KissMeData/003310/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183900	210667648	1704	1704	1704	1704	5258
3	20231130	183800	210667648	1704	1704	1704	1704	0
4	20231130	183700	210667648	1704	1704	1704	1704	0
5	20231130	183600	210667648	1704	1704	1704	1704	0
6	20231130	183500	210667648	1704	1704	1704	1704	0
7	20231130	183400	210667648	1704	1704	1704	1704	0
8	20231130	183300	210667648	1704	1704	1704	1704	0
9	20231130	183200	210667648	1704	1704	1704	1704	0
10	20231130	183100	210667648	1704	1704	1704	1704	0
11	20231130	183000	210667648	1704	1704	1704	1704	0
12	20231130	182900	210667648	1704	1704	1704	1704	0
13	20231130	182800	210667648	1704	1704	1704	1704	0
14	20231130	182700	210667648	1704	1704	1704	1704	0
15	20231130	182600	210667648	1704	1704	1704	1704	0
16	20231130	182500	210667648	1704	1704	1704	1704	0
17	20231130	182400	210667648	1704	1704	1704	1704	0
18	20231130	182300	210667648	1704	1704	1704	1704	0
19	20231130	182200	210667648	1704	1704	1704	1704	0
20	20231130	182100	210667648	1704	1704	1704	1704	0
21	20231130	182000	210667648	1704	1704	1704	1704	0
22	20231130	181900	210667648	1704	1704	1704	1704	0
23	20231130	181800	210667648	1704	1704	1704	1704	0
24	20231130	181700	210667648	1704	1704	1704	1704	0
25	20231130	181600	210667648	1704	1704	1704	1704	0
26	20231130	181500	210667648	1704	1704	1704	1704	0
27	20231130	181400	210667648	1704	1704	1704	1704	0
28	20231130	181300	210667648	1704	1704	1704	1704	0
29	20231130	181200	210667648	1704	1704	1704	1704	0
30	20231130	181100	210667648	1704	1704	1704	1704	0
31	20231130	181000	210667648	1704	1704	1704	1704	0
32	20231130	180900	210667648	1704	1704	1704	1704	5258
33	20231130	180800	210667648	1704	1704	1704	1704	0
34	20231130	180700	210667648	1704	1704	1704	1704	0
35	20231130	180600	210667648	1704	1704	1704	1704	0
36	20231130	180500	210667648	1704	1704	1704	1704	0
37	20231130	180400	210667648	1704	1704	1704	1704	0
38	20231130	180300	210667648	1704	1704	1704	1704	0
39	20231130	180200	210667648	1704	1704	1704	1704	0
40	20231130	180100	210667648	1704	1704	1704	1704	0
41	20231130	180000	210667648	1704	1704	1704	1704	0
42	20231130	175900	210667648	1704	1704	1704	1704	0
43	20231130	175800	210667648	1704	1704	1704	1704	0
44	20231130	175700	210667648	1704	1704	1704	1704	0
45	20231130	175600	210667648	1704	1704	1704	1704	0
46	20231130	175500	210667648	1704	1704	1704	1704	0
47	20231130	175400	210667648	1704	1704	1704	1704	0
48	20231130	175300	210667648	1704	1704	1704	1704	0
49	20231130	175200	210667648	1704	1704	1704	1704	0
50	20231130	175100	210667648	1704	1704	1704	1704	0
51	20231130	175000	210667648	1704	1704	1704	1704	0
52	20231130	174900	210667648	1704	1704	1704	1704	0
53	20231130	174800	210667648	1704	1704	1704	1704	0
54	20231130	174700	210667648	1704	1704	1704	1704	0
55	20231130	174600	210667648	1704	1704	1704	1704	0
56	20231130	174500	210667648	1704	1704	1704	1704	0
57	20231130	174400	210667648	1704	1704	1704	1704	0
58	20231130	174300	210667648	1704	1704	1704	1704	0
59	20231130	174200	210667648	1704	1704	1704	1704	0
60	20231130	174100	210667648	1704	1704	1704	1704	0
61	20231130	174000	210667648	1704	1704	1704	1704	0
62	20231130	173900	210667648	1704	1704	1704	1704	5258
63	20231130	173800	210667648	1704	1704	1704	1704	0
64	20231130	173700	210667648	1704	1704	1704	1704	0
65	20231130	173600	210667648	1704	1704	1704	1704	0
66	20231130	173500	210667648	1704	1704	1704	1704	0
67	20231130	173400	210667648	1704	1704	1704	1704	0
68	20231130	173300	210667648	1704	1704	1704	1704	0
69	20231130	173200	210667648	1704	1704	1704	1704	0
70	20231130	173100	210667648	1704	1704	1704	1704	0
71	20231130	173000	210667648	1704	1704	1704	1704	0
72	20231130	172900	210667648	1704	1704	1704	1704	0
73	20231130	172800	210667648	1704	1704	1704	1704	0
74	20231130	172700	210667648	1704	1704	1704	1704	0
