KissMeData/018500/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190200	369035502	1583	1583	1583	1583	2993
3	20231130	190100	369035502	1583	1583	1583	1583	0
4	20231130	190000	369035502	1583	1583	1583	1583	0
5	20231130	185900	369035502	1583	1583	1583	1583	0
6	20231130	185800	369035502	1583	1583	1583	1583	0
7	20231130	185700	369035502	1583	1583	1583	1583	0
8	20231130	185600	369035502	1583	1583	1583	1583	0
9	20231130	185500	369035502	1583	1583	1583	1583	0
10	20231130	185400	369035502	1583	1583	1583	1583	0
11	20231130	185300	369035502	1583	1583	1583	1583	0
12	20231130	185200	369035502	1583	1583	1583	1583	0
13	20231130	185100	369035502	1583	1583	1583	1583	0
14	20231130	185000	369035502	1583	1583	1583	1583	0
15	20231130	184900	369035502	1583	1583	1583	1583	0
16	20231130	184800	369035502	1583	1583	1583	1583	0
17	20231130	184700	369035502	1583	1583	1583	1583	0
18	20231130	184600	369035502	1583	1583	1583	1583	0
19	20231130	184500	369035502	1583	1583	1583	1583	0
20	20231130	184400	369035502	1583	1583	1583	1583	0
21	20231130	184300	369035502	1583	1583	1583	1583	0
22	20231130	184200	369035502	1583	1583	1583	1583	0
23	20231130	184100	369035502	1583	1583	1583	1583	0
24	20231130	184000	369035502	1583	1583	1583	1583	0
25	20231130	183900	369035502	1583	1583	1583	1583	0
26	20231130	183800	369035502	1583	1583	1583	1583	0
27	20231130	183700	369035502	1583	1583	1583	1583	0
28	20231130	183600	369035502	1583	1583	1583	1583	0
29	20231130	183500	369035502	1583	1583	1583	1583	0
30	20231130	183400	369035502	1583	1583	1583	1583	0
31	20231130	183300	369035502	1583	1583	1583	1583	0
32	20231130	183200	369035502	1583	1583	1583	1583	2993
33	20231130	183100	369035502	1583	1583	1583	1583	0
34	20231130	183000	369035502	1583	1583	1583	1583	0
35	20231130	182900	369035502	1583	1583	1583	1583	0
36	20231130	182800	369035502	1583	1583	1583	1583	0
37	20231130	182700	369035502	1583	1583	1583	1583	0
38	20231130	182600	369035502	1583	1583	1583	1583	0
39	20231130	182500	369035502	1583	1583	1583	1583	0
40	20231130	182400	369035502	1583	1583	1583	1583	0
41	20231130	182300	369035502	1583	1583	1583	1583	0
42	20231130	182200	369035502	1583	1583	1583	1583	0
43	20231130	182100	369035502	1583	1583	1583	1583	0
44	20231130	182000	369035502	1583	1583	1583	1583	0
45	20231130	181900	369035502	1583	1583	1583	1583	0
46	20231130	181800	369035502	1583	1583	1583	1583	0
47	20231130	181700	369035502	1583	1583	1583	1583	0
48	20231130	181600	369035502	1583	1583	1583	1583	0
49	20231130	181500	369035502	1583	1583	1583	1583	0
50	20231130	181400	369035502	1583	1583	1583	1583	0
51	20231130	181300	369035502	1583	1583	1583	1583	0
52	20231130	181200	369035502	1583	1583	1583	1583	0
53	20231130	181100	369035502	1583	1583	1583	1583	0
54	20231130	181000	369035502	1583	1583	1583	1583	0
55	20231130	180900	369035502	1583	1583	1583	1583	0
56	20231130	180800	369035502	1583	1583	1583	1583	0
57	20231130	180700	369035502	1583	1583	1583	1583	0
58	20231130	180600	369035502	1583	1583	1583	1583	0
59	20231130	180500	369035502	1583	1583	1583	1583	0
60	20231130	180400	369035502	1583	1583	1583	1583	0
61	20231130	180300	369035502	1583	1583	1583	1583	0
62	20231130	180200	369035502	1583	1583	1583	1583	2993
63	20231130	180100	369035502	1583	1583	1583	1583	0
64	20231130	180000	369035502	1583	1583	1583	1583	0
65	20231130	175900	369035502	1583	1583	1583	1583	0
66	20231130	175800	369035502	1583	1583	1583	1583	0
67	20231130	175700	369035502	1583	1583	1583	1583	0
68	20231130	175600	369035502	1583	1583	1583	1583	0
