203000	156354791	980	980	980	980	0
19	20231130	202900	156354791	980	980	980	980	0
20	20231130	202800	156354791	980	980	980	980	0
21	20231130	202700	156354791	980	980	980	980	0
22	20231130	202600	156354791	980	980	980	980	0
23	20231130	202500	156354791	980	980	980	980	0
24	20231130	202400	156354791	980	980	980	980	0
25	20231130	202300	156354791	980	980	980	980	0
26	20231130	202200	156354791	980	980	980	980	0
27	20231130	202100	156354791	980	980	980	980	0
28	20231130	202000	156354791	980	980	980	980	0
29	20231130	201900	156354791	980	980	980	980	0
30	20231130	201800	156354791	980	980	980	980	0
31	20231130	201700	156354791	980	980	980	980	0
32	20231130	201600	156354791	980	980	980	980	8731
33	20231130	201500	156354791	980	980	980	980	0
34	20231130	201400	156354791	980	980	980	980	0
35	20231130	201300	156354791	980	980	980	980	0
36	20231130	201200	156354791	980	980	980	980	0
37	20231130	201100	156354791	980	980	980	980	0
38	20231130	201000	156354791	980	980	980	980	0
39	20231130	200900	156354791	980	980	980	980	0
40	20231130	200800	156354791	980	980	980	980	0
41	20231130	200700	156354791	980	980	980	980	0
42	20231130	200600	156354791	980	980	980	980	0
43	20231130	200500	156354791	980	980	980	980	0
44	20231130	200400	156354791	980	980	980	980	0
45	20231130	200300	156354791	980	980	980	980	0
46	20231130	200200	156354791	980	980	980	980	0
47	20231130	200100	156354791	980	980	980	980	0
48	20231130	200000	156354791	980	980	980	980	0
49	20231130	195900	156354791	980	980	980	980	0
50	20231130	195800	156354791	980	980	980	980	0
51	20231130	195700	156354791	980	980	980	980	0
52	20231130	195600	156354791	980	980	980	980	0
53	20231130	195500	156354791	980	980	980	980	0
54	20231130	195400	156354791	980	980	980	980	0
55	20231130	195300	156354791	980	980	980	980	0
56	20231130	195200	156354791	980	980	980	980	0
57	20231130	195100	156354791	980	980	980	980	0
58	20231130	195000	156354791	980	980	980	980	0
59	20231130	194900	156354791	980	980	980	980	0
60	20231130	194800	156354791	980	980	980	980	0
61	20231130	194700	156354791	980	980	980	980	0
62	20231130	194600	156354791	980	980	980	980	8731
63	20231130	194500	156354791	980	980	980	980	0
64	20231130	194400	156354791	980	980	980	980	0
65	20231130	194300	156354791	980	980	980	980	0
66	20231130	194200	156354791	980	980	980	980	0
67	20231130	194100	156354791	980	980	980	980	0
68	20231130	194000	156354791	980	980	980	980	0
69	20231130	193900	156354791	980	980	980	980	0
70	20231130	193800	156354791	980	980	980	980	0
71	20231130	193700	156354791	980	980	980	980	0
72	20231130	193600	156354791	980	980	980	980	0
73	20231130	193500	156354791	980	980	980	980	0
74	20231130	193400	156354791	980	980	980	980	0
75	20231130	193300	156354791	980	980	980	980	0
76	20231130	193200	156354791	980	980	980	980	0
77	20231130	193100	156354791	980	980	980	980	0
78	20231130	193000	156354791	980	980	980	980	0
79	20231130	192900	156354791	980	980	980	980	0
80	20231130	192800	156354791	980	980	980	980	0
81	20231130	192700	156354791	980	980	980	980	0
82	20231130	192600	156354791	980	980	980	980	0
83	20231130	192500	156354791	980	980	980	980	0
84	20231130	192400	156354791	980	980	980	980	0
85	20231130	192300	156354791	980	980	980	980	0
86	20231130	192200	156354791	980	980	980	980	0
87	20231130	192100	156354791	980	980	980	980	0
88	20231130	192000	156354791	980	980	980	980	0
89	20231130	191900	156354791	980	980	980	980	0
90	20231130	191800	156354791	980	980	980	980	0
91	20231130	191700	156354791	980	980	980	980	0
92	20231130	191600	156354791	980	980	980	980	8731
93	20231130	191500	156354791	980	980	980	980	0
94	20231130	191400	156354791	980	980	980	980	0
95	20231130	191300	156354791	980	980	980	980	0
96	20231130	191200	156354791	980	980	980	980	0
97	20231130	191100	156354791	980	980	980	980	0
98	20231130	191000	156354791	980	980	980	980	0
99	20231130	190900	156354791	980	980	980	980	0
100	20231130	190800	156354791	980	980	980	980	0
101	20231130	190700	156354791	980	980	980	980	0
102	20231130	190600	156354791	980	980	980	980	0
103	20231130	190500	156354791	980	980	980	980	0
104	20231130	190400	156354791	980	980	980	980	0
105	20231130	190300	156354791	980	980	980	980	0