75	20231130	172600	210667648	1704	1704	1704	1704	0
76	20231130	172500	210667648	1704	1704	1704	1704	0
77	20231130	172400	210667648	1704	1704	1704	1704	0
78	20231130	172300	210667648	1704	1704	1704	1704	0
79	20231130	172200	210667648	1704	1704	1704	1704	0
80	20231130	172100	210667648	1704	1704	1704	1704	0
81	20231130	172000	210667648	1704	1704	1704	1704	0
82	20231130	171900	210667648	1704	1704	1704	1704	0
83	20231130	171800	210667648	1704	1704	1704	1704	0
84	20231130	171700	210667648	1704	1704	1704	1704	0
85	20231130	171600	210667648	1704	1704	1704	1704	0
86	20231130	171500	210667648	1704	1704	1704	1704	0
87	20231130	171400	210667648	1704	1704	1704	1704	0
88	20231130	171300	210667648	1704	1704	1704	1704	0
89	20231130	171200	210667648	1704	1704	1704	1704	0
90	20231130	171100	210667648	1704	1704	1704	1704	0
91	20231130	171000	210667648	1704	1704	1704	1704	0
92	20231130	170900	210667648	1704	1704	1704	1704	5258
93	20231130	170800	210667648	1704	1704	1704	1704	0
94	20231130	170700	210667648	1704	1704	1704	1704	0
95	20231130	170600	210667648	1704	1704	1704	1704	0
96	20231130	170500	210667648	1704	1704	1704	1704	0
97	20231130	170400	210667648	1704	1704	1704	1704	0
98	20231130	170300	210667648	1704	1704	1704	1704	0
99	20231130	170200	210667648	1704	1704	1704	1704	0
100	20231130	170100	210667648	1704	1704	1704	1704	0
101	20231130	170000	210667648	1704	1704	1704	1704	0
102	20231130	165900	210667648	1704	1704	1704	1704	0
103	20231130	165800	210667648	1704	1704	1704	1704	0
104	20231130	165700	210667648	1704	1704	1704	1704	0
105	20231130	165600	210667648	1704	1704	1704	1704	0
106	20231130	165500	210667648	1704	1704	1704	1704	0
107	20231130	165400	210667648	1704	1704	1704	1704	0
108	20231130	165300	210667648	1704	1704	1704	1704	0
109	20231130	165200	210667648	1704	1704	1704	1704	0
110	20231130	165100	210667648	1704	1704	1704	1704	0
111	20231130	165000	210667648	1704	1704	1704	1704	0
112	20231130	164900	210667648	1704	1704	1704	1704	0
113	20231130	164800	210667648	1704	1704	1704	1704	0
114	20231130	164700	210667648	1704	1704	1704	1704	0
115	20231130	164600	210667648	1704	1704	1704	1704	0
116	20231130	164500	210667648	1704	1704	1704	1704	0
117	20231130	164400	210667648	1704	1704	1704	1704	0
118	20231130	164300	210667648	1704	1704	1704	1704	0
119	20231130	164200	210667648	1704	1704	1704	1704	0
120	20231130	164100	210667648	1704	1704	1704	1704	0
121	20231130	164000	210667648	1704	1704	1704	1704	0
122	20231130	163900	210667648	1704	1704	1704	1704	5258
123	20231130	163800	210667648	1704	1704	1704	1704	0
124	20231130	163700	210667648	1704	1704	1704	1704	0
125	20231130	163600	210667648	1704	1704	1704	1704	0
126	20231130	163500	210667648	1704	1704	1704	1704	0
127	20231130	163400	210667648	1704	1704	1704	1704	0
128	20231130	163300	210667648	1704	1704	1704	1704	0
129	20231130	163200	210667648	1704	1704	1704	1704	0
130	20231130	163100	210667648	1704	1704	1704	1704	0
131	20231130	163000	210667648	1704	1704	1704	1704	0
132	20231130	162900	210667648	1704	1704	1704	1704	0
133	20231130	162800	210667648	1704	1704	1704	1704	0
134	20231130	162700	210667648	1704	1704	1704	1704	0
135	20231130	162600	210667648	1704	1704	1704	1704	0
136	20231130	162500	210667648	1704	1704	1704	1704	0
137	20231130	162400	210667648	1704	1704	1704	1704	0
138	20231130	162300	210667648	1704	1704	1704	1704	0
139	20231130	162200	210667648	1704	1704	1704	1704	0
140	20231130	162100	210667648	1704	1704	1704	1704	0
141	20231130	162000	210667648	1704	1704	1704	1704	0
142	20231130	161900	210667648	1704	1704	1704	1704	0
143	20231130	161800	210667648	1704	1704	1704	1704	0
144	20231130	161700	210667648	1704	1704	1704	1704	0
145	20231130	161600	210667648	1704	1704	1704	1704	0
146	20231130	161500	210667648	1704	1704	1704	1704	0
147	20231130	161400	210667648	1704	1704	1704	1704	0
148	20231130	161300	210667648	1704	1704	1704	1704	0