69	20231130	175500	369035502	1583	1583	1583	1583	0
70	20231130	175400	369035502	1583	1583	1583	1583	0
71	20231130	175300	369035502	1583	1583	1583	1583	0
72	20231130	175200	369035502	1583	1583	1583	1583	0
73	20231130	175100	369035502	1583	1583	1583	1583	0
74	20231130	175000	369035502	1583	1583	1583	1583	0
75	20231130	174900	369035502	1583	1583	1583	1583	0
76	20231130	174800	369035502	1583	1583	1583	1583	0
77	20231130	174700	369035502	1583	1583	1583	1583	0
78	20231130	174600	369035502	1583	1583	1583	1583	0
79	20231130	174500	369035502	1583	1583	1583	1583	0
80	20231130	174400	369035502	1583	1583	1583	1583	0
81	20231130	174300	369035502	1583	1583	1583	1583	0
82	20231130	174200	369035502	1583	1583	1583	1583	0
83	20231130	174100	369035502	1583	1583	1583	1583	0
84	20231130	174000	369035502	1583	1583	1583	1583	0
85	20231130	173900	369035502	1583	1583	1583	1583	0
86	20231130	173800	369035502	1583	1583	1583	1583	0
87	20231130	173700	369035502	1583	1583	1583	1583	0
88	20231130	173600	369035502	1583	1583	1583	1583	0
89	20231130	173500	369035502	1583	1583	1583	1583	0
90	20231130	173400	369035502	1583	1583	1583	1583	0
91	20231130	173300	369035502	1583	1583	1583	1583	0
92	20231130	173200	369035502	1583	1583	1583	1583	2993
93	20231130	173100	369035502	1583	1583	1583	1583	0
94	20231130	173000	369035502	1583	1583	1583	1583	0
95	20231130	172900	369035502	1583	1583	1583	1583	0
96	20231130	172800	369035502	1583	1583	1583	1583	0
97	20231130	172700	369035502	1583	1583	1583	1583	0
98	20231130	172600	369035502	1583	1583	1583	1583	0
99	20231130	172500	369035502	1583	1583	1583	1583	0
100	20231130	172400	369035502	1583	1583	1583	1583	0
101	20231130	172300	369035502	1583	1583	1583	1583	0
102	20231130	172200	369035502	1583	1583	1583	1583	0
103	20231130	172100	369035502	1583	1583	1583	1583	0
104	20231130	172000	369035502	1583	1583	1583	1583	0
105	20231130	171900	369035502	1583	1583	1583	1583	0
106	20231130	171800	369035502	1583	1583	1583	1583	0
107	20231130	171700	369035502	1583	1583	1583	1583	0
108	20231130	171600	369035502	1583	1583	1583	1583	0
109	20231130	171500	369035502	1583	1583	1583	1583	0
110	20231130	171400	369035502	1583	1583	1583	1583	0
111	20231130	171300	369035502	1583	1583	1583	1583	0
112	20231130	171200	369035502	1583	1583	1583	1583	0
113	20231130	171100	369035502	1583	1583	1583	1583	0
114	20231130	171000	369035502	1583	1583	1583	1583	0
115	20231130	170900	369035502	1583	1583	1583	1583	0
116	20231130	170800	369035502	1583	1583	1583	1583	0
117	20231130	170700	369035502	1583	1583	1583	1583	0
118	20231130	170600	369035502	1583	1583	1583	1583	0
119	20231130	170500	369035502	1583	1583	1583	1583	0
120	20231130	170400	369035502	1583	1583	1583	1583	0
121	20231130	170300	369035502	1583	1583	1583	1583	0
122	20231130	170200	369035502	1583	1583	1583	1583	2993
123	20231130	170100	369035502	1583	1583	1583	1583	0
124	20231130	170000	369035502	1583	1583	1583	1583	0
125	20231130	165900	369035502	1583	1583	1583	1583	0
126	20231130	165800	369035502	1583	1583	1583	1583	0
127	20231130	165700	369035502	1583	1583	1583	1583	0
128	20231130	165600	369035502	1583	1583	1583	1583	0
129	20231130	165500	369035502	1583	1583	1583	1583	0
130	20231130	165400	369035502	1583	1583	1583	1583	0
131	20231130	165300	369035502	1583	1583	1583	1583	0
132	20231130	165200	369035502	1583	1583	1583	1583	0
133	20231130	165100	369035502	1583	1583	1583	1583	0
134	20231130	165000	369035502	1583	1583	1583	1583	0
135	20231130	164900	369035502	1583	1583	1583	1583	0