106	20231130	190200	156354791	980	980	980	980	0
107	20231130	190100	156354791	980	980	980	980	0
108	20231130	190000	156354791	980	980	980	980	0
109	20231130	185900	156354791	980	980	980	980	0
110	20231130	185800	156354791	980	980	980	980	0
111	20231130	185700	156354791	980	980	980	980	0
112	20231130	185600	156354791	980	980	980	980	0
113	20231130	185500	156354791	980	980	980	980	0
114	20231130	185400	156354791	980	980	980	980	0
115	20231130	185300	156354791	980	980	980	980	0
116	20231130	185200	156354791	980	980	980	980	0
117	20231130	185100	156354791	980	980	980	980	0
118	20231130	185000	156354791	980	980	980	980	0
119	20231130	184900	156354791	980	980	980	980	0
120	20231130	184800	156354791	980	980	980	980	0
121	20231130	184700	156354791	980	980	980	980	0
122	20231130	184600	156354791	980	980	980	980	8731
123	20231130	184500	156354791	980	980	980	980	0
124	20231130	184400	156354791	980	980	980	980	0
125	20231130	184300	156354791	980	980	980	980	0
126	20231130	184200	156354791	980	980	980	980	0
127	20231130	184100	156354791	980	980	980	980	0
128	20231130	184000	156354791	980	980	980	980	0
129	20231130	183900	156354791	980	980	980	980	0
130	20231130	183800	156354791	980	980	980	980	0
131	20231130	183700	156354791	980	980	980	980	0
132	20231130	183600	156354791	980	980	980	980	0
133	20231130	183500	156354791	980	980	980	980	0
134	20231130	183400	156354791	980	980	980	980	0
135	20231130	183300	156354791	980	980	980	980	0
136	20231130	183200	156354791	980	980	980	980	0
137	20231130	183100	156354791	980	980	980	980	0
138	20231130	183000	156354791	980	980	980	980	0
139	20231130	182900	156354791	980	980	980	980	0
140	20231130	182800	156354791	980	980	980	980	0
141	20231130	182700	156354791	980	980	980	980	0
142	20231130	182600	156354791	980	980	980	980	0
143	20231130	182500	156354791	980	980	980	980	0
144	20231130	182400	156354791	980	980	980	980	0
145	20231130	182300	156354791	980	980	980	980	0
146	20231130	182200	156354791	980	980	980	980	0
147	20231130	182100	156354791	980	980	980	980	0
148	20231130	182000	156354791	980	980	980	980	0
149	20231130	181900	156354791	980	980	980	980	0
150	20231130	181800	156354791	980	980	980	980	0
151	20231130	181700	156354791	980	980	980	980	0
152	20231130	181600	156354791	980	980	980	980	8731
153	20231130	181500	156354791	980	980	980	980	0
154	20231130	181400	156354791	980	980	980	980	0
155	20231130	181300	156354791	980	980	980	980	0
156	20231130	181200	156354791	980	980	980	980	0
157	20231130	181100	156354791	980	980	980	980	0
158	20231130	181000	156354791	980	980	980	980	0
159	20231130	180900	156354791	980	980	980	980	0
160	20231130	180800	156354791	980	980	980	980	0
161	20231130	180700	156354791	980	980	980	980	0
162	20231130	180600	156354791	980	980	980	980	0
163	20231130	180500	156354791	980	980	980	980	0
164	20231130	180400	156354791	980	980	980	980	0
165	20231130	180300	156354791	980	980	980	980	0
166	20231130	180200	156354791	980	980	980	980	0
167	20231130	180100	156354791	980	980	980	980	0
168	20231130	180000	156354791	980	980	980	980	0
169	20231130	175900	156354791	980	980	980	980	0
170	20231130	175800	156354791	980	980	980	980	0
171	20231130	175700	156354791	980	980	980	980	0
172	20231130	175600	156354791	980	980	980	980	0
173	20231130	175500	156354791	980	980	980	980	0
174	20231130	175400	156354791	980	980	980	980	0
175	20231130	175300	156354791	980	980	980	980	0
176	20231130	175200	156354791	980	980	980	980	0
177	20231130	175100	156354791	980	980	980	980	0
178	20231130	175000	156354791	980	980	980	980	0
179	20231130	174900	156354791	980	980	980	980	0
180	20231130	174800	156354791	980	980	980	980	0
181	20231130	174700	156354791	980	980	980	980	0
182	20231130	174600	156354791	980	980	980	980	8731
183	20231130	174500	156354791	980	980	980	980	0
184	20231130	174400	156354791	980	980	980	980	0
185	20231130	174300	156354791	980	980	980	980	0
186	20231130	174200	156354791	980	980	980	980	0
187	20231130	174100	156354791	980	980	980	980	0
188	20231130	174000	156354791	980	980	980	980	0
189	20231130	173900	156354791	980	980	980	980	0
190	20231130	173800	156354791	980	980	980	980	0
191	20231130	173700	156354791	980	980	980	980	0
192	20231130	173600	156354791	980	980	980	980	0