149	20231130	161200	210667648	1704	1704	1704	1704	0
150	20231130	161100	210667648	1704	1704	1704	1704	0
151	20231130	161000	210667648	1704	1704	1704	1704	0
152	20231130	160900	210667648	1704	1704	1704	1704	5258
153	20231130	160800	210667648	1704	1704	1704	1704	0
154	20231130	160700	210667648	1704	1704	1704	1704	0
155	20231130	160600	210667648	1704	1704	1704	1704	0
156	20231130	160500	210667648	1704	1704	1704	1704	0
157	20231130	160400	210667648	1704	1704	1704	1704	0
158	20231130	160300	210667648	1704	1704	1704	1704	0
159	20231130	160200	210667648	1704	1704	1704	1704	0
160	20231130	160100	210667648	1704	1704	1704	1704	0
161	20231130	160000	210667648	1704	1704	1704	1704	0
162	20231130	155900	210667648	1704	1704	1704	1704	0
163	20231130	155800	210667648	1704	1704	1704	1704	0
164	20231130	155700	210667648	1704	1704	1704	1704	0
165	20231130	155600	210667648	1704	1704	1704	1704	0
166	20231130	155500	210667648	1704	1704	1704	1704	0
167	20231130	155400	210667648	1704	1704	1704	1704	0
168	20231130	155300	210667648	1704	1704	1704	1704	0
169	20231130	155200	210667648	1704	1704	1704	1704	0
170	20231130	155100	210667648	1704	1704	1704	1704	0
171	20231130	155000	210667648	1704	1704	1704	1704	0
172	20231130	154900	210667648	1704	1704	1704	1704	0
173	20231130	154800	210667648	1704	1704	1704	1704	0
174	20231130	154700	210667648	1704	1704	1704	1704	0
175	20231130	154600	210667648	1704	1704	1704	1704	0
176	20231130	154500	210667648	1704	1704	1704	1704	0
177	20231130	154400	210667648	1704	1704	1704	1704	0
178	20231130	154300	210667648	1704	1704	1704	1704	0
179	20231130	154200	210667648	1704	1704	1704	1704	0
180	20231130	154100	210667648	1704	1704	1704	1704	0
181	20231130	154000	210667648	1704	1704	1704	1704	0
182	20231130	153900	210667648	1704	1704	1704	1704	5258
183	20231130	153800	210667648	1704	1704	1704	1704	0
184	20231130	153700	210667648	1704	1704	1704	1704	0
185	20231130	153600	210667648	1704	1704	1704	1704	0
186	20231130	153500	210667648	1704	1704	1704	1704	0
187	20231130	153400	210667648	1704	1704	1704	1704	0
188	20231130	153300	210667648	1704	1704	1704	1704	0
189	20231130	153200	210667648	1704	1704	1704	1704	0
190	20231130	153100	210667648	1704	1704	1704	1704	0
191	20231130	153000	210667648	1704	1704	1704	1704	5258
192	20231130	152900	201708016	1702	1702	1702	1702	0
193	20231130	152800	201708016	1702	1702	1702	1702	0
194	20231130	152700	201708016	1702	1702	1702	1702	0
195	20231130	152600	201708016	1702	1702	1702	1702	0
196	20231130	152500	201708016	1702	1702	1702	1702	0
197	20231130	152400	201708016	1702	1702	1702	1702	0
198	20231130	152300	201708016	1702	1702	1702	1702	0
199	20231130	152200	201708016	1702	1702	1702	1702	0
200	20231130	152100	201708016	1702	1702	1702	1702	0
201	20231130	152000	201708016	1702	1702	1702	1702	0
202	20231130	151900	201708016	1702	1702	1702	1702	0
203	20231130	151800	201708016	1702	1702	1702	1702	1
204	20231130	151700	201706314	1702	1702	1702	1702	43
205	20231130	151600	201633128	1702	1702	1702	1702	1
206	20231130	151500	201631426	1699	1700	1700	1699	3
207	20231130	151400	201626328	1702	1702	1702	1702	0
208	20231130	151300	201626328	1702	1702	1702	1702	556
209	20231130	151200	200680016	1702	1702	1703	1698	250
210	20231130	151100	200254721	1702	1702	1702	1702	8816
211	20231130	151000	185249889	1703	1703	1703	1703	1
212	20231130	150900	185248186	1703	1703	1703	1703	1
213	20231130	150800	185246483	1698	1698	1698	1698	1
214	20231130	150700	185244785	1703	1703	1703	1703	0
215	20231130	150600	185244785	1703	1703	1703	1703	1
216	20231130	150500	185243082	1702	1702	1702	1702	54
217	20231130	150400	185151174	1703	1702	1703	1702	67
218	20231130	150300	185037129	1702	1702	1702	1702	0
219	20231130	150200	185037129	1702	1700	1702	1700	264
220	20231130	150100	184587899	1700	1700	1700	1700	1