136	20231130	164800	369035502	1583	1583	1583	1583	0
137	20231130	164700	369035502	1583	1583	1583	1583	0
138	20231130	164600	369035502	1583	1583	1583	1583	0
139	20231130	164500	369035502	1583	1583	1583	1583	0
140	20231130	164400	369035502	1583	1583	1583	1583	0
141	20231130	164300	369035502	1583	1583	1583	1583	0
142	20231130	164200	369035502	1583	1583	1583	1583	0
143	20231130	164100	369035502	1583	1583	1583	1583	0
144	20231130	164000	369035502	1583	1583	1583	1583	0
145	20231130	163900	369035502	1583	1583	1583	1583	0
146	20231130	163800	369035502	1583	1583	1583	1583	0
147	20231130	163700	369035502	1583	1583	1583	1583	0
148	20231130	163600	369035502	1583	1583	1583	1583	0
149	20231130	163500	369035502	1583	1583	1583	1583	0
150	20231130	163400	369035502	1583	1583	1583	1583	0
151	20231130	163300	369035502	1583	1583	1583	1583	0
152	20231130	163200	369035502	1583	1583	1583	1583	2993
153	20231130	163100	369035502	1583	1583	1583	1583	0
154	20231130	163000	369035502	1583	1583	1583	1583	0
155	20231130	162900	369035502	1583	1583	1583	1583	0
156	20231130	162800	369035502	1583	1583	1583	1583	0
157	20231130	162700	369035502	1583	1583	1583	1583	0
158	20231130	162600	369035502	1583	1583	1583	1583	0
159	20231130	162500	369035502	1583	1583	1583	1583	0
160	20231130	162400	369035502	1583	1583	1583	1583	0
161	20231130	162300	369035502	1583	1583	1583	1583	0
162	20231130	162200	369035502	1583	1583	1583	1583	0
163	20231130	162100	369035502	1583	1583	1583	1583	0
164	20231130	162000	369035502	1583	1583	1583	1583	0
165	20231130	161900	369035502	1583	1583	1583	1583	0
166	20231130	161800	369035502	1583	1583	1583	1583	0
167	20231130	161700	369035502	1583	1583	1583	1583	0
168	20231130	161600	369035502	1583	1583	1583	1583	0
169	20231130	161500	369035502	1583	1583	1583	1583	0
170	20231130	161400	369035502	1583	1583	1583	1583	0
171	20231130	161300	369035502	1583	1583	1583	1583	0
172	20231130	161200	369035502	1583	1583	1583	1583	0
173	20231130	161100	369035502	1583	1583	1583	1583	0
174	20231130	161000	369035502	1583	1583	1583	1583	0
175	20231130	160900	369035502	1583	1583	1583	1583	0
176	20231130	160800	369035502	1583	1583	1583	1583	0
177	20231130	160700	369035502	1583	1583	1583	1583	0
178	20231130	160600	369035502	1583	1583	1583	1583	0
179	20231130	160500	369035502	1583	1583	1583	1583	0
180	20231130	160400	369035502	1583	1583	1583	1583	0
181	20231130	160300	369035502	1583	1583	1583	1583	0
182	20231130	160200	369035502	1583	1583	1583	1583	2993
183	20231130	160100	369035502	1583	1583	1583	1583	0
184	20231130	160000	369035502	1583	1583	1583	1583	0
185	20231130	155900	369035502	1583	1583	1583	1583	0
186	20231130	155800	369035502	1583	1583	1583	1583	0
187	20231130	155700	369035502	1583	1583	1583	1583	0
188	20231130	155600	369035502	1583	1583	1583	1583	0
189	20231130	155500	369035502	1583	1583	1583	1583	0
190	20231130	155400	369035502	1583	1583	1583	1583	0
191	20231130	155300	369035502	1583	1583	1583	1583	0
192	20231130	155200	369035502	1583	1583	1583	1583	0
193	20231130	155100	369035502	1583	1583	1583	1583	0
194	20231130	155000	369035502	1583	1583	1583	1583	0
195	20231130	154900	369035502	1583	1583	1583	1583	0
196	20231130	154800	369035502	1583	1583	1583	1583	0
197	20231130	154700	369035502	1583	1583	1583	1583	0
198	20231130	154600	369035502	1583	1583	1583	1583	0
199	20231130	154500	369035502	1583	1583	1583	1583	0
200	20231130	154400	369035502	1583	1583	1583	1583	0
201	20231130	154300	369035502	1583	1583	1583	1583	0
202	20231130	154200	369035502	1583	1583	1583	1583	0