193	20231130	173500	156354791	980	980	980	980	0
194	20231130	173400	156354791	980	980	980	980	0
195	20231130	173300	156354791	980	980	980	980	0
196	20231130	173200	156354791	980	980	980	980	0
197	20231130	173100	156354791	980	980	980	980	0
198	20231130	173000	156354791	980	980	980	980	0
199	20231130	172900	156354791	980	980	980	980	0
200	20231130	172800	156354791	980	980	980	980	0
201	20231130	172700	156354791	980	980	980	980	0
202	20231130	172600	156354791	980	980	980	980	0
203	20231130	172500	156354791	980	980	980	980	0
204	20231130	172400	156354791	980	980	980	980	0
205	20231130	172300	156354791	980	980	980	980	0
206	20231130	172200	156354791	980	980	980	980	0
207	20231130	172100	156354791	980	980	980	980	0
208	20231130	172000	156354791	980	980	980	980	0
209	20231130	171900	156354791	980	980	980	980	0
210	20231130	171800	156354791	980	980	980	980	0
211	20231130	171700	156354791	980	980	980	980	0
212	20231130	171600	156354791	980	980	980	980	8731
213	20231130	171500	156354791	980	980	980	980	0
214	20231130	171400	156354791	980	980	980	980	0
215	20231130	171300	156354791	980	980	980	980	0
216	20231130	171200	156354791	980	980	980	980	0
217	20231130	171100	156354791	980	980	980	980	0
218	20231130	171000	156354791	980	980	980	980	0
219	20231130	170900	156354791	980	980	980	980	0
220	20231130	170800	156354791	980	980	980	980	0
221	20231130	170700	156354791	980	980	980	980	0
222	20231130	170600	156354791	980	980	980	980	0
223	20231130	170500	156354791	980	980	980	980	0
224	20231130	170400	156354791	980	980	980	980	0
225	20231130	170300	156354791	980	980	980	980	0
226	20231130	170200	156354791	980	980	980	980	0
227	20231130	170100	156354791	980	980	980	980	0
228	20231130	170000	156354791	980	980	980	980	0
229	20231130	165900	156354791	980	980	980	980	0
230	20231130	165800	156354791	980	980	980	980	0
231	20231130	165700	156354791	980	980	980	980	0
232	20231130	165600	156354791	980	980	980	980	0
233	20231130	165500	156354791	980	980	980	980	0
234	20231130	165400	156354791	980	980	980	980	0
235	20231130	165300	156354791	980	980	980	980	0
236	20231130	165200	156354791	980	980	980	980	0
237	20231130	165100	156354791	980	980	980	980	0
238	20231130	165000	156354791	980	980	980	980	0
239	20231130	164900	156354791	980	980	980	980	0
240	20231130	164800	156354791	980	980	980	980	0
241	20231130	164700	156354791	980	980	980	980	0
242	20231130	164600	156354791	980	980	980	980	8731
243	20231130	164500	156354791	980	980	980	980	0
244	20231130	164400	156354791	980	980	980	980	0
245	20231130	164300	156354791	980	980	980	980	0
246	20231130	164200	156354791	980	980	980	980	0
247	20231130	164100	156354791	980	980	980	980	0
248	20231130	164000	156354791	980	980	980	980	0
249	20231130	163900	156354791	980	980	980	980	0
250	20231130	163800	156354791	980	980	980	980	0
251	20231130	163700	156354791	980	980	980	980	0
252	20231130	163600	156354791	980	980	980	980	0
253	20231130	163500	156354791	980	980	980	980	0
254	20231130	163400	156354791	980	980	980	980	0
255	20231130	163300	156354791	980	980	980	980	0
256	20231130	163200	156354791	980	980	980	980	0
257	20231130	163100	156354791	980	980	980	980	0
258	20231130	163000	156354791	980	980	980	980	0
259	20231130	162900	156354791	980	980	980	980	0
260	20231130	162800	156354791	980	980	980	980	0
261	20231130	162700	156354791	980	980	980	980	0
262	20231130	162600	156354791	980	980	980	980	0
263	20231130	162500	156354791	980	980	980	980	0
264	20231130	162400	156354791	980	980	980	980	0
265	20231130	162300	156354791	980	980	980	980	0
266	20231130	162200	156354791	980	980	980	980	0
267	20231130	162100	156354791	980	980	980	980	0
268	20231130	162000	156354791	980	980	980	980	0
269	20231130	161900	156354791	980	980	980	980	0
270	20231130	161800	156354791	980	980	980	980	0
271	20231130	161700	156354791	980	980	980	980	0
272	20231130	161600	156354791	980	980	980	980	8731
273	20231130	161500	156354791	980	980	980	980	0
274	20231130	161400	156354791	980	980	980	980	0
275	20231130	161300	156354791	980	980	980	980	0
276	20231130	161200	156354791	980	980	980	980	0
277	20231130	161100	156354791	980	980	980	980	0
278	20231130	161000	156354791	980	980	980	980	0
