KissMeData/321820/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210400	21519145	2910	2910	2910	2910	395
3	20231130	210300	21519145	2910	2910	2910	2910	0
4	20231130	210200	21519145	2910	2910	2910	2910	0
5	20231130	210100	21519145	2910	2910	2910	2910	0
6	20231130	210000	21519145	2910	2910	2910	2910	0
7	20231130	205900	21519145	2910	2910	2910	2910	0
8	20231130	205800	21519145	2910	2910	2910	2910	0
9	20231130	205700	21519145	2910	2910	2910	2910	0
10	20231130	205600	21519145	2910	2910	2910	2910	0
11	20231130	205500	21519145	2910	2910	2910	2910	0
12	20231130	205400	21519145	2910	2910	2910	2910	0
13	20231130	205300	21519145	2910	2910	2910	2910	0
14	20231130	205200	21519145	2910	2910	2910	2910	0
15	20231130	205100	21519145	2910	2910	2910	2910	0
16	20231130	205000	21519145	2910	2910	2910	2910	0
17	20231130	204900	21519145	2910	2910	2910	2910	0
18	20231130	204800	21519145	2910	2910	2910	2910	0
19	20231130	204700	21519145	2910	2910	2910	2910	0
20	20231130	204600	21519145	2910	2910	2910	2910	0
21	20231130	204500	21519145	2910	2910	2910	2910	0
22	20231130	204400	21519145	2910	2910	2910	2910	0
23	20231130	204300	21519145	2910	2910	2910	2910	0
24	20231130	204200	21519145	2910	2910	2910	2910	0
25	20231130	204100	21519145	2910	2910	2910	2910	0
26	20231130	204000	21519145	2910	2910	2910	2910	0
27	20231130	203900	21519145	2910	2910	2910	2910	0
28	20231130	203800	21519145	2910	2910	2910	2910	0
29	20231130	203700	21519145	2910	2910	2910	2910	0
30	20231130	203600	21519145	2910	2910	2910	2910	0
31	20231130	203500	21519145	2910	2910	2910	2910	0
32	20231130	203400	21519145	2910	2910	2910	2910	395
33	20231130	203300	21519145	2910	2910	2910	2910	0
34	20231130	203200	21519145	2910	2910	2910	2910	0
35	20231130	203100	21519145	2910	2910	2910	2910	0
36	20231130	203000	21519145	2910	2910	2910	2910	0
37	20231130	202900	21519145	2910	2910	2910	2910	0
38	20231130	202800	21519145	2910	2910	2910	2910	0
39	20231130	202700	21519145	2910	2910	2910	2910	0
40	20231130	202600	21519145	2910	2910	2910	2910	0
41	20231130	202500	21519145	2910	2910	2910	2910	0
42	20231130	202400	21519145	2910	2910	2910	2910	0
43	20231130	202300	21519145	2910	2910	2910	2910	0
44	20231130	202200	21519145	2910	2910	2910	2910	0
45	20231130	202100	21519145	2910	2910	2910	2910	0
46	20231130	202000	21519145	2910	2910	2910	2910	0
47	20231130	201900	21519145	2910	2910	2910	2910	0
48	20231130	201800	21519145	2910	2910	2910	2910	0
49	20231130	201700	21519145	2910	2910	2910	2910	0
50	20231130	201600	21519145	2910	2910	2910	2910	0
51	20231130	201500	21519145	2910	2910	2910	2910	0
52	20231130	201400	21519145	2910	2910	2910	2910	0
53	20231130	201300	21519145	2910	2910	2910	2910	0
54	20231130	201200	21519145	2910	2910	2910	2910	0
55	20231130	201100	21519145	2910	2910	2910	2910	0
56	20231130	201000	21519145	2910	2910	2910	2910	0
57	20231130	200900	21519145	2910	2910	2910	2910	0
58	20231130	200800	21519145	2910	2910	2910	2910	0
59	20231130	200700	21519145	2910	2910	2910	2910	0
60	20231130	200600	21519145	2910	2910	2910	2910	0
61	20231130	200500	21519145	2910	2910	2910	2910	0
62	20231130	200400	21519145	2910	2910	2910	2910	395
63	20231130	200300	21519145	2910	2910	2910	2910	0
64	20231130	200200	21519145	2910	2910	2910	2910	0
65	20231130	200100	21519145	2910	2910	2910	2910	0
66	20231130	200000	21519145	2910	2910	2910	2910	0
67	20231130	195900	21519145	2910	2910	2910	2910	0
68	20231130	195800	21519145	2910	2910	2910	2910	0
69	20231130	195700	21519145	2910	2910	2910	2910	0
70	20231130	195600	21519145	2910	2910	2910	2910	0
71	20231130	195500	21519145	2910	2910	2910	2910	0
72	20231130	195400	21519145	2910	2910	2910	2910	0
73	20231130	195300	21519145	2910	2910	2910	2910	0
74	20231130	195200	21519145	2910	2910	2910	2910	0
75	20231130	195100	21519145	2910	2910	2910	2910	0
76	20231130	195000	21519145	2910	2910	2910	2910	0
77	20231130	194900	21519145	2910	2910	2910	2910	0
78	20231130	194800	21519145	2910	2910	2910	2910	0
79	20231130	194700	21519145	2910	2910	2910	2910	0
80	20231130	194600	21519145	2910	2910	2910	2910	0
81	20231130	194500	21519145	2910	2910	2910	2910	0
82	20231130	194400	21519145	2910	2910	2910	2910	0
83	20231130	194300	21519145	2910	2910	2910	2910	0
84	20231130	194200	21519145	2910	2910	2910	2910	0
85	20231130	194100	21519145	2910	2910	2910	2910	0
86	20231130	194000	21519145	2910	2910	2910	2910	0
87	20231130	193900	21519145	2910	2910	2910	2910	0
88	20231130	193800	21519145	2910	2910	2910	2910	0
89	20231130	193700	21519145	2910	2910	2910	2910	0
90	20231130	193600	21519145	2910	2910	2910	2910	0
91	20231130	193500	21519145	2910	2910	2910	2910	0
92	20231130	193400	21519145	2910	2910	2910	2910	395