203	20231130	154100	369035502	1583	1583	1583	1583	0
204	20231130	154000	369035502	1583	1583	1583	1583	0
205	20231130	153900	369035502	1583	1583	1583	1583	0
206	20231130	153800	369035502	1583	1583	1583	1583	0
207	20231130	153700	369035502	1583	1583	1583	1583	0
208	20231130	153600	369035502	1583	1583	1583	1583	0
209	20231130	153500	369035502	1583	1583	1583	1583	0
210	20231130	153400	369035502	1583	1583	1583	1583	0
211	20231130	153300	369035502	1583	1583	1583	1583	0
212	20231130	153200	369035502	1583	1583	1583	1583	2993
213	20231130	153100	369035502	1583	1583	1583	1583	0
214	20231130	153000	369035502	1583	1583	1583	1583	2993
215	20231130	152900	364297583	1583	1583	1583	1583	0
216	20231130	152800	364297583	1583	1583	1583	1583	0
217	20231130	152700	364297583	1583	1583	1583	1583	0
218	20231130	152600	364297583	1583	1583	1583	1583	0
219	20231130	152500	364297583	1583	1583	1583	1583	0
220	20231130	152400	364297583	1583	1583	1583	1583	0
221	20231130	152300	364297583	1583	1583	1583	1583	0
222	20231130	152200	364297583	1583	1583	1583	1583	0
223	20231130	152100	364297583	1583	1583	1583	1583	0
224	20231130	152000	364297583	1583	1583	1583	1583	0
225	20231130	151900	364297583	1583	1583	1583	1583	9
226	20231130	151800	364283336	1584	1583	1584	1583	1000
227	20231130	151700	362699436	1584	1584	1584	1584	200
228	20231130	151600	362382636	1584	1583	1584	1583	2
229	20231130	151500	362379469	1575	1576	1576	1575	791
230	20231130	151400	361133634	1576	1586	1586	1576	1223
231	20231130	151300	359205669	1586	1578	1586	1578	3000
232	20231130	151200	354456594	1576	1576	1576	1576	1
233	20231130	151100	354455018	1576	1576	1576	1576	6
234	20231130	151000	354445562	1578	1578	1578	1578	6
235	20231130	150900	354436094	1578	1578	1578	1578	3
236	20231130	150800	354431360	1577	1577	1577	1577	0
237	20231130	150700	354431360	1577	1577	1577	1577	2
238	20231130	150600	354428206	1577	1577	1577	1577	37
239	20231130	150500	354369857	1577	1577	1577	1577	0
240	20231130	150400	354369857	1577	1577	1577	1577	0
241	20231130	150300	354369857	1577	1577	1577	1577	0
242	20231130	150200	354369857	1577	1576	1577	1576	1128
243	20231130	150100	352591618	1576	1576	1576	1576	76
244	20231130	150000	352471842	1575	1576	1576	1575	94
245	20231130	145900	352323772	1576	1575	1576	1575	307
246	20231130	145800	351839990	1575	1575	1575	1575	13
247	20231130	145700	351819515	1576	1576	1576	1576	0
248	20231130	145600	351819515	1576	1576	1576	1576	0
249	20231130	145500	351819515	1576	1576	1576	1576	30
250	20231130	145400	351772235	1576	1576	1576	1576	800
251	20231130	145300	350511435	1575	1575	1575	1575	0
252	20231130	145200	350511435	1575	1575	1575	1575	1550
253	20231130	145100	348070185	1574	1574	1574	1574	0
254	20231130	145000	348070185	1574	1574	1574	1574	0
255	20231130	144900	348070185	1574	1574	1574	1574	25
256	20231130	144800	348030835	1574	1575	1575	1574	1742
257	20231130	144700	345288150	1576	1577	1577	1576	593
258	20231130	144600	344353207	1578	1578	1578	1578	100
259	20231130	144500	344195407	1579	1579	1579	1579	100
260	20231130	144400	344037507	1580	1580	1580	1580	333
261	20231130	144300	343511367	1580	1580	1580	1580	0
262	20231130	144200	343511367	1580	1580	1580	1580	0
263	20231130	144100	343511367	1580	1580	1580	1580	0
264	20231130	144000	343511367	1580	1582	1582	1580	3219
265	20231130	143900	338423038	1582	1582	1582	1582	296
266	20231130	143800	337954766	1581	1581	1581	1581	50
267	20231130	143700	337875716	1581	1581	1581	1581	1053