221	20231130	150000	184586199	1697	1697	1697	1697	200
222	20231130	145900	184246799	1700	1700	1700	1700	18
223	20231130	145800	184216199	1700	1700	1700	1700	10
224	20231130	145700	184199199	1700	1700	1700	1700	0
225	20231130	145600	184199199	1700	1701	1701	1700	9
226	20231130	145500	184183893	1700	1700	1700	1700	860
227	20231130	145400	182721893	1702	1700	1702	1700	190
228	20231130	145300	182398693	1700	1700	1700	1700	10
229	20231130	145200	182381693	1702	1702	1702	1702	0
230	20231130	145100	182381693	1702	1702	1702	1702	0
231	20231130	145000	182381693	1702	1702	1702	1702	0
232	20231130	144900	182381693	1702	1702	1702	1702	0
233	20231130	144800	182381693	1702	1702	1702	1702	0
234	20231130	144700	182381693	1702	1701	1702	1701	10
235	20231130	144600	182364674	1696	1701	1701	1696	100
236	20231130	144500	182194874	1701	1701	1701	1701	0
237	20231130	144400	182194874	1701	1701	1701	1701	50
238	20231130	144300	182109824	1701	1701	1701	1701	1
239	20231130	144200	182108123	1702	1702	1702	1702	0
240	20231130	144100	182108123	1702	1702	1702	1702	0
241	20231130	144000	182108123	1702	1702	1702	1702	50
242	20231130	143900	182023023	1702	1702	1702	1702	0
243	20231130	143800	182023023	1702	1702	1702	1702	0
244	20231130	143700	182023023	1702	1702	1702	1702	50
245	20231130	143600	181937923	1702	1699	1702	1696	451
246	20231130	143500	181172534	1702	1699	1702	1699	149
247	20231130	143400	180919323	1698	1698	1698	1698	0
248	20231130	143300	180919323	1698	1698	1698	1698	82
249	20231130	143200	180780087	1698	1698	1698	1698	100
250	20231130	143100	180610287	1698	1698	1698	1698	0
251	20231130	143000	180610287	1698	1698	1698	1698	68
252	20231130	142900	180494823	1702	1702	1702	1702	0
253	20231130	142800	180494823	1702	1702	1702	1702	0
254	20231130	142700	180494823	1702	1702	1702	1702	0
255	20231130	142600	180494823	1702	1702	1702	1702	45
256	20231130	142500	180418233	1702	1702	1702	1702	33
257	20231130	142400	180362067	1698	1698	1698	1698	275
258	20231130	142300	179895117	1698	1698	1698	1698	1034
259	20231130	142200	178139385	1698	1698	1698	1698	0
260	20231130	142100	178139385	1698	1698	1698	1696	41
261	20231130	142000	178069835	1697	1697	1697	1697	0
262	20231130	141900	178069835	1697	1697	1697	1697	0
263	20231130	141800	178069835	1697	1697	1697	1697	0
264	20231130	141700	178069835	1697	1698	1698	1697	184
265	20231130	141600	177757556	1698	1698	1698	1698	1
266	20231130	141500	177755858	1698	1698	1698	1698	1207
267	20231130	141400	175706372	1698	1698	1698	1698	0
268	20231130	141300	175706372	1698	1702	1702	1698	5
269	20231130	141200	175697877	1698	1698	1698	1698	0
270	20231130	141100	175697877	1698	1698	1698	1698	100
271	20231130	141000	175528077	1698	1698	1698	1698	3
272	20231130	140900	175522983	1698	1698	1698	1698	100
273	20231130	140800	175353183	1702	1702	1702	1702	0
274	20231130	140700	175353183	1702	1702	1702	1702	0
275	20231130	140600	175353183	1702	1700	1702	1700	1587
276	20231130	140500	172655281	1698	1699	1699	1698	145
277	20231130	140400	172408952	1700	1700	1700	1700	0
278	20231130	140300	172408952	1700	1700	1700	1700	0
279	20231130	140200	172408952	1700	1700	1700	1700	0
280	20231130	140100	172408952	1700	1699	1700	1699	5
281	20231130	140000	172400455	1700	1700	1700	1700	1
282	20231130	135900	172398755	1699	1699	1699	1699	378
283	20231130	135800	171756533	1699	1699	1699	1699	0
284	20231130	135700	171756533	1699	1699	1699	1699	0
285	20231130	135600	171756533	1699	1699	1699	1699	0
286	20231130	135500	171756533	1699	1699	1699	1699	57
287	20231130	135400	171659690	1698	1698	1698	1698	0
288	20231130	135300	171659690	1698	1698	1698	1698	0
289	20231130	135200	171659690	1698	1698	1698	1698	0
290	20231130	135100	171659690	1698	1698	1698	1698	2
291	20231130	135000	171656294	1699	1700	1700	1699	5
292	20231130	134900	171647797	1699	1699	1700	1699	7