279	20231130	160900	156354791	980	980	980	980	0
280	20231130	160800	156354791	980	980	980	980	0
281	20231130	160700	156354791	980	980	980	980	0
282	20231130	160600	156354791	980	980	980	980	0
283	20231130	160500	156354791	980	980	980	980	0
284	20231130	160400	156354791	980	980	980	980	0
285	20231130	160300	156354791	980	980	980	980	0
286	20231130	160200	156354791	980	980	980	980	0
287	20231130	160100	156354791	980	980	980	980	0
288	20231130	160000	156354791	980	980	980	980	0
289	20231130	155900	156354791	980	980	980	980	0
290	20231130	155800	156354791	980	980	980	980	0
291	20231130	155700	156354791	980	980	980	980	0
292	20231130	155600	156354791	980	980	980	980	0
293	20231130	155500	156354791	980	980	980	980	0
294	20231130	155400	156354791	980	980	980	980	0
295	20231130	155300	156354791	980	980	980	980	0
296	20231130	155200	156354791	980	980	980	980	0
297	20231130	155100	156354791	980	980	980	980	0
298	20231130	155000	156354791	980	980	980	980	0
299	20231130	154900	156354791	980	980	980	980	0
300	20231130	154800	156354791	980	980	980	980	0
301	20231130	154700	156354791	980	980	980	980	0
302	20231130	154600	156354791	980	980	980	980	8731
303	20231130	154500	156354791	980	980	980	980	0
304	20231130	154400	156354791	980	980	980	980	0
305	20231130	154300	156354791	980	980	980	980	0
306	20231130	154200	156354791	980	980	980	980	0
307	20231130	154100	156354791	980	980	980	980	0
308	20231130	154000	156354791	980	980	980	980	0
309	20231130	153900	156354791	980	980	980	980	0
310	20231130	153800	156354791	980	980	980	980	0
311	20231130	153700	156354791	980	980	980	980	0
312	20231130	153600	156354791	980	980	980	980	0
313	20231130	153500	156354791	980	980	980	980	0
314	20231130	153400	156354791	980	980	980	980	0
315	20231130	153300	156354791	980	980	980	980	0
316	20231130	153200	156354791	980	980	980	980	0
317	20231130	153100	156354791	980	980	980	980	0
318	20231130	153000	156354791	980	980	980	980	8731
319	20231130	152900	147798411	970	970	970	970	0
320	20231130	152800	147798411	970	970	970	970	0
321	20231130	152700	147798411	970	970	970	970	0
322	20231130	152600	147798411	970	970	970	970	0
323	20231130	152500	147798411	970	970	970	970	0
324	20231130	152400	147798411	970	970	970	970	0
325	20231130	152300	147798411	970	970	970	970	0
326	20231130	152200	147798411	970	970	970	970	0
327	20231130	152100	147798411	970	970	970	970	0
328	20231130	152000	147798411	970	970	970	970	0
329	20231130	151900	147798411	970	970	970	970	0
330	20231130	151800	147798411	970	970	970	970	0
331	20231130	151700	147798411	970	970	970	970	0
332	20231130	151600	147798411	970	970	970	970	2
333	20231130	151500	147796471	966	966	966	966	0
334	20231130	151400	147796471	966	966	966	966	0
335	20231130	151300	147796471	966	966	966	966	0
336	20231130	151200	147796471	966	966	966	966	0
337	20231130	151100	147796471	966	966	966	966	0
338	20231130	151000	147796471	966	977	977	966	5664
339	20231130	150900	142294902	976	976	976	976	110
340	20231130	150800	142187542	976	976	976	976	0
341	20231130	150700	142187542	976	976	976	976	63
342	20231130	150600	142126054	973	973	973	973	0
343	20231130	150500	142126054	973	973	973	973	0
344	20231130	150400	142126054	973	973	973	973	0
345	20231130	150300	142126054	973	973	973	973	18
346	20231130	150200	142108540	973	973	973	973	0
347	20231130	150100	142108540	973	973	973	973	27
348	20231130	150000	142082269	973	973	973	973	0
349	20231130	145900	142082269	973	973	973	973	555
350	20231130	145800	141542254	976	976	976	976	0
351	20231130	145700	141542254	976	976	976	976	2
352	20231130	145600	141540302	973	973	973	973	0
353	20231130	145500	141540302	973	973	973	973	3
354	20231130	145400	141537383	973	973	973	973	0
355	20231130	145300	141537383	973	973	973	973	0
356	20231130	145200	141537383	973	973	973	973	0
357	20231130	145100	141537383	973	973	973	973	0
358	20231130	145000	141537383	973	976	976	973	1045
359	20231130	144900	140519957	976	976	976	976	307
360	20231130	144800	140220325	976	976	976	976	0
361	20231130	144700	140220325	976	976	976	976	1
362	20231130	144600	140219349	976	976	976	976	500
363	20231130	144500	139731349	977	977	977	977	335
364	20231130	144400	139404054	977	977	977	977	0