268	20231130	143600	336210923	1582	1582	1582	1582	1000
269	20231130	143500	334628923	1582	1581	1582	1581	478
270	20231130	143400	333873204	1581	1581	1582	1581	837
271	20231130	143300	332549783	1580	1580	1580	1580	11
272	20231130	143200	332532403	1580	1580	1580	1580	0
273	20231130	143100	332532403	1580	1580	1580	1580	2991
274	20231130	143000	327806623	1580	1580	1580	1580	1
275	20231130	142900	327805043	1580	1580	1580	1580	438
276	20231130	142800	327113003	1579	1577	1579	1577	2268
277	20231130	142700	323533537	1577	1577	1577	1577	872
278	20231130	142600	322158393	1579	1579	1579	1579	0
279	20231130	142500	322158393	1579	1579	1579	1579	0
280	20231130	142400	322158393	1579	1579	1579	1579	0
281	20231130	142300	322158393	1579	1579	1579	1579	0
282	20231130	142200	322158393	1579	1579	1579	1579	2
283	20231130	142100	322155235	1579	1579	1579	1579	40
284	20231130	142000	322092075	1577	1577	1577	1577	161
285	20231130	141900	321838178	1577	1577	1577	1577	0
286	20231130	141800	321838178	1577	1577	1577	1577	327
287	20231130	141700	321322499	1577	1576	1577	1576	12
288	20231130	141600	321303585	1577	1577	1577	1577	21
289	20231130	141500	321270468	1577	1577	1577	1577	979
290	20231130	141400	319726585	1577	1579	1579	1577	1997
291	20231130	141300	316574916	1579	1579	1579	1579	19
292	20231130	141200	316544915	1579	1579	1579	1578	270
293	20231130	141100	316118643	1579	1578	1579	1578	5002
294	20231130	141000	308220487	1579	1579	1579	1579	250
295	20231130	140900	307825737	1580	1579	1580	1579	838
296	20231130	140800	306502194	1579	1579	1579	1579	1
297	20231130	140700	306500615	1579	1579	1579	1579	2
298	20231130	140600	306497457	1578	1578	1578	1578	50
299	20231130	140500	306418557	1578	1578	1578	1578	661
300	20231130	140400	305375499	1580	1580	1580	1578	2817
301	20231130	140300	300924679	1579	1576	1579	1576	2171
302	20231130	140200	297497749	1577	1576	1577	1576	550
303	20231130	140100	296630948	1575	1571	1575	1571	646
304	20231130	140000	295613558	1570	1570	1570	1570	0
305	20231130	135900	295613558	1570	1570	1570	1570	0
306	20231130	135800	295613558	1570	1570	1570	1570	0
307	20231130	135700	295613558	1570	1575	1575	1570	160
308	20231130	135600	295361608	1575	1575	1575	1575	100
309	20231130	135500	295204108	1575	1575	1575	1575	11
310	20231130	135400	295186783	1575	1575	1575	1575	1130
311	20231130	135300	293407033	1575	1575	1576	1575	1861
312	20231130	135200	290475957	1574	1574	1574	1574	60
313	20231130	135100	290381517	1574	1574	1574	1574	0
314	20231130	135000	290381517	1574	1574	1574	1574	1
315	20231130	134900	290379943	1570	1570	1570	1570	0
316	20231130	134800	290379943	1570	1571	1571	1570	250
317	20231130	134700	289987203	1573	1573	1573	1573	0
318	20231130	134600	289987203	1573	1573	1573	1573	11
319	20231130	134500	289969900	1571	1572	1572	1571	30
320	20231130	134400	289922763	1572	1572	1572	1572	0
321	20231130	134300	289922763	1572	1572	1572	1572	607
322	20231130	134200	288968559	1573	1573	1573	1573	630
323	20231130	134100	287977569	1575	1575	1575	1575	0
324	20231130	134000	287977569	1575	1573	1575	1573	101
325	20231130	133900	287818694	1573	1575	1575	1573	14
326	20231130	133800	287796664	1573	1573	1573	1573	0
327	20231130	133700	287796664	1573	1573	1573	1573	50
328	20231130	133600	287718014	1576	1576	1576	1576	0
329	20231130	133500	287718014	1576	1576	1576	1576	0
330	20231130	133400	287718014	1576	1576	1576	1576	0
331	20231130	133300	287718014	1576	1575	1576	1575	2000
332	20231130	133200	284566404	1576	1575	1576	1575	1422
333	20231130	133100	282326654	1575	1573	1575	1573	1939