293	20231130	134800	171635903	1700	1700	1700	1700	0
294	20231130	134700	171635903	1700	1700	1700	1700	1
295	20231130	134600	171634203	1699	1699	1699	1699	1
296	20231130	134500	171632504	1700	1700	1700	1700	0
297	20231130	134400	171632504	1700	1700	1700	1700	0
298	20231130	134300	171632504	1700	1700	1700	1700	1
299	20231130	134200	171630804	1696	1696	1696	1696	0
300	20231130	134100	171630804	1696	1696	1696	1696	1
301	20231130	134000	171629108	1699	1699	1699	1699	0
302	20231130	133900	171629108	1699	1697	1699	1696	1015
303	20231130	133800	169906579	1697	1698	1698	1697	288
304	20231130	133700	169417785	1698	1697	1698	1697	426
305	20231130	133600	168694462	1698	1698	1698	1698	300
306	20231130	133500	168185062	1699	1699	1699	1699	300
307	20231130	133400	167675362	1700	1700	1700	1700	0
308	20231130	133300	167675362	1700	1700	1700	1700	0
309	20231130	133200	167675362	1700	1700	1700	1700	0
310	20231130	133100	167675362	1700	1700	1700	1700	0
311	20231130	133000	167675362	1700	1700	1700	1700	2
312	20231130	132900	167671962	1700	1699	1700	1699	499
313	20231130	132800	166824160	1699	1700	1700	1699	3
314	20231130	132700	166819062	1700	1700	1700	1700	10
315	20231130	132600	166802062	1700	1700	1700	1700	0
316	20231130	132500	166802062	1700	1700	1700	1700	0
317	20231130	132400	166802062	1700	1700	1700	1700	0
318	20231130	132300	166802062	1700	1700	1700	1700	0
319	20231130	132200	166802062	1700	1700	1700	1700	0
320	20231130	132100	166802062	1700	1700	1700	1700	0
321	20231130	132000	166802062	1700	1700	1700	1700	1500
322	20231130	131900	164252062	1700	1700	1700	1700	0
323	20231130	131800	164252062	1700	1699	1700	1699	644
324	20231130	131700	163157905	1699	1696	1699	1696	85
325	20231130	131600	163013616	1696	1696	1696	1696	2
326	20231130	131500	163010224	1699	1699	1699	1699	200
327	20231130	131400	162670424	1699	1696	1699	1696	2
328	20231130	131300	162667029	1699	1699	1699	1699	0
329	20231130	131200	162667029	1699	1698	1699	1698	100
330	20231130	131100	162497205	1698	1698	1698	1698	72
331	20231130	131000	162374949	1698	1698	1698	1698	0
332	20231130	130900	162374949	1698	1698	1698	1698	508
333	20231130	130800	161512365	1698	1698	1698	1698	546
334	20231130	130700	160585257	1698	1698	1698	1698	199
335	20231130	130600	160247355	1698	1695	1698	1695	31
336	20231130	130500	160194774	1697	1697	1697	1697	222
337	20231130	130400	159818040	1697	1697	1697	1697	641
338	20231130	130300	158730263	1697	1693	1697	1693	541
339	20231130	130200	157814346	1697	1697	1697	1697	5
340	20231130	130100	157805861	1697	1695	1697	1693	5001
341	20231130	130000	149337081	1695	1697	1697	1695	5660
342	20231130	125900	139741573	1697	1697	1697	1696	109
343	20231130	125800	139556603	1697	1697	1697	1697	1
344	20231130	125700	139554906	1697	1696	1697	1696	10
345	20231130	125600	139537941	1695	1696	1696	1695	458
346	20231130	125500	138761175	1696	1696	1696	1695	12
347	20231130	125400	138740824	1696	1695	1696	1695	6
348	20231130	125300	138730650	1695	1695	1695	1695	0
349	20231130	125200	138730650	1695	1695	1695	1695	0
350	20231130	125100	138730650	1695	1695	1695	1695	0
351	20231130	125000	138730650	1695	1695	1695	1695	0
352	20231130	124900	138730650	1695	1695	1695	1695	0
353	20231130	124800	138730650	1695	1695	1695	1695	0
354	20231130	124700	138730650	1695	1695	1695	1695	1
355	20231130	124600	138728955	1696	1696	1696	1696	0
356	20231130	124500	138728955	1696	1696	1696	1696	5
357	20231130	124400	138720475	1696	1696	1696	1696	1
358	20231130	124300	138718779	1696	1696	1696	1696	125
359	20231130	124200	138506779	1696	1696	1696	1696	1
360	20231130	124100	138505083	1696	1696	1696	1696	0
361	20231130	124000	138505083	1696	1696	1696	1696	26
362	20231130	123900	138460987	1695	1695	1695	1695	67
363	20231130	123800	138347422	1695	1695	1695	1695	78
364	20231130	123700	138215212	1696	1696	1696	1696	199