93	20231130	193300	21519145	2910	2910	2910	2910	0
94	20231130	193200	21519145	2910	2910	2910	2910	0
95	20231130	193100	21519145	2910	2910	2910	2910	0
96	20231130	193000	21519145	2910	2910	2910	2910	0
97	20231130	192900	21519145	2910	2910	2910	2910	0
98	20231130	192800	21519145	2910	2910	2910	2910	0
99	20231130	192700	21519145	2910	2910	2910	2910	0
100	20231130	192600	21519145	2910	2910	2910	2910	0
101	20231130	192500	21519145	2910	2910	2910	2910	0
102	20231130	192400	21519145	2910	2910	2910	2910	0
103	20231130	192300	21519145	2910	2910	2910	2910	0
104	20231130	192200	21519145	2910	2910	2910	2910	0
105	20231130	192100	21519145	2910	2910	2910	2910	0
106	20231130	192000	21519145	2910	2910	2910	2910	0
107	20231130	191900	21519145	2910	2910	2910	2910	0
108	20231130	191800	21519145	2910	2910	2910	2910	0
109	20231130	191700	21519145	2910	2910	2910	2910	0
110	20231130	191600	21519145	2910	2910	2910	2910	0
111	20231130	191500	21519145	2910	2910	2910	2910	0
112	20231130	191400	21519145	2910	2910	2910	2910	0
113	20231130	191300	21519145	2910	2910	2910	2910	0
114	20231130	191200	21519145	2910	2910	2910	2910	0
115	20231130	191100	21519145	2910	2910	2910	2910	0
116	20231130	191000	21519145	2910	2910	2910	2910	0
117	20231130	190900	21519145	2910	2910	2910	2910	0
118	20231130	190800	21519145	2910	2910	2910	2910	0
119	20231130	190700	21519145	2910	2910	2910	2910	0
120	20231130	190600	21519145	2910	2910	2910	2910	0
121	20231130	190500	21519145	2910	2910	2910	2910	0
122	20231130	190400	21519145	2910	2910	2910	2910	395
123	20231130	190300	21519145	2910	2910	2910	2910	0
124	20231130	190200	21519145	2910	2910	2910	2910	0
125	20231130	190100	21519145	2910	2910	2910	2910	0
126	20231130	190000	21519145	2910	2910	2910	2910	0
127	20231130	185900	21519145	2910	2910	2910	2910	0
128	20231130	185800	21519145	2910	2910	2910	2910	0
129	20231130	185700	21519145	2910	2910	2910	2910	0
130	20231130	185600	21519145	2910	2910	2910	2910	0
131	20231130	185500	21519145	2910	2910	2910	2910	0
132	20231130	185400	21519145	2910	2910	2910	2910	0
133	20231130	185300	21519145	2910	2910	2910	2910	0
134	20231130	185200	21519145	2910	2910	2910	2910	0
135	20231130	185100	21519145	2910	2910	2910	2910	0
136	20231130	185000	21519145	2910	2910	2910	2910	0
137	20231130	184900	21519145	2910	2910	2910	2910	0
138	20231130	184800	21519145	2910	2910	2910	2910	0
139	20231130	184700	21519145	2910	2910	2910	2910	0
140	20231130	184600	21519145	2910	2910	2910	2910	0
141	20231130	184500	21519145	2910	2910	2910	2910	0
142	20231130	184400	21519145	2910	2910	2910	2910	0
143	20231130	184300	21519145	2910	2910	2910	2910	0
144	20231130	184200	21519145	2910	2910	2910	2910	0
145	20231130	184100	21519145	2910	2910	2910	2910	0
146	20231130	184000	21519145	2910	2910	2910	2910	0
147	20231130	183900	21519145	2910	2910	2910	2910	0
148	20231130	183800	21519145	2910	2910	2910	2910	0
149	20231130	183700	21519145	2910	2910	2910	2910	0
150	20231130	183600	21519145	2910	2910	2910	2910	0
151	20231130	183500	21519145	2910	2910	2910	2910	0
152	20231130	183400	21519145	2910	2910	2910	2910	395
153	20231130	183300	21519145	2910	2910	2910	2910	0
154	20231130	183200	21519145	2910	2910	2910	2910	0
155	20231130	183100	21519145	2910	2910	2910	2910	0
156	20231130	183000	21519145	2910	2910	2910	2910	0
157	20231130	182900	21519145	2910	2910	2910	2910	0
158	20231130	182800	21519145	2910	2910	2910	2910	0
159	20231130	182700	21519145	2910	2910	2910	2910	0
160	20231130	182600	21519145	2910	2910	2910	2910	0
161	20231130	182500	21519145	2910	2910	2910	2910	0
162	20231130	182400	21519145	2910	2910	2910	2910	0
163	20231130	182300	21519145	2910	2910	2910	2910	0
164	20231130	182200	21519145	2910	2910	2910	2910	0
165	20231130	182100	21519145	2910	2910	2910	2910	0
166	20231130	182000	21519145	2910	2910	2910	2910	0
167	20231130	181900	21519145	2910	2910	2910	2910	0
168	20231130	181800	21519145	2910	2910	2910	2910	0
169	20231130	181700	21519145	2910	2910	2910	2910	0
170	20231130	181600	21519145	2910	2910	2910	2910	0
171	20231130	181500	21519145	2910	2910	2910	2910	0
172	20231130	181400	21519145	2910	2910	2910	2910	0
173	20231130	181300	21519145	2910	2910	2910	2910	0
174	20231130	181200	21519145	2910	2910	2910	2910	0
175	20231130	181100	21519145	2910	2910	2910	2910	0
176	20231130	181000	21519145	2910	2910	2910	2910	0
177	20231130	180900	21519145	2910	2910	2910	2910	0
178	20231130	180800	21519145	2910	2910	2910	2910	0
179	20231130	180700	21519145	2910	2910	2910	2910	0
180	20231130	180600	21519145	2910	2910	2910	2910	0
181	20231130	180500	21519145	2910	2910	2910	2910	0
182	20231130	180400	21519145	2910	2910	2910	2910	395
183	20231130	180300	21519145	2910	2910	2910	2910	0