334	20231130	133000	279274117	1573	1573	1573	1573	115
335	20231130	132900	279093222	1572	1572	1572	1572	1000
336	20231130	132800	277521222	1572	1573	1573	1572	91
337	20231130	132700	277378165	1573	1574	1574	1573	26
338	20231130	132600	277337266	1573	1573	1573	1573	575
339	20231130	132500	276432791	1572	1570	1572	1570	270
340	20231130	132400	276008463	1572	1570	1572	1570	56
341	20231130	132300	275920531	1570	1570	1570	1570	10
342	20231130	132200	275904831	1570	1570	1570	1570	10
343	20231130	132100	275889131	1570	1570	1570	1570	349
344	20231130	132000	275341201	1570	1570	1570	1570	0
345	20231130	131900	275341201	1570	1570	1570	1570	1
346	20231130	131800	275339631	1574	1574	1574	1574	0
347	20231130	131700	275339631	1574	1573	1574	1573	600
348	20231130	131600	274395531	1575	1570	1575	1570	3000
349	20231130	131500	269675791	1571	1564	1571	1564	3020
350	20231130	131400	264940167	1564	1564	1568	1564	3020
351	20231130	131300	260208131	1564	1564	1564	1564	0
352	20231130	131200	260208131	1564	1564	1564	1564	0
353	20231130	131100	260208131	1564	1564	1564	1564	0
354	20231130	131000	260208131	1564	1564	1564	1564	48
355	20231130	130900	260133059	1564	1564	1564	1564	355
356	20231130	130800	259577839	1564	1564	1564	1564	0
357	20231130	130700	259577839	1564	1564	1564	1564	0
358	20231130	130600	259577839	1564	1564	1564	1564	115
359	20231130	130500	259397979	1564	1564	1564	1564	1
360	20231130	130400	259396415	1562	1562	1562	1562	0
361	20231130	130300	259396415	1562	1562	1562	1562	9
362	20231130	130200	259382357	1562	1562	1562	1562	0
363	20231130	130100	259382357	1562	1562	1562	1562	0
364	20231130	130000	259382357	1562	1562	1562	1562	0
365	20231130	125900	259382357	1562	1562	1562	1562	0
366	20231130	125800	259382357	1562	1562	1562	1562	0
367	20231130	125700	259382357	1562	1562	1562	1562	0
368	20231130	125600	259382357	1562	1562	1562	1562	0
369	20231130	125500	259382357	1562	1562	1562	1562	0
370	20231130	125400	259382357	1562	1562	1562	1562	0
371	20231130	125300	259382357	1562	1562	1562	1562	0
372	20231130	125200	259382357	1562	1562	1562	1562	0
373	20231130	125100	259382357	1562	1562	1562	1562	705
374	20231130	125000	258281147	1560	1560	1560	1560	0
375	20231130	124900	258281147	1560	1560	1560	1560	0
376	20231130	124800	258281147	1560	1560	1560	1560	0
377	20231130	124700	258281147	1560	1560	1560	1560	1221
378	20231130	124600	256376387	1559	1560	1560	1559	508
379	20231130	124500	255584407	1560	1559	1560	1559	1250
380	20231130	124400	253635402	1559	1559	1559	1559	134
381	20231130	124300	253426496	1559	1559	1559	1559	0
382	20231130	124200	253426496	1559	1560	1560	1559	1502
383	20231130	124100	251084076	1560	1560	1560	1560	0
384	20231130	124000	251084076	1560	1560	1560	1560	0
385	20231130	123900	251084076	1560	1560	1560	1560	300
386	20231130	123800	250616076	1560	1560	1560	1559	616
387	20231130	123700	249655117	1560	1560	1560	1560	1
388	20231130	123600	249653557	1562	1562	1562	1562	76
389	20231130	123500	249534845	1562	1562	1562	1562	15
390	20231130	123400	249511415	1562	1562	1562	1559	4213
391	20231130	123300	242936774	1565	1565	1565	1565	0
392	20231130	123200	242936774	1565	1565	1565	1565	0
393	20231130	123100	242936774	1565	1565	1565	1565	0
394	20231130	123000	242936774	1565	1565	1565	1565	0
395	20231130	122900	242936774	1565	1565	1565	1565	1
396	20231130	122800	242935209	1562	1562	1562	1562	0
397	20231130	122700	242935209	1562	1562	1562	1562	0
398	20231130	122600	242935209	1562	1562	1562	1562	423