365	20231130	123600	137877708	1696	1696	1696	1696	6
366	20231130	123500	137867532	1696	1696	1696	1696	0
367	20231130	123400	137867532	1696	1695	1696	1695	253
368	20231130	123300	137438696	1695	1695	1695	1695	82
369	20231130	123200	137299706	1695	1695	1695	1695	75
370	20231130	123100	137172581	1696	1696	1696	1696	45
371	20231130	123000	137096261	1697	1697	1697	1697	0
372	20231130	122900	137096261	1697	1697	1697	1697	0
373	20231130	122800	137096261	1697	1697	1697	1697	5
374	20231130	122700	137087776	1697	1697	1697	1695	131
375	20231130	122600	136865471	1697	1697	1697	1697	0
376	20231130	122500	136865471	1697	1697	1697	1697	1
377	20231130	122400	136863774	1694	1694	1694	1694	0
378	20231130	122300	136863774	1694	1694	1694	1694	0
379	20231130	122200	136863774	1694	1694	1694	1694	0
380	20231130	122100	136863774	1694	1695	1695	1694	102
381	20231130	122000	136690975	1697	1697	1697	1697	100
382	20231130	121900	136521275	1697	1696	1697	1696	26
383	20231130	121800	136477154	1697	1697	1697	1697	0
384	20231130	121700	136477154	1697	1697	1697	1697	0
385	20231130	121600	136477154	1697	1697	1697	1697	0
386	20231130	121500	136477154	1697	1697	1697	1697	0
387	20231130	121400	136477154	1697	1697	1697	1697	0
388	20231130	121300	136477154	1697	1697	1697	1697	0
389	20231130	121200	136477154	1697	1697	1697	1697	0
390	20231130	121100	136477154	1697	1697	1697	1697	51
391	20231130	121000	136390607	1697	1697	1697	1697	10
392	20231130	120900	136373637	1697	1697	1697	1697	0
393	20231130	120800	136373637	1697	1697	1697	1697	0
394	20231130	120700	136373637	1697	1697	1697	1697	0
395	20231130	120600	136373637	1697	1697	1697	1697	0
396	20231130	120500	136373637	1697	1697	1697	1697	0
397	20231130	120400	136373637	1697	1697	1697	1697	0
398	20231130	120300	136373637	1697	1697	1697	1697	1
399	20231130	120200	136371940	1697	1697	1697	1697	0
400	20231130	120100	136371940	1697	1697	1697	1697	1
401	20231130	120000	136370243	1692	1692	1692	1692	0
402	20231130	115900	136370243	1692	1692	1692	1692	95
403	20231130	115800	136209503	1692	1694	1694	1692	2774
404	20231130	115700	131513791	1694	1695	1695	1694	1451
405	20231130	115600	129055373	1697	1697	1697	1697	0
406	20231130	115500	129055373	1697	1697	1697	1697	0
407	20231130	115400	129055373	1697	1697	1697	1697	0
408	20231130	115300	129055373	1697	1697	1697	1697	0
409	20231130	115200	129055373	1697	1697	1697	1697	0
410	20231130	115100	129055373	1697	1697	1697	1697	0
411	20231130	115000	129055373	1697	1697	1697	1697	50
412	20231130	114900	128970523	1697	1697	1697	1697	0
413	20231130	114800	128970523	1697	1697	1697	1697	2
414	20231130	114700	128967129	1697	1697	1697	1697	10
415	20231130	114600	128950159	1697	1697	1697	1697	0
416	20231130	114500	128950159	1697	1697	1697	1697	1
417	20231130	114400	128948462	1697	1697	1697	1697	1
418	20231130	114300	128946765	1697	1697	1697	1697	0
419	20231130	114200	128946765	1697	1697	1697	1697	99
420	20231130	114100	128778762	1695	1695	1695	1695	0
421	20231130	114000	128778762	1695	1695	1695	1695	0
422	20231130	113900	128778762	1695	1695	1697	1695	132
423	20231130	113800	128555020	1695	1695	1695	1695	0
424	20231130	113700	128555020	1695	1695	1695	1695	0
425	20231130	113600	128555020	1695	1695	1695	1695	45
426	20231130	113500	128478745	1695	1695	1695	1695	0
427	20231130	113400	128478745	1695	1696	1696	1695	18
428	20231130	113300	128448234	1695	1695	1695	1695	0
429	20231130	113200	128448234	1695	1695	1695	1695	0
430	20231130	113100	128448234	1695	1695	1695	1695	2
431	20231130	113000	128444844	1694	1694	1694	1694	0
432	20231130	112900	128444844	1694	1694	1694	1694	0
433	20231130	112800	128444844	1694	1694	1694	1694	0
434	20231130	112700	128444844	1694	1694	1694	1694	256
435	20231130	112600	128011180	1694	1694	1694	1694	0
436	20231130	112500	128011180	1694	1694	1694	1694	2
437	20231130	112400	128007792	1694	1694	1694	1694	7