184	20231130	180200	21519145	2910	2910	2910	2910	0
185	20231130	180100	21519145	2910	2910	2910	2910	0
186	20231130	180000	21519145	2910	2910	2910	2910	0
187	20231130	175900	21519145	2910	2910	2910	2910	0
188	20231130	175800	21519145	2910	2910	2910	2910	0
189	20231130	175700	21519145	2910	2910	2910	2910	0
190	20231130	175600	21519145	2910	2910	2910	2910	0
191	20231130	175500	21519145	2910	2910	2910	2910	0
192	20231130	175400	21519145	2910	2910	2910	2910	0
193	20231130	175300	21519145	2910	2910	2910	2910	0
194	20231130	175200	21519145	2910	2910	2910	2910	0
195	20231130	175100	21519145	2910	2910	2910	2910	0
196	20231130	175000	21519145	2910	2910	2910	2910	0
197	20231130	174900	21519145	2910	2910	2910	2910	0
198	20231130	174800	21519145	2910	2910	2910	2910	0
199	20231130	174700	21519145	2910	2910	2910	2910	0
200	20231130	174600	21519145	2910	2910	2910	2910	0
201	20231130	174500	21519145	2910	2910	2910	2910	0
202	20231130	174400	21519145	2910	2910	2910	2910	0
203	20231130	174300	21519145	2910	2910	2910	2910	0
204	20231130	174200	21519145	2910	2910	2910	2910	0
205	20231130	174100	21519145	2910	2910	2910	2910	0
206	20231130	174000	21519145	2910	2910	2910	2910	0
207	20231130	173900	21519145	2910	2910	2910	2910	0
208	20231130	173800	21519145	2910	2910	2910	2910	0
209	20231130	173700	21519145	2910	2910	2910	2910	0
210	20231130	173600	21519145	2910	2910	2910	2910	0
211	20231130	173500	21519145	2910	2910	2910	2910	0
212	20231130	173400	21519145	2910	2910	2910	2910	395
213	20231130	173300	21519145	2910	2910	2910	2910	0
214	20231130	173200	21519145	2910	2910	2910	2910	0
215	20231130	173100	21519145	2910	2910	2910	2910	0
216	20231130	173000	21519145	2910	2910	2910	2910	0
217	20231130	172900	21519145	2910	2910	2910	2910	0
218	20231130	172800	21519145	2910	2910	2910	2910	0
219	20231130	172700	21519145	2910	2910	2910	2910	0
220	20231130	172600	21519145	2910	2910	2910	2910	0
221	20231130	172500	21519145	2910	2910	2910	2910	0
222	20231130	172400	21519145	2910	2910	2910	2910	0
223	20231130	172300	21519145	2910	2910	2910	2910	0
224	20231130	172200	21519145	2910	2910	2910	2910	0
225	20231130	172100	21519145	2910	2910	2910	2910	0
226	20231130	172000	21519145	2910	2910	2910	2910	0
227	20231130	171900	21519145	2910	2910	2910	2910	0
228	20231130	171800	21519145	2910	2910	2910	2910	0
229	20231130	171700	21519145	2910	2910	2910	2910	0
230	20231130	171600	21519145	2910	2910	2910	2910	0
231	20231130	171500	21519145	2910	2910	2910	2910	0
232	20231130	171400	21519145	2910	2910	2910	2910	0
233	20231130	171300	21519145	2910	2910	2910	2910	0
234	20231130	171200	21519145	2910	2910	2910	2910	0
235	20231130	171100	21519145	2910	2910	2910	2910	0
236	20231130	171000	21519145	2910	2910	2910	2910	0
237	20231130	170900	21519145	2910	2910	2910	2910	0
238	20231130	170800	21519145	2910	2910	2910	2910	0
239	20231130	170700	21519145	2910	2910	2910	2910	0
240	20231130	170600	21519145	2910	2910	2910	2910	0
241	20231130	170500	21519145	2910	2910	2910	2910	0
242	20231130	170400	21519145	2910	2910	2910	2910	395
243	20231130	170300	21519145	2910	2910	2910	2910	0
244	20231130	170200	21519145	2910	2910	2910	2910	0
245	20231130	170100	21519145	2910	2910	2910	2910	0
246	20231130	170000	21519145	2910	2910	2910	2910	0
247	20231130	165900	21519145	2910	2910	2910	2910	0
248	20231130	165800	21519145	2910	2910	2910	2910	0
249	20231130	165700	21519145	2910	2910	2910	2910	0
250	20231130	165600	21519145	2910	2910	2910	2910	0
251	20231130	165500	21519145	2910	2910	2910	2910	0
252	20231130	165400	21519145	2910	2910	2910	2910	0
253	20231130	165300	21519145	2910	2910	2910	2910	0
254	20231130	165200	21519145	2910	2910	2910	2910	0
255	20231130	165100	21519145	2910	2910	2910	2910	0
256	20231130	165000	21519145	2910	2910	2910	2910	0
257	20231130	164900	21519145	2910	2910	2910	2910	0
258	20231130	164800	21519145	2910	2910	2910	2910	0
259	20231130	164700	21519145	2910	2910	2910	2910	0
260	20231130	164600	21519145	2910	2910	2910	2910	0
261	20231130	164500	21519145	2910	2910	2910	2910	0
262	20231130	164400	21519145	2910	2910	2910	2910	0
263	20231130	164300	21519145	2910	2910	2910	2910	0
264	20231130	164200	21519145	2910	2910	2910	2910	0
265	20231130	164100	21519145	2910	2910	2910	2910	0
266	20231130	164000	21519145	2910	2910	2910	2910	0
267	20231130	163900	21519145	2910	2910	2910	2910	0
268	20231130	163800	21519145	2910	2910	2910	2910	0
269	20231130	163700	21519145	2910	2910	2910	2910	0
270	20231130	163600	21519145	2910	2910	2910	2910	0
271	20231130	163500	21519145	2910	2910	2910	2910	0
272	20231130	163400	21519145	2910	2910	2910	2910	395
273	20231130	163300	21519145	2910	2910	2910	2910	0