399	20231130	122500	242274483	1562	1563	1563	1562	1014
400	20231130	122400	240690038	1563	1563	1563	1563	47
401	20231130	122300	240616577	1563	1563	1563	1563	100
402	20231130	122200	240460277	1563	1563	1563	1563	1000
403	20231130	122100	238897277	1566	1565	1566	1565	330
404	20231130	122000	238380544	1565	1565	1565	1565	30
405	20231130	121900	238333594	1565	1565	1565	1565	1
406	20231130	121800	238332029	1565	1565	1565	1565	1
407	20231130	121700	238330464	1563	1563	1563	1563	246
408	20231130	121600	237945966	1563	1563	1563	1563	0
409	20231130	121500	237945966	1563	1565	1565	1563	6
410	20231130	121400	237936586	1563	1563	1563	1563	0
411	20231130	121300	237936586	1563	1563	1563	1563	0
412	20231130	121200	237936586	1563	1563	1563	1563	0
413	20231130	121100	237936586	1563	1563	1563	1563	51
414	20231130	121000	237856873	1563	1563	1563	1563	0
415	20231130	120900	237856873	1563	1563	1563	1563	0
416	20231130	120800	237856873	1563	1563	1563	1563	49
417	20231130	120700	237780286	1566	1566	1566	1566	0
418	20231130	120600	237780286	1566	1566	1566	1566	0
419	20231130	120500	237780286	1566	1566	1566	1566	1
420	20231130	120400	237778720	1566	1566	1566	1566	157
421	20231130	120300	237532858	1566	1566	1566	1566	52
422	20231130	120200	237451426	1567	1567	1567	1567	5
423	20231130	120100	237443591	1567	1567	1567	1567	500
424	20231130	120000	236660091	1566	1566	1566	1566	50
425	20231130	115900	236581791	1566	1566	1566	1566	393
426	20231130	115800	235966353	1566	1566	1566	1566	0
427	20231130	115700	235966353	1566	1566	1566	1566	2
428	20231130	115600	235963221	1566	1566	1566	1566	0
429	20231130	115500	235963221	1566	1566	1566	1566	32
430	20231130	115400	235913109	1566	1566	1566	1566	20
431	20231130	115300	235881789	1566	1566	1566	1566	0
432	20231130	115200	235881789	1566	1566	1566	1566	52
433	20231130	115100	235800357	1567	1567	1567	1567	0
434	20231130	115000	235800357	1567	1567	1567	1567	0
435	20231130	114900	235800357	1567	1567	1567	1567	0
436	20231130	114800	235800357	1567	1567	1567	1567	0
437	20231130	114700	235800357	1567	1567	1567	1567	1000
438	20231130	114600	234233357	1567	1567	1567	1567	1
439	20231130	114500	234231790	1567	1567	1567	1567	5
440	20231130	114400	234223955	1566	1565	1566	1565	2580
441	20231130	114300	230183835	1566	1563	1566	1563	3430
442	20231130	114200	224817179	1563	1563	1563	1563	31
443	20231130	114100	224768726	1563	1563	1563	1563	0
444	20231130	114000	224768726	1563	1560	1563	1560	8
445	20231130	113900	224756240	1563	1563	1563	1563	4
446	20231130	113800	224749988	1563	1563	1563	1563	1
447	20231130	113700	224748425	1563	1563	1563	1563	2
448	20231130	113600	224745299	1563	1563	1563	1563	164
449	20231130	113500	224488967	1563	1563	1563	1563	0
450	20231130	113400	224488967	1563	1563	1563	1563	1
451	20231130	113300	224487404	1560	1560	1560	1560	0
452	20231130	113200	224487404	1560	1561	1561	1560	100
453	20231130	113100	224331384	1560	1560	1560	1560	6
454	20231130	113000	224322024	1560	1560	1560	1560	0
455	20231130	112900	224322024	1560	1560	1560	1560	647
456	20231130	112800	223312704	1563	1563	1563	1563	1
457	20231130	112700	223311141	1563	1563	1563	1563	0
458	20231130	112600	223311141	1563	1563	1563	1563	1
459	20231130	112500	223309578	1560	1561	1561	1560	300
460	20231130	112400	222841568	1563	1563	1563	1563	0
461	20231130	112300	222841568	1563	1563	1563	1563	0
462	20231130	112200	222841568	1563	1563	1563	1563	7
463	20231130	112100	222830627	1563	1563	1563	1563	105
464	20231130	112000	222666512	1563	1563	1563	1563	325