438	20231130	112300	127995934	1694	1694	1694	1694	33
439	20231130	112200	127940032	1694	1694	1694	1694	3
440	20231130	112100	127934950	1695	1696	1696	1695	12
441	20231130	112000	127914609	1695	1695	1695	1695	0
442	20231130	111900	127914609	1695	1695	1695	1695	0
443	20231130	111800	127914609	1695	1695	1695	1695	20
444	20231130	111700	127880709	1697	1697	1697	1697	0
445	20231130	111600	127880709	1697	1697	1697	1697	0
446	20231130	111500	127880709	1697	1696	1697	1696	2
447	20231130	111400	127877316	1697	1697	1697	1697	1
448	20231130	111300	127875619	1692	1692	1692	1692	0
449	20231130	111200	127875619	1692	1693	1693	1692	173
450	20231130	111100	127582802	1697	1697	1697	1697	0
451	20231130	111000	127582802	1697	1697	1697	1697	0
452	20231130	110900	127582802	1697	1697	1697	1697	0
453	20231130	110800	127582802	1697	1697	1697	1697	0
454	20231130	110700	127582802	1697	1697	1697	1697	0
455	20231130	110600	127582802	1697	1697	1697	1697	122
456	20231130	110500	127375768	1697	1697	1697	1697	0
457	20231130	110400	127375768	1697	1697	1697	1697	1
458	20231130	110300	127374071	1691	1691	1691	1691	0
459	20231130	110200	127374071	1691	1694	1694	1691	4912
460	20231130	110100	119061663	1694	1694	1694	1694	52
461	20231130	110000	118973575	1694	1694	1694	1694	21
462	20231130	105900	118938001	1695	1696	1696	1695	169
463	20231130	105800	118651479	1696	1696	1696	1696	37
464	20231130	105700	118588727	1697	1697	1697	1697	0
465	20231130	105600	118588727	1697	1697	1697	1697	0
466	20231130	105500	118588727	1697	1697	1697	1697	0
467	20231130	105400	118588727	1697	1697	1697	1697	0
468	20231130	105300	118588727	1697	1697	1697	1697	1
469	20231130	105200	118587030	1695	1695	1695	1695	22
470	20231130	105100	118549740	1695	1695	1695	1695	0
471	20231130	105000	118549740	1695	1695	1695	1695	0
472	20231130	104900	118549740	1695	1695	1695	1695	1
473	20231130	104800	118548045	1695	1695	1695	1695	13
474	20231130	104700	118526010	1695	1695	1695	1695	904
475	20231130	104600	116993730	1694	1694	1694	1694	65
476	20231130	104500	116883620	1694	1695	1695	1694	312
477	20231130	104400	116354845	1695	1695	1695	1695	0
478	20231130	104300	116354845	1695	1695	1695	1695	66
479	20231130	104200	116242975	1695	1695	1695	1695	67
480	20231130	104100	116129410	1695	1695	1695	1695	864
481	20231130	104000	114664930	1695	1695	1695	1695	0
482	20231130	103900	114664930	1695	1696	1696	1695	172
483	20231130	103800	114373286	1696	1696	1696	1696	0
484	20231130	103700	114373286	1696	1696	1696	1696	100
485	20231130	103600	114203686	1695	1695	1695	1695	26
486	20231130	103500	114159616	1696	1696	1696	1696	0
487	20231130	103400	114159616	1696	1696	1696	1696	6
488	20231130	103300	114149440	1696	1696	1696	1696	116
489	20231130	103200	113952704	1695	1695	1695	1695	73
490	20231130	103100	113828969	1695	1695	1695	1695	0
491	20231130	103000	113828969	1695	1695	1695	1695	0
492	20231130	102900	113828969	1695	1695	1695	1695	50
493	20231130	102800	113744219	1695	1695	1695	1695	0
494	20231130	102700	113744219	1695	1695	1695	1695	0
495	20231130	102600	113744219	1695	1695	1695	1695	1
496	20231130	102500	113742524	1695	1695	1695	1695	0
497	20231130	102400	113742524	1695	1695	1695	1695	29
498	20231130	102300	113693369	1696	1695	1696	1695	30
499	20231130	102200	113642518	1695	1696	1696	1695	208
500	20231130	102100	113289831	1696	1696	1696	1696	324
501	20231130	102000	112740327	1697	1696	1697	1696	40
502	20231130	101900	112672477	1697	1697	1697	1696	87
503	20231130	101800	112524869	1696	1696	1696	1696	127
504	20231130	101700	112309477	1697	1696	1697	1696	75
505	20231130	101600	112182266	1697	1697	1697	1696	641
506	20231130	101500	111094543	1697	1697	1697	1697	0
507	20231130	101400	111094543	1697	1696	1697	1696	105
508	20231130	101300	110916413	1697	1697	1697	1697	92
509	20231130	101200	110760289	1697	1697	1698	1697	831