274	20231130	163200	21519145	2910	2910	2910	2910	0
275	20231130	163100	21519145	2910	2910	2910	2910	0
276	20231130	163000	21519145	2910	2910	2910	2910	0
277	20231130	162900	21519145	2910	2910	2910	2910	0
278	20231130	162800	21519145	2910	2910	2910	2910	0
279	20231130	162700	21519145	2910	2910	2910	2910	0
280	20231130	162600	21519145	2910	2910	2910	2910	0
281	20231130	162500	21519145	2910	2910	2910	2910	0
282	20231130	162400	21519145	2910	2910	2910	2910	0
283	20231130	162300	21519145	2910	2910	2910	2910	0
284	20231130	162200	21519145	2910	2910	2910	2910	0
285	20231130	162100	21519145	2910	2910	2910	2910	0
286	20231130	162000	21519145	2910	2910	2910	2910	0
287	20231130	161900	21519145	2910	2910	2910	2910	0
288	20231130	161800	21519145	2910	2910	2910	2910	0
289	20231130	161700	21519145	2910	2910	2910	2910	0
290	20231130	161600	21519145	2910	2910	2910	2910	0
291	20231130	161500	21519145	2910	2910	2910	2910	0
292	20231130	161400	21519145	2910	2910	2910	2910	0
293	20231130	161300	21519145	2910	2910	2910	2910	0
294	20231130	161200	21519145	2910	2910	2910	2910	0
295	20231130	161100	21519145	2910	2910	2910	2910	0
296	20231130	161000	21519145	2910	2910	2910	2910	0
297	20231130	160900	21519145	2910	2910	2910	2910	0
298	20231130	160800	21519145	2910	2910	2910	2910	0
299	20231130	160700	21519145	2910	2910	2910	2910	0
300	20231130	160600	21519145	2910	2910	2910	2910	0
301	20231130	160500	21519145	2910	2910	2910	2910	0
302	20231130	160400	21519145	2910	2910	2910	2910	395
303	20231130	160300	21519145	2910	2910	2910	2910	0
304	20231130	160200	21519145	2910	2910	2910	2910	0
305	20231130	160100	21519145	2910	2910	2910	2910	0
306	20231130	160000	21519145	2910	2910	2910	2910	0
307	20231130	155900	21519145	2910	2910	2910	2910	0
308	20231130	155800	21519145	2910	2910	2910	2910	0
309	20231130	155700	21519145	2910	2910	2910	2910	0
310	20231130	155600	21519145	2910	2910	2910	2910	0
311	20231130	155500	21519145	2910	2910	2910	2910	0
312	20231130	155400	21519145	2910	2910	2910	2910	0
313	20231130	155300	21519145	2910	2910	2910	2910	0
314	20231130	155200	21519145	2910	2910	2910	2910	0
315	20231130	155100	21519145	2910	2910	2910	2910	0
316	20231130	155000	21519145	2910	2910	2910	2910	0
317	20231130	154900	21519145	2910	2910	2910	2910	0
318	20231130	154800	21519145	2910	2910	2910	2910	0
319	20231130	154700	21519145	2910	2910	2910	2910	0
320	20231130	154600	21519145	2910	2910	2910	2910	0
321	20231130	154500	21519145	2910	2910	2910	2910	0
322	20231130	154400	21519145	2910	2910	2910	2910	0
323	20231130	154300	21519145	2910	2910	2910	2910	0
324	20231130	154200	21519145	2910	2910	2910	2910	0
325	20231130	154100	21519145	2910	2910	2910	2910	0
326	20231130	154000	21519145	2910	2910	2910	2910	0
327	20231130	153900	21519145	2910	2910	2910	2910	0
328	20231130	153800	21519145	2910	2910	2910	2910	0
329	20231130	153700	21519145	2910	2910	2910	2910	0
330	20231130	153600	21519145	2910	2910	2910	2910	0
331	20231130	153500	21519145	2910	2910	2910	2910	0
332	20231130	153400	21519145	2910	2910	2910	2910	395
333	20231130	153300	21519145	2910	2910	2910	2910	0
334	20231130	153200	21519145	2910	2910	2910	2910	0
335	20231130	153100	21519145	2910	2910	2910	2910	0
336	20231130	153000	21519145	2910	2910	2910	2910	395
337	20231130	152900	20369695	2910	2910	2910	2910	0
338	20231130	152800	20369695	2910	2910	2910	2910	0
339	20231130	152700	20369695	2910	2910	2910	2910	0
340	20231130	152600	20369695	2910	2910	2910	2910	0
341	20231130	152500	20369695	2910	2910	2910	2910	0
342	20231130	152400	20369695	2910	2910	2910	2910	0
343	20231130	152300	20369695	2910	2910	2910	2910	0
344	20231130	152200	20369695	2910	2910	2910	2910	0
345	20231130	152100	20369695	2910	2910	2910	2910	0
346	20231130	152000	20369695	2910	2910	2910	2910	0
347	20231130	151900	20369695	2910	2890	2910	2880	268
348	20231130	151800	19596800	2890	2890	2890	2890	0
349	20231130	151700	19596800	2890	2890	2890	2890	0
350	20231130	151600	19596800	2890	2890	2890	2890	0
351	20231130	151500	19596800	2890	2890	2890	2890	1
352	20231130	151400	19593910	2890	2890	2890	2890	0
353	20231130	151300	19593910	2890	2890	2890	2890	0
354	20231130	151200	19593910	2890	2890	2890	2890	0
355	20231130	151100	19593910	2890	2890	2890	2890	0
356	20231130	151000	19593910	2890	2890	2890	2890	0
357	20231130	150900	19593910	2890	2890	2890	2890	0
358	20231130	150800	19593910	2890	2890	2890	2890	3
359	20231130	150700	19585240	2890	2890	2890	2890	0
360	20231130	150600	19585240	2890	2890	2890	2890	0
361	20231130	150500	19585240	2890	2890	2890	2890	0
362	20231130	150400	19585240	2890	2890	2890	2890	0
363	20231130	150300	19585240	2890	2890	2890	2890	0