365	20231130	144300	139404054	977	977	977	977	175
366	20231130	144200	139233079	978	978	978	978	0
367	20231130	144100	139233079	978	978	978	978	50
368	20231130	144000	139184179	978	978	978	978	193
369	20231130	143900	138995425	978	978	978	978	26
370	20231130	143800	138969997	978	978	978	978	158
371	20231130	143700	138815473	978	978	978	978	403
372	20231130	143600	138421339	978	978	978	978	0
373	20231130	143500	138421339	978	978	978	978	32
374	20231130	143400	138390043	977	977	977	977	0
375	20231130	143300	138390043	977	977	977	977	0
376	20231130	143200	138390043	977	977	977	977	0
377	20231130	143100	138390043	977	977	977	977	0
378	20231130	143000	138390043	977	977	977	977	0
379	20231130	142900	138390043	977	977	977	977	0
380	20231130	142800	138390043	977	977	977	977	0
381	20231130	142700	138390043	977	977	977	977	0
382	20231130	142600	138390043	977	977	977	977	23
383	20231130	142500	138367572	977	977	977	977	28
384	20231130	142400	138340216	977	977	977	977	320
385	20231130	142300	138027576	977	977	977	977	28
386	20231130	142200	138000220	979	979	979	979	0
387	20231130	142100	138000220	979	979	979	979	100
388	20231130	142000	137902320	979	978	979	978	346
389	20231130	141900	137563624	977	977	977	977	0
390	20231130	141800	137563624	977	977	977	977	500
391	20231130	141700	137075124	977	977	977	977	0
392	20231130	141600	137075124	977	978	978	977	241
393	20231130	141500	136839431	978	978	978	978	0
394	20231130	141400	136839431	978	978	978	978	0
395	20231130	141300	136839431	978	977	978	977	17
396	20231130	141200	136822807	977	978	978	977	686
397	20231130	141100	136151923	979	980	980	979	15
398	20231130	141000	136137230	980	980	980	980	0
399	20231130	140900	136137230	980	980	980	980	0
400	20231130	140800	136137230	980	980	980	980	1
401	20231130	140700	136136250	978	978	978	978	0
402	20231130	140600	136136250	978	978	978	978	0
403	20231130	140500	136136250	978	978	978	978	1
404	20231130	140400	136135272	978	978	978	978	29
405	20231130	140300	136106910	978	978	978	978	10
406	20231130	140200	136097130	980	980	980	980	797
407	20231130	140100	135316070	980	980	980	980	2561
408	20231130	140000	132806290	981	981	981	981	193
409	20231130	135900	132616957	981	981	981	981	100
410	20231130	135800	132518857	981	981	981	981	164
411	20231130	135700	132357973	981	981	981	981	268
412	20231130	135600	132095065	981	981	981	981	238
413	20231130	135500	131861587	981	981	981	981	0
414	20231130	135400	131861587	981	981	981	981	212
415	20231130	135300	131653615	981	980	981	980	1060
416	20231130	135200	130614255	981	981	981	981	0
417	20231130	135100	130614255	981	981	981	981	0
418	20231130	135000	130614255	981	981	981	981	513
419	20231130	134900	130111002	981	981	981	981	100
420	20231130	134800	130012902	981	981	981	981	1
421	20231130	134700	130011921	980	980	980	980	8980
422	20231130	134600	121211521	980	979	980	979	505
423	20231130	134500	120717121	979	979	979	979	89
424	20231130	134400	120629990	978	978	978	978	500
425	20231130	134300	120140990	979	979	979	979	1200
426	20231130	134200	118966190	979	979	979	979	0
427	20231130	134100	118966190	979	979	979	979	82
428	20231130	134000	118885912	979	979	979	979	357
429	20231130	133900	118536409	979	979	979	979	0
430	20231130	133800	118536409	979	979	979	979	0
431	20231130	133700	118536409	979	979	979	979	314
432	20231130	133600	118229003	979	979	979	979	328
433	20231130	133500	117907891	979	979	979	979	0
434	20231130	133400	117907891	979	979	979	979	56
435	20231130	133300	117853067	979	979	979	979	0
436	20231130	133200	117853067	979	979	979	979	0
437	20231130	133100	117853067	979	979	979	979	82
438	20231130	133000	117772789	979	978	979	978	212
439	20231130	132900	117565349	979	979	979	979	1052
440	20231130	132800	116535441	979	979	979	978	1025
441	20231130	132700	115532366	979	979	979	979	0
442	20231130	132600	115532366	979	979	979	979	1
443	20231130	132500	115531387	977	978	978	977	6200
444	20231130	132400	109473932	978	978	978	978	30
445	20231130	132300	109444592	978	978	978	978	0
446	20231130	132200	109444592	978	978	978	978	0
447	20231130	132100	109444592	978	978	978	978	0
448	20231130	132000	109444592	978	978	978	978	456