510	20231130	101100	109350007	1697	1697	1697	1697	0
511	20231130	101000	109350007	1697	1697	1697	1697	90
512	20231130	100900	109197277	1698	1696	1698	1696	97
513	20231130	100800	109032726	1696	1696	1696	1696	93
514	20231130	100700	108874998	1696	1697	1697	1696	4181
515	20231130	100600	101779842	1697	1697	1697	1697	119
516	20231130	100500	101577899	1695	1696	1696	1695	33
517	20231130	100400	101521954	1695	1695	1695	1695	92
518	20231130	100300	101366014	1695	1695	1695	1695	158
519	20231130	100200	101098204	1695	1695	1695	1694	515
520	20231130	100100	100225289	1695	1695	1695	1695	0
521	20231130	100000	100225289	1695	1695	1695	1695	64
522	20231130	095900	100116809	1695	1694	1695	1694	363
523	20231130	095800	99501587	1694	1695	1695	1694	100
524	20231130	095700	99332167	1695	1695	1695	1695	1
525	20231130	095600	99330472	1695	1694	1695	1694	1529
526	20231130	095500	96738917	1695	1694	1695	1694	102
527	20231130	095400	96566128	1694	1696	1696	1694	1448
528	20231130	095300	94111768	1695	1695	1695	1695	38
529	20231130	095200	94047358	1695	1694	1695	1694	92
530	20231130	095100	93891484	1694	1694	1694	1694	84
531	20231130	095000	93749188	1694	1694	1695	1694	569
532	20231130	094900	92785301	1694	1694	1694	1694	523
533	20231130	094800	91899339	1694	1694	1694	1694	0
534	20231130	094700	91899339	1694	1696	1696	1694	1590
535	20231130	094600	89203919	1697	1696	1697	1696	72
536	20231130	094500	89081806	1696	1696	1696	1696	988
537	20231130	094400	87406158	1696	1696	1696	1696	100
538	20231130	094300	87236558	1696	1696	1696	1696	0
539	20231130	094200	87236558	1696	1696	1696	1696	10
540	20231130	094100	87219598	1695	1695	1695	1695	77
541	20231130	094000	87089083	1694	1694	1694	1694	425
542	20231130	093900	86369133	1694	1695	1696	1694	128
543	20231130	093800	86152296	1696	1696	1696	1695	2013
544	20231130	093700	82738249	1697	1697	1697	1695	23
545	20231130	093600	82699240	1696	1696	1696	1696	0
546	20231130	093500	82699240	1696	1696	1696	1696	9
547	20231130	093400	82683976	1696	1696	1696	1696	1
548	20231130	093300	82682280	1694	1694	1694	1694	31
549	20231130	093200	82629766	1698	1698	1698	1698	100
550	20231130	093100	82459966	1698	1698	1698	1698	0
551	20231130	093000	82459966	1698	1698	1698	1698	10
552	20231130	092900	82442986	1698	1698	1698	1698	10
553	20231130	092800	82426006	1698	1698	1698	1698	228
554	20231130	092700	82038862	1698	1698	1698	1698	7
555	20231130	092600	82026976	1698	1698	1698	1698	50
556	20231130	092500	81942076	1698	1698	1698	1696	1212
557	20231130	092400	79886500	1696	1696	1696	1696	243
558	20231130	092300	79474372	1696	1696	1696	1696	568
559	20231130	092200	78511044	1696	1696	1696	1694	511
560	20231130	092100	77644904	1697	1697	1697	1697	413
561	20231130	092000	76944043	1697	1698	1698	1697	215
562	20231130	091900	76579185	1697	1696	1697	1695	521
563	20231130	091800	75695230	1697	1698	1699	1695	1253
564	20231130	091700	73570803	1700	1700	1700	1700	870
565	20231130	091600	72091803	1700	1700	1700	1700	5
566	20231130	091500	72083303	1698	1699	1699	1698	2
567	20231130	091400	72079906	1695	1695	1695	1695	14
568	20231130	091300	72056176	1695	1695	1695	1695	50
569	20231130	091200	71971426	1690	1690	1690	1689	17755
570	20231130	091100	41965511	1694	1691	1694	1690	461
571	20231130	091000	41186151	1691	1691	1691	1691	67
572	20231130	090900	41072854	1691	1691	1691	1691	395
573	20231130	090800	40404909	1691	1691	1691	1690	1171
574	20231130	090700	38425304	1691	1691	1691	1690	601
575	20231130	090600	37409166	1694	1698	1698	1692	8075
576	20231130	090500	23722159	1700	1700	1700	1700	0
577	20231130	090400	23722159	1700	1700	1700	1700	10
578	20231130	090300	23705159	1700	1700	1700	1700	34
579	20231130	090200	23647359	1698	1698	1698	1695	1134
580	20231130	090100	21725214	1695	1701	1701	1695	8513
581	20231130	090000	7290453	1701	1706	1706	1700	4280