364	20231130	150200	19585240	2890	2890	2890	2890	0
365	20231130	150100	19585240	2890	2890	2890	2890	0
366	20231130	150000	19585240	2890	2890	2890	2890	0
367	20231130	145900	19585240	2890	2890	2890	2890	0
368	20231130	145800	19585240	2890	2890	2890	2890	1
369	20231130	145700	19582350	2890	2890	2890	2890	0
370	20231130	145600	19582350	2890	2890	2890	2890	0
371	20231130	145500	19582350	2890	2890	2890	2890	0
372	20231130	145400	19582350	2890	2890	2890	2890	0
373	20231130	145300	19582350	2890	2890	2890	2890	0
374	20231130	145200	19582350	2890	2890	2890	2890	0
375	20231130	145100	19582350	2890	2890	2890	2890	0
376	20231130	145000	19582350	2890	2890	2890	2890	0
377	20231130	144900	19582350	2890	2890	2890	2890	2
378	20231130	144800	19576570	2905	2905	2905	2905	0
379	20231130	144700	19576570	2905	2905	2905	2905	0
380	20231130	144600	19576570	2905	2905	2905	2905	0
381	20231130	144500	19576570	2905	2905	2905	2905	1
382	20231130	144400	19573665	2910	2910	2910	2910	0
383	20231130	144300	19573665	2910	2910	2910	2910	27
384	20231130	144200	19495095	2910	2910	2910	2910	0
385	20231130	144100	19495095	2910	2910	2910	2910	0
386	20231130	144000	19495095	2910	2910	2910	2910	1
387	20231130	143900	19492185	2905	2905	2905	2905	2
388	20231130	143800	19486375	2910	2910	2910	2910	0
389	20231130	143700	19486375	2910	2910	2910	2910	0
390	20231130	143600	19486375	2910	2910	2910	2910	0
391	20231130	143500	19486375	2910	2910	2910	2910	1
392	20231130	143400	19483465	2910	2910	2910	2910	5
393	20231130	143300	19468915	2910	2910	2910	2910	0
394	20231130	143200	19468915	2910	2910	2910	2910	0
395	20231130	143100	19468915	2910	2910	2910	2910	0
396	20231130	143000	19468915	2910	2910	2910	2910	1
397	20231130	142900	19466005	2905	2905	2905	2905	0
398	20231130	142800	19466005	2905	2905	2905	2905	0
399	20231130	142700	19466005	2905	2905	2905	2905	0
400	20231130	142600	19466005	2905	2905	2905	2905	0
401	20231130	142500	19466005	2905	2905	2905	2905	0
402	20231130	142400	19466005	2905	2905	2905	2905	0
403	20231130	142300	19466005	2905	2905	2905	2905	0
404	20231130	142200	19466005	2905	2905	2905	2905	0
405	20231130	142100	19466005	2905	2905	2905	2905	0
406	20231130	142000	19466005	2905	2905	2905	2905	10
407	20231130	141900	19436955	2905	2905	2905	2905	5
408	20231130	141800	19422430	2915	2915	2915	2915	0
409	20231130	141700	19422430	2915	2915	2915	2915	0
410	20231130	141600	19422430	2915	2915	2915	2915	0
411	20231130	141500	19422430	2915	2915	2915	2915	0
412	20231130	141400	19422430	2915	2915	2915	2915	0
413	20231130	141300	19422430	2915	2915	2915	2915	0
414	20231130	141200	19422430	2915	2915	2915	2915	0
415	20231130	141100	19422430	2915	2915	2915	2915	0
416	20231130	141000	19422430	2915	2915	2915	2915	0
417	20231130	140900	19422430	2915	2915	2915	2915	0
418	20231130	140800	19422430	2915	2915	2915	2915	0
419	20231130	140700	19422430	2915	2915	2915	2915	0
420	20231130	140600	19422430	2915	2915	2915	2915	0
421	20231130	140500	19422430	2915	2915	2915	2915	0
422	20231130	140400	19422430	2915	2915	2915	2915	0
423	20231130	140300	19422430	2915	2915	2915	2915	0
424	20231130	140200	19422430	2915	2915	2915	2915	0
425	20231130	140100	19422430	2915	2915	2915	2915	44
426	20231130	140000	19294170	2890	2890	2890	2890	0
427	20231130	135900	19294170	2890	2890	2890	2890	0
428	20231130	135800	19294170	2890	2890	2890	2890	4
429	20231130	135700	19282610	2890	2890	2890	2890	0
430	20231130	135600	19282610	2890	2890	2890	2890	0
431	20231130	135500	19282610	2890	2890	2890	2890	235
432	20231130	135400	18603460	2930	2930	2930	2930	0
433	20231130	135300	18603460	2930	2930	2930	2930	0
434	20231130	135200	18603460	2930	2930	2930	2930	0
435	20231130	135100	18603460	2930	2930	2930	2930	0
436	20231130	135000	18603460	2930	2930	2930	2930	0
437	20231130	134900	18603460	2930	2930	2930	2930	0
438	20231130	134800	18603460	2930	2930	2930	2930	0
439	20231130	134700	18603460	2930	2930	2930	2930	0
440	20231130	134600	18603460	2930	2930	2930	2930	0
441	20231130	134500	18603460	2930	2930	2930	2930	0
442	20231130	134400	18603460	2930	2930	2930	2930	0
443	20231130	134300	18603460	2930	2930	2930	2930	0
444	20231130	134200	18603460	2930	2930	2930	2930	0
445	20231130	134100	18603460	2930	2930	2930	2930	0
446	20231130	134000	18603460	2930	2930	2930	2930	4
447	20231130	133900	18591740	2930	2930	2930	2930	0
448	20231130	133800	18591740	2930	2930	2930	2930	0
449	20231130	133700	18591740	2930	2930	2930	2930	0
450	20231130	133600	18591740	2930	2930	2930	2930	0
451	20231130	133500	18591740	2930	2930	2930	2930	0
452	20231130	133400	18591740	2930	2930	2930	2930	0
453	20231130	133300	18591740	2930	2930	2930	2930	0
454	20231130	133200	18591740	2930	2930	2930	2930	0