449	20231130	131900	108998624	978	978	978	978	1024
450	20231130	131800	107997152	977	977	977	977	137
451	20231130	131700	107863303	977	977	977	977	3
452	20231130	131600	107860372	978	978	978	978	82
453	20231130	131500	107780176	978	978	978	978	166
454	20231130	131400	107617828	978	978	978	978	344
455	20231130	131300	107281396	978	978	978	978	319
456	20231130	131200	106969414	977	977	977	977	0
457	20231130	131100	106969414	977	977	977	977	200
458	20231130	131000	106774014	977	978	979	977	2352
459	20231130	130900	104475975	978	978	978	978	503
460	20231130	130800	103984041	978	977	978	977	1054
461	20231130	130700	102953304	978	978	978	978	10
462	20231130	130600	102943524	978	978	978	978	86
463	20231130	130500	102859416	979	979	979	979	1
464	20231130	130400	102858437	978	979	979	978	1100
465	20231130	130300	101781637	979	978	979	978	772
466	20231130	130200	101025888	978	978	978	978	2
467	20231130	130100	101023932	979	978	979	978	286
468	20231130	130000	100743941	978	978	978	978	511
469	20231130	125900	100244183	978	978	978	978	124
470	20231130	125800	100122911	977	977	977	977	359
471	20231130	125700	99772168	977	977	977	977	0
472	20231130	125600	99772168	977	977	977	977	200
473	20231130	125500	99576768	977	977	977	977	0
474	20231130	125400	99576768	977	977	977	977	0
475	20231130	125300	99576768	977	977	977	977	200
476	20231130	125200	99381368	975	975	975	975	0
477	20231130	125100	99381368	975	975	975	975	8071
478	20231130	125000	91512143	975	975	975	975	482
479	20231130	124900	91042193	975	975	975	975	1602
480	20231130	124800	89480243	974	974	974	974	1824
481	20231130	124700	87703667	973	973	973	973	150
482	20231130	124600	87557717	973	973	973	973	5
483	20231130	124500	87552852	973	973	973	973	6
484	20231130	124400	87547014	973	972	973	972	227
485	20231130	124300	87326148	973	973	973	973	0
486	20231130	124200	87326148	973	973	973	973	0
487	20231130	124100	87326148	973	973	973	973	0
488	20231130	124000	87326148	973	972	973	972	296
489	20231130	123900	87038247	970	970	970	970	7
490	20231130	123800	87031457	972	970	972	970	154
491	20231130	123700	86881869	972	972	972	972	0
492	20231130	123600	86881869	972	972	972	972	0
493	20231130	123500	86881869	972	972	972	972	0
494	20231130	123400	86881869	972	972	972	972	0
495	20231130	123300	86881869	972	972	972	972	1
496	20231130	123200	86880897	970	970	970	970	0
497	20231130	123100	86880897	970	970	970	970	10990
498	20231130	123000	76220597	969	969	969	969	0
499	20231130	122900	76220597	969	969	969	969	2153
500	20231130	122800	74134340	968	968	968	968	5575
501	20231130	122700	68737740	967	967	967	967	0
502	20231130	122600	68737740	967	967	967	967	0
503	20231130	122500	68737740	967	967	967	967	0
504	20231130	122400	68737740	967	967	967	967	0
505	20231130	122300	68737740	967	967	967	967	1100
506	20231130	122200	67674040	968	968	968	968	0
507	20231130	122100	67674040	968	968	968	968	100
508	20231130	122000	67577240	968	968	968	968	238
509	20231130	121900	67346856	968	966	968	966	1007
510	20231130	121800	66373079	967	967	967	967	0
511	20231130	121700	66373079	967	967	967	967	379
512	20231130	121600	66006586	967	967	967	967	0
513	20231130	121500	66006586	967	967	967	967	300
514	20231130	121400	65716486	967	967	967	967	0
515	20231130	121300	65716486	967	967	967	967	0
516	20231130	121200	65716486	967	967	967	967	0
517	20231130	121100	65716486	967	967	967	967	0
518	20231130	121000	65716486	967	967	967	967	0
519	20231130	120900	65716486	967	967	967	967	0
520	20231130	120800	65716486	967	967	967	967	0
521	20231130	120700	65716486	967	967	967	967	0
522	20231130	120600	65716486	967	967	967	967	0
523	20231130	120500	65716486	967	967	967	967	0
524	20231130	120400	65716486	967	967	967	967	0
525	20231130	120300	65716486	967	967	967	967	0
526	20231130	120200	65716486	967	967	967	967	54
527	20231130	120100	65664268	967	967	967	967	0
528	20231130	120000	65664268	967	967	967	967	194
529	20231130	115900	65476670	967	967	967	967	351
530	20231130	115800	65137253	968	968	968	968	0
531	20231130	115700	65137253	968	968	968	968	345
532	20231130	115600	64803293	968	968	968	968	270
533	20231130	115500	64541933	967	967	967	967	10
534	20231130	115400	64532263	967	967	967	967	18