455	20231130	133100	18591740	2930	2930	2930	2930	0
456	20231130	133000	18591740	2930	2930	2930	2930	0
457	20231130	132900	18591740	2930	2930	2930	2930	0
458	20231130	132800	18591740	2930	2930	2930	2930	0
459	20231130	132700	18591740	2930	2930	2930	2930	0
460	20231130	132600	18591740	2930	2930	2930	2930	0
461	20231130	132500	18591740	2930	2930	2930	2930	0
462	20231130	132400	18591740	2930	2930	2930	2930	0
463	20231130	132300	18591740	2930	2930	2930	2930	0
464	20231130	132200	18591740	2930	2930	2930	2930	0
465	20231130	132100	18591740	2930	2930	2930	2930	0
466	20231130	132000	18591740	2930	2930	2930	2930	0
467	20231130	131900	18591740	2930	2930	2930	2930	0
468	20231130	131800	18591740	2930	2930	2930	2930	0
469	20231130	131700	18591740	2930	2930	2930	2930	0
470	20231130	131600	18591740	2930	2930	2930	2930	0
471	20231130	131500	18591740	2930	2930	2930	2930	0
472	20231130	131400	18591740	2930	2930	2930	2930	0
473	20231130	131300	18591740	2930	2930	2930	2930	0
474	20231130	131200	18591740	2930	2930	2930	2930	0
475	20231130	131100	18591740	2930	2910	2930	2910	95
476	20231130	131000	18314360	2925	2925	2925	2925	0
477	20231130	130900	18314360	2925	2925	2925	2925	0
478	20231130	130800	18314360	2925	2925	2925	2925	0
479	20231130	130700	18314360	2925	2925	2925	2925	0
480	20231130	130600	18314360	2925	2925	2925	2925	0
481	20231130	130500	18314360	2925	2925	2925	2925	0
482	20231130	130400	18314360	2925	2925	2925	2925	0
483	20231130	130300	18314360	2925	2925	2925	2925	0
484	20231130	130200	18314360	2925	2925	2925	2925	0
485	20231130	130100	18314360	2925	2925	2925	2925	0
486	20231130	130000	18314360	2925	2925	2925	2925	0
487	20231130	125900	18314360	2925	2925	2925	2925	0
488	20231130	125800	18314360	2925	2925	2925	2925	0
489	20231130	125700	18314360	2925	2925	2925	2925	0
490	20231130	125600	18314360	2925	2925	2925	2925	0
491	20231130	125500	18314360	2925	2925	2925	2925	24
492	20231130	125400	18244160	2925	2915	2925	2915	17
493	20231130	125300	18194595	2905	2905	2905	2905	73
494	20231130	125200	17982530	2905	2905	2905	2905	0
495	20231130	125100	17982530	2905	2905	2905	2905	0
496	20231130	125000	17982530	2905	2905	2905	2905	0
497	20231130	124900	17982530	2905	2905	2905	2905	0
498	20231130	124800	17982530	2905	2905	2905	2905	0
499	20231130	124700	17982530	2905	2905	2905	2905	0
500	20231130	124600	17982530	2905	2905	2905	2905	10
501	20231130	124500	17953480	2905	2905	2905	2905	10
502	20231130	124400	17924430	2905	2905	2905	2905	1
503	20231130	124300	17921525	2915	2915	2915	2915	0
504	20231130	124200	17921525	2915	2915	2915	2915	0
505	20231130	124100	17921525	2915	2915	2915	2915	0
506	20231130	124000	17921525	2915	2915	2915	2915	0
507	20231130	123900	17921525	2915	2915	2915	2915	3
508	20231130	123800	17912780	2915	2915	2915	2915	0
509	20231130	123700	17912780	2915	2915	2915	2915	0
510	20231130	123600	17912780	2915	2915	2915	2915	0
511	20231130	123500	17912780	2915	2915	2915	2915	0
512	20231130	123400	17912780	2915	2915	2915	2915	0
513	20231130	123300	17912780	2915	2915	2915	2915	1
514	20231130	123200	17909865	2930	2930	2930	2930	0
515	20231130	123100	17909865	2930	2930	2930	2930	0
516	20231130	123000	17909865	2930	2930	2930	2930	0
517	20231130	122900	17909865	2930	2930	2930	2930	0
518	20231130	122800	17909865	2930	2930	2930	2930	0
519	20231130	122700	17909865	2930	2930	2930	2930	0
520	20231130	122600	17909865	2930	2930	2930	2930	0
521	20231130	122500	17909865	2930	2930	2930	2930	0
522	20231130	122400	17909865	2930	2930	2930	2930	0
523	20231130	122300	17909865	2930	2930	2930	2930	0
524	20231130	122200	17909865	2930	2930	2930	2930	0
525	20231130	122100	17909865	2930	2930	2930	2930	0
526	20231130	122000	17909865	2930	2930	2930	2930	0
527	20231130	121900	17909865	2930	2930	2930	2930	0
528	20231130	121800	17909865	2930	2930	2930	2930	0
529	20231130	121700	17909865	2930	2930	2930	2930	0
530	20231130	121600	17909865	2930	2930	2930	2930	0
531	20231130	121500	17909865	2930	2930	2930	2930	0
532	20231130	121400	17909865	2930	2915	2930	2915	24
533	20231130	121300	17839890	2915	2915	2915	2915	2
534	20231130	121200	17834060	2940	2940	2940	2940	0
535	20231130	121100	17834060	2940	2940	2940	2940	0
536	20231130	121000	17834060	2940	2940	2940	2940	0
537	20231130	120900	17834060	2940	2940	2940	2940	0
538	20231130	120800	17834060	2940	2940	2940	2940	0
539	20231130	120700	17834060	2940	2940	2940	2940	0
540	20231130	120600	17834060	2940	2885	2945	2885	553
541	20231130	120500	16215655	2880	2880	2880	2880	0
542	20231130	120400	16215655	2880	2880	2880	2880	0
543	20231130	120300	16215655	2880	2880	2880	2880	1
544	20231130	120200	16212775	2890	2890	2890	2890	0
545	20231130	120100	16212775	2890	2890	2890	2890	0
546	20231130	120000	16212775	2890	2890	2890	2890	0
547	20231130	115900	16212775	2890	2890	2890	2890	0
548	20231130	115800	16212775	2890	2890	2890	2890	0
549	20231130	115700	16212775	2890	2890	2890	2890	0
550	20231130	115600	16212775	2890	2890	2890	2890	0
551	20231130	115500	16212775	2890	2890	2890	2890	0
552	20231130	115400	16212775	2890	2890	2890	2890	0
553	20231130	115300	16212775	2890	2890	2890	2890	0
554	20231130	115200	16212775	2890	2890	2890	2890	0
555	20231130	115100	16212775	2890	2890	2890	2890	0
556	20231130	115000	16212775	2890	2890	2890	2890	0
557	20231130	114900	16212775	2890	2890	2890	2890	0
558	20231130	114800	16212775	2890	2890	2890	2890	0
559	20231130	114700	16212775	2890	2890	2890	2890	1
560	20231130	114600	16209885	2865	2865	2865	2865	0
561	20231130	114500	16209885	2865	2865	2865	2865	0
562	20231130	114400	16209885	2865	2865	2865	2865	0
563	20231130	114300	16209885	2865	2865	2865	2865	6
564	20231130	114200	16192695	2865	2865	2865	2865	9
565	20231130	114100	16166910	2865	2865	2865	2865	149
566	20231130	114000	15740025	2865	2865	2865	2865	3
567	20231130	113900	15731430	2865	2865	2865	2865	15
568	20231130	113800	15688455	2865	2865	2865	2865	4
569	20231130	113700	15676995	2865	2865	2865	2865	8
570	20231130	113600	15654075	2865	2865	2865	2865	4
571	20231130	113500	15642615	2865	2865	2865	2865	3
572	20231130	113400	15634020	2865	2865	2865	2865	4
573	20231130	113300	15622560	2865	2865	2865	2865	3
574	20231130	113200	15613965	2865	2865	2865	2865	4
575	20231130	113100	15602505	2865	2865	2865	2865	3
576	20231130	113000	15593910	2865	2865	2865	2865	3
577	20231130	112900	15585315	2865	2865	2865	2865	506
578	20231130	112800	14135625	2865	2865	2865	2865	3
579	20231130	112700	14127030	2865	2865	2865	2865	4
580	20231130	112600	14115570	2865	2865	2865	2865	3
581	20231130	112500	14106975	2865	2865	2865	2865	4
582	20231130	112400	14095515	2865	2865	2865	2865	3
583	20231130	112300	14086920	2865	2865	2865	2865	3
584	20231130	112200	14078325	2865	2865	2865	2865	4
585	20231130	112100	14066865	2865	2865	2865	2865	3
586	20231130	112000	14058270	2865	2865	2865	2865	4
587	20231130	111900	14046810	2865	2865	2865	2865	3
588	20231130	111800	14038215	2865	2865	2865	2865	4
589	20231130	111700	14026755	2865	2865	2865	2865	3
590	20231130	111600	14018160	2865	2865	2865	2865	3
591	20231130	111500	14009565	2865	2865	2865	2865	4
592	20231130	111400	13998105	2865	2865	2865	2865	3
593	20231130	111300	13989510	2865	2865	2865	2865	4
594	20231130	111200	13978050	2865	2865	2865	2865	3
595	20231130	111100	13969455	2865	2865	2865	2865	4
596	20231130	111000	13957995	2865	2865	2865	2865	3
597	20231130	110900	13949400	2865	2865	2865	2865	3
598	20231130	110800	13940805	2865	2865	2865	2865	4
599	20231130	110700	13929345	2865	2865	2865	2865	3
600	20231130	110600	13920750	2865	2865	2865	2865	4
601	20231130	110500	13909290	2860	2860	2860	2860	195
602	20231130	110400	13351590	2860	2860	2860	2860	4
603	20231130	110300	13340150	2860	2860	2860	2860	3
604	20231130	110200	13331570	2860	2860	2860	2860	4
605	20231130	110100	13320130	2860	2860	2860	2860	3
606	20231130	110000	13311550	2860	2860	2860	2860	3
607	20231130	105900	13302970	2860	2860	2860	2860	4
608	20231130	105800	13291530	2860	2860	2860	2860	103
609	20231130	105700	12996950	2860	2860	2860	2860	4
610	20231130	105600	12985510	2860	2860	2860	2860	3
611	20231130	105500	12976930	2860	2860	2860	2860	5
612	20231130	105400	12962630	2860	2865	2865	2860	103
613	20231130	105300	12668035	2865	2865	2865	2865	23
614	20231130	105200	12602140	2865	2865	2865	2865	14
615	20231130	105100	12562030	2865	2865	2865	2865	3
616	20231130	105000	12553435	2865	2865	2865	2865	24
617	20231130	104900	12484675	2865	2865	2865	2865	3
618	20231130	104800	12476080	2865	2865	2865	2865	542
619	20231130	104700	10923250	2865	2865	2865	2865	3
620	20231130	104600	10914655	2865	2865	2865	2865	4
621	20231130	104500	10903195	2850	2860	2865	2850	5
622	20231130	104400	10888890	2860	2860	2860	2860	3
623	20231130	104300	10880310	2860	2860	2860	2860	4
624	20231130	104200	10868870	2860	2860	2860	2860	3
625	20231130	104100	10860290	2865	2865	2865	2865	4
626	20231130	104000	10848830	2865	2865	2865	2865	1399
627	20231130	103900	6840695	2865	2865	2865	2865	4
628	20231130	103800	6829235	2865	2865	2865	2865	3
629	20231130	103700	6820640	2865	2865	2865	2865	3
630	20231130	103600	6812045	2865	2865	2865	2865	4
631	20231130	103500	6800585	2865	2865	2865	2865	3
632	20231130	103400	6791990	2865	2865	2865	2865	4
633	20231130	103300	6780530	2865	2865	2865	2865	3
634	20231130	103200	6771935	2865	2865	2865	2865	4