535	20231130	115300	64514857	967	967	967	967	1000
536	20231130	115200	63547857	967	967	967	967	82
537	20231130	115100	63468563	967	967	967	967	0
538	20231130	115000	63468563	967	967	967	967	304
539	20231130	114900	63174595	965	965	965	965	0
540	20231130	114800	63174595	965	965	965	965	0
541	20231130	114700	63174595	965	965	965	965	0
542	20231130	114600	63174595	965	965	965	965	0
543	20231130	114500	63174595	965	965	965	965	0
544	20231130	114400	63174595	965	965	965	965	0
545	20231130	114300	63174595	965	965	965	965	0
546	20231130	114200	63174595	965	965	965	965	0
547	20231130	114100	63174595	965	965	965	965	0
548	20231130	114000	63174595	965	967	967	965	704
549	20231130	113900	62494847	967	967	967	967	0
550	20231130	113800	62494847	967	967	967	967	2
551	20231130	113700	62492913	966	966	966	966	0
552	20231130	113600	62492913	966	966	966	966	0
553	20231130	113500	62492913	966	966	966	966	300
554	20231130	113400	62203113	966	966	966	966	0
555	20231130	113300	62203113	966	966	966	966	0
556	20231130	113200	62203113	966	966	966	966	0
557	20231130	113100	62203113	966	966	966	966	184
558	20231130	113000	62025369	966	966	966	966	0
559	20231130	112900	62025369	966	966	966	966	59
560	20231130	112800	61968375	966	966	966	966	0
561	20231130	112700	61968375	966	966	966	966	90
562	20231130	112600	61881435	966	966	966	966	100
563	20231130	112500	61784835	965	965	965	965	0
564	20231130	112400	61784835	965	965	965	965	1
565	20231130	112300	61783870	966	966	966	966	9
566	20231130	112200	61775176	966	964	966	964	1423
567	20231130	112100	60402602	965	965	965	965	56
568	20231130	112000	60348562	968	968	968	968	194
569	20231130	111900	60160770	968	967	968	965	1093
570	20231130	111800	59105388	967	967	967	967	100
571	20231130	111700	59008688	967	967	967	967	0
572	20231130	111600	59008688	967	967	967	967	83
573	20231130	111500	58928427	967	967	967	967	363
574	20231130	111400	58577406	967	967	967	967	0
575	20231130	111300	58577406	967	967	967	967	100
576	20231130	111200	58480706	967	967	967	967	200
577	20231130	111100	58287306	967	967	967	967	133
578	20231130	111000	58158695	967	967	967	967	0
579	20231130	110900	58158695	967	967	967	967	64
580	20231130	110800	58096807	966	966	966	966	101
581	20231130	110700	57999241	966	966	966	966	64
582	20231130	110600	57937417	966	966	966	966	64
583	20231130	110500	57875593	966	966	966	966	114
584	20231130	110400	57765469	966	966	966	966	65
585	20231130	110300	57702679	965	965	965	965	10237
586	20231130	110200	47823974	965	965	965	965	126
587	20231130	110100	47702384	965	965	965	965	0
588	20231130	110000	47702384	965	964	965	964	303
589	20231130	105900	47410157	963	963	963	963	0
590	20231130	105800	47410157	963	963	963	963	940
591	20231130	105700	46504937	963	963	963	963	628
592	20231130	105600	45900173	963	963	963	963	0
593	20231130	105500	45900173	963	963	963	963	0
594	20231130	105400	45900173	963	963	963	963	395
595	20231130	105300	45519788	963	963	963	963	0
596	20231130	105200	45519788	963	963	963	963	0
597	20231130	105100	45519788	963	963	963	963	0
598	20231130	105000	45519788	963	963	963	963	451
599	20231130	104900	45085475	963	963	963	963	0
600	20231130	104800	45085475	963	963	963	963	0
601	20231130	104700	45085475	963	963	963	963	0
602	20231130	104600	45085475	963	963	963	963	100
603	20231130	104500	44989175	963	963	963	963	0
604	20231130	104400	44989175	963	963	963	963	106
605	20231130	104300	44887097	960	960	960	960	0
606	20231130	104200	44887097	960	960	960	960	0
607	20231130	104100	44887097	960	962	962	960	130
608	20231130	104000	44762239	962	962	962	962	214
609	20231130	103900	44556371	962	962	962	962	0
610	20231130	103800	44556371	962	962	962	962	0
611	20231130	103700	44556371	962	962	962	962	200
612	20231130	103600	44363971	962	962	962	962	0
613	20231130	103500	44363971	962	962	962	962	20
614	20231130	103400	44344731	962	962	962	962	100
615	20231130	103300	44248531	960	960	960	960	2400
616	20231130	103200	41944531	962	962	962	962	0
617	20231130	103100	41944531	962	961	962	961	2247
618	20231130	103000	39783917	964	964	964	964	0
619	20231130	102900	39783917	964	964	964	964	20
620	20231130	102800	39764637	964	964	964	964	0
621	20231130	102700	39764637	964	964	964	964	0