635	20231130	103100	6760475	2865	2865	2865	2865	3
636	20231130	103000	6751880	2865	2865	2865	2865	3
637	20231130	102900	6743285	2865	2865	2865	2865	4
638	20231130	102800	6731825	2865	2865	2865	2865	3
639	20231130	102700	6723230	2865	2865	2865	2865	4
640	20231130	102600	6711770	2865	2865	2865	2865	3
641	20231130	102500	6703175	2865	2860	2865	2860	4
642	20231130	102400	6691720	2865	2860	2865	2860	3
643	20231130	102300	6683135	2860	2860	2860	2860	3
644	20231130	102200	6674555	2865	2865	2865	2865	89
645	20231130	102100	6419570	2865	2865	2865	2865	53
646	20231130	102000	6267725	2865	2865	2865	2865	4
647	20231130	101900	6256265	2865	2865	2865	2865	3
648	20231130	101800	6247670	2865	2865	2865	2865	4
649	20231130	101700	6236210	2865	2865	2865	2865	3
650	20231130	101600	6227615	2865	2865	2865	2865	4
651	20231130	101500	6216155	2865	2865	2865	2865	5
652	20231130	101400	6201830	2865	2865	2865	2865	3
653	20231130	101300	6193235	2865	2865	2865	2865	4
654	20231130	101200	6181775	2865	2865	2865	2865	3
655	20231130	101100	6173180	2865	2865	2865	2865	4
656	20231130	101000	6161720	2865	2865	2865	2865	3
657	20231130	100900	6153125	2865	2865	2865	2865	4
658	20231130	100800	6141665	2865	2865	2865	2865	3
659	20231130	100700	6133070	2865	2865	2865	2865	3
660	20231130	100600	6124475	2860	2865	2865	2860	34
661	20231130	100500	6027215	2865	2865	2865	2865	3
662	20231130	100400	6018620	2865	2865	2865	2865	4
663	20231130	100300	6007160	2860	2860	2860	2860	14
664	20231130	100200	5967120	2860	2860	2860	2860	4
665	20231130	100100	5955680	2860	2860	2860	2860	3
666	20231130	100000	5947100	2860	2860	2860	2860	3
667	20231130	095900	5938520	2860	2860	2860	2860	4
668	20231130	095800	5927080	2860	2860	2860	2860	3
669	20231130	095700	5918500	2860	2860	2860	2860	4
670	20231130	095600	5907060	2860	2860	2860	2860	3
671	20231130	095500	5898480	2860	2860	2860	2860	4
672	20231130	095400	5887040	2860	2860	2860	2860	3
673	20231130	095300	5878460	2860	2860	2860	2860	3
674	20231130	095200	5869880	2860	2860	2860	2860	4
675	20231130	095100	5858440	2860	2860	2860	2860	3
676	20231130	095000	5849860	2860	2860	2860	2860	4
677	20231130	094900	5838420	2865	2860	2865	2860	3
678	20231130	094800	5829835	2865	2855	2865	2855	4
679	20231130	094700	5818395	2865	2860	2865	2860	3
680	20231130	094600	5809810	2865	2865	2865	2865	104
681	20231130	094500	5511850	2865	2865	2865	2865	3
682	20231130	094400	5503255	2865	2865	2865	2865	3
683	20231130	094300	5494660	2865	2865	2865	2865	4
684	20231130	094200	5483200	2865	2865	2865	2865	3
685	20231130	094100	5474605	2865	2865	2865	2865	5
686	20231130	094000	5460280	2865	2845	2865	2845	5
687	20231130	093900	5445975	2850	2850	2850	2850	4
688	20231130	093800	5434575	2850	2850	2850	2845	37
689	20231130	093700	5329130	2850	2850	2850	2850	12
690	20231130	093600	5294930	2850	2850	2850	2850	4
691	20231130	093500	5283530	2850	2850	2850	2850	3
692	20231130	093400	5274980	2850	2850	2850	2850	4
693	20231130	093300	5263580	2850	2850	2850	2850	3
694	20231130	093200	5255030	2850	2850	2850	2850	4
695	20231130	093100	5243630	2855	2855	2855	2855	3
696	20231130	093000	5235065	2855	2855	2855	2855	3
697	20231130	092900	5226500	2825	2860	2860	2825	44
698	20231130	092800	5101920	2860	2860	2860	2860	3
699	20231130	092700	5093340	2860	2840	2860	2840	8
700	20231130	092600	5070540	2840	2840	2840	2840	3
701	20231130	092500	5062020	2820	2845	2845	2820	274
702	20231130	092400	4289180	2845	2855	2855	2845	97
703	20231130	092300	4012355	2860	2860	2860	2860	4
704	20231130	092200	4000915	2865	2860	2865	2860	58
705	20231130	092100	3834895	2860	2860	2860	2860	7
706	20231130	092000	3814875	2860	2860	2860	2860	4
707	20231130	091900	3803435	2860	2860	2860	2860	3
708	20231130	091800	3794855	2860	2860	2860	2860	4
709	20231130	091700	3783415	2860	2860	2860	2860	3
710	20231130	091600	3774835	2860	2860	2860	2860	4
711	20231130	091500	3763395	2860	2860	2860	2860	3
712	20231130	091400	3754815	2860	2860	2860	2860	3
713	20231130	091300	3746235	2860	2860	2860	2860	4
714	20231130	091200	3734795	2860	2860	2860	2860	4
715	20231130	091100	3723355	2840	2860	2860	2840	15
716	20231130	091000	3680675	2860	2860	2860	2860	3
717	20231130	090900	3672095	2860	2860	2860	2860	4
718	20231130	090800	3660655	2860	2860	2860	2860	3
719	20231130	090700	3652075	2860	2860	2860	2860	3
720	20231130	090600	3643495	2860	2860	2860	2860	4
721	20231130	090500	3632055	2860	2860	2860	2860	3
722	20231130	090400	3623475	2865	2855	2865	2855	214
723	20231130	090300	3010535	2855	2855	2855	2855	5
724	20231130	090200	2996260	2855	2855	2855	2855	4
725	20231130	090100	2984840	2855	2860	2865	2855	349
726	20231130	090000	1985445	2865	2865	2865	2865	693