622	20231130	102600	39764637	964	964	964	964	704
623	20231130	102500	39085981	964	963	964	963	300
624	20231130	102400	38796784	964	964	964	964	0
625	20231130	102300	38796784	964	964	964	964	0
626	20231130	102200	38796784	964	964	964	964	0
627	20231130	102100	38796784	964	964	964	964	0
628	20231130	102000	38796784	964	964	964	964	194
629	20231130	101900	38609768	964	964	964	964	0
630	20231130	101800	38609768	964	960	964	959	3055
631	20231130	101700	35680007	960	961	961	960	2500
632	20231130	101600	33279921	964	964	964	964	0
633	20231130	101500	33279921	964	964	964	964	0
634	20231130	101400	33279921	964	964	964	964	0
635	20231130	101300	33279921	964	964	964	964	0
636	20231130	101200	33279921	964	964	964	964	0
637	20231130	101100	33279921	964	964	964	964	0
638	20231130	101000	33279921	964	964	964	964	600
639	20231130	100900	32701521	963	963	963	963	845
640	20231130	100800	31887786	963	963	963	963	0
641	20231130	100700	31887786	963	963	963	963	0
642	20231130	100600	31887786	963	963	963	963	85
643	20231130	100500	31805931	965	965	965	965	0
644	20231130	100400	31805931	965	965	965	965	0
645	20231130	100300	31805931	965	965	965	965	0
646	20231130	100200	31805931	965	965	965	965	0
647	20231130	100100	31805931	965	965	965	965	0
648	20231130	100000	31805931	965	964	965	963	4195
649	20231130	095900	27757882	960	960	960	960	1000
650	20231130	095800	26797882	965	965	965	965	0
651	20231130	095700	26797882	965	965	965	965	202
652	20231130	095600	26602952	965	965	965	965	0
653	20231130	095500	26602952	965	965	965	965	0
654	20231130	095400	26602952	965	965	965	965	0
655	20231130	095300	26602952	965	965	965	965	0
656	20231130	095200	26602952	965	964	965	964	1176
657	20231130	095100	25468948	965	965	965	965	0
658	20231130	095000	25468948	965	965	965	965	0
659	20231130	094900	25468948	965	965	965	965	0
660	20231130	094800	25468948	965	959	965	958	1371
661	20231130	094700	24148197	959	960	960	959	1198
662	20231130	094600	22998988	960	960	960	960	1277
663	20231130	094500	21773068	960	960	960	960	53
664	20231130	094400	21722188	960	960	960	960	288
665	20231130	094300	21445708	963	963	963	963	11
666	20231130	094200	21435115	960	962	962	960	9112
667	20231130	094100	12681647	963	964	964	963	55
668	20231130	094000	12628677	964	964	964	964	294
669	20231130	093900	12345261	964	963	964	963	989
670	20231130	093800	11392782	964	964	964	964	135
671	20231130	093700	11262642	965	965	965	965	0
672	20231130	093600	11262642	965	965	965	965	4
673	20231130	093500	11258782	965	965	965	965	20
674	20231130	093400	11239482	965	965	965	965	0
675	20231130	093300	11239482	965	965	965	965	0
676	20231130	093200	11239482	965	965	965	965	0
677	20231130	093100	11239482	965	965	965	965	70
678	20231130	093000	11171932	965	965	965	965	0
679	20231130	092900	11171932	965	965	965	965	0
680	20231130	092800	11171932	965	965	965	965	0
681	20231130	092700	11171932	965	965	965	965	1
682	20231130	092600	11170967	964	964	964	964	0
683	20231130	092500	11170967	964	964	964	964	0
684	20231130	092400	11170967	964	965	965	964	151
685	20231130	092300	11025303	965	965	965	965	126
686	20231130	092200	10903713	965	965	965	965	0
687	20231130	092100	10903713	965	965	965	965	26
688	20231130	092000	10878623	965	965	965	965	394
689	20231130	091900	10498413	965	965	965	965	200
690	20231130	091800	10305413	962	962	962	962	0
691	20231130	091700	10305413	962	962	962	962	97
692	20231130	091600	10212099	965	965	965	965	205
693	20231130	091500	10014274	965	965	965	965	250
694	20231130	091400	9773024	962	962	962	962	0
695	20231130	091300	9773024	962	962	962	962	0
696	20231130	091200	9773024	962	962	962	962	0
697	20231130	091100	9773024	962	963	963	962	3347
698	20231130	091000	6551131	962	962	962	962	92
699	20231130	090900	6462627	962	962	962	962	80
700	20231130	090800	6385667	961	961	961	961	0
701	20231130	090700	6385667	961	961	961	961	0
702	20231130	090600	6385667	961	961	961	961	0
703	20231130	090500	6385667	961	961	961	961	0
704	20231130	090400	6385667	961	961	961	961	837
705	20231130	090300	5581310	965	965	965	965	0
706	20231130	090200	5581310	965	965	965	965	0
707	20231130	090100	5581310	965	965	965	965	56
708	20231130	090000	5527270	962	962	962	962	5075