465	20231130	111900	222158537	1563	1563	1563	1563	0
466	20231130	111800	222158537	1563	1563	1563	1563	0
467	20231130	111700	222158537	1563	1563	1563	1563	0
468	20231130	111600	222158537	1563	1563	1563	1563	10
469	20231130	111500	222142907	1563	1563	1563	1563	1
470	20231130	111400	222141344	1560	1560	1560	1560	2590
471	20231130	111300	218100944	1560	1560	1560	1560	120
472	20231130	111200	217913744	1560	1560	1560	1560	100
473	20231130	111100	217757744	1559	1559	1559	1559	0
474	20231130	111000	217757744	1559	1559	1559	1559	0
475	20231130	110900	217757744	1559	1559	1559	1559	0
476	20231130	110800	217757744	1559	1559	1559	1559	0
477	20231130	110700	217757744	1559	1559	1559	1559	1528
478	20231130	110600	215375592	1559	1559	1559	1559	22
479	20231130	110500	215341294	1560	1560	1560	1560	1
480	20231130	110400	215339734	1559	1559	1559	1559	22
481	20231130	110300	215305436	1560	1561	1561	1560	492
482	20231130	110200	214537716	1560	1561	1561	1560	107
483	20231130	110100	214370711	1561	1562	1562	1561	42
484	20231130	110000	214305147	1562	1562	1562	1562	0
485	20231130	105900	214305147	1562	1562	1562	1562	0
486	20231130	105800	214305147	1562	1562	1562	1562	134
487	20231130	105700	214095839	1563	1563	1563	1563	3
488	20231130	105600	214091150	1563	1563	1563	1563	490
489	20231130	105500	213325280	1563	1563	1563	1563	3
490	20231130	105400	213320591	1563	1563	1563	1563	0
491	20231130	105300	213320591	1563	1563	1563	1563	10
492	20231130	105200	213304961	1563	1563	1563	1563	0
493	20231130	105100	213304961	1563	1563	1563	1563	0
494	20231130	105000	213304961	1563	1563	1563	1563	1
495	20231130	104900	213303398	1563	1563	1563	1563	50
496	20231130	104800	213225248	1563	1563	1563	1562	22
497	20231130	104700	213190869	1563	1563	1563	1563	0
498	20231130	104600	213190869	1563	1563	1563	1563	0
499	20231130	104500	213190869	1563	1563	1563	1563	200
500	20231130	104400	212878269	1563	1564	1564	1563	209
501	20231130	104300	212551493	1566	1566	1566	1566	572
502	20231130	104200	211655741	1566	1566	1566	1566	0
503	20231130	104100	211655741	1566	1567	1567	1566	2605
504	20231130	104000	207576211	1567	1567	1567	1567	10
505	20231130	103900	207560541	1567	1567	1567	1567	0
506	20231130	103800	207560541	1567	1566	1567	1566	5
507	20231130	103700	207552710	1566	1567	1567	1566	68
508	20231130	103600	207446210	1567	1567	1567	1567	436
509	20231130	103500	206762998	1567	1567	1567	1567	0
510	20231130	103400	206762998	1567	1567	1567	1567	571
511	20231130	103300	205868241	1566	1566	1566	1566	55
512	20231130	103200	205782111	1567	1567	1567	1567	50
513	20231130	103100	205703761	1567	1565	1567	1565	1400
514	20231130	103000	203510488	1565	1565	1565	1565	219
515	20231130	102900	203167753	1565	1565	1565	1565	0
516	20231130	102800	203167753	1565	1565	1565	1565	820
517	20231130	102700	201884453	1564	1564	1564	1564	0
518	20231130	102600	201884453	1564	1564	1564	1563	1566
519	20231130	102500	199435279	1564	1564	1564	1564	0
520	20231130	102400	199435279	1564	1564	1564	1564	0
521	20231130	102300	199435279	1564	1564	1564	1564	0
522	20231130	102200	199435279	1564	1564	1564	1564	19
523	20231130	102100	199405563	1564	1564	1564	1564	6
524	20231130	102000	199396179	1563	1563	1563	1563	0
525	20231130	101900	199396179	1563	1563	1563	1563	1400
526	20231130	101800	197207979	1563	1561	1563	1561	989
527	20231130	101700	195664040	1561	1561	1561	1561	5
528	20231130	101600	195656235	1561	1559	1561	1559	11261
529	20231130	101500	178089449	1558	1558	1558	1558	0
530	20231130	101400	178089449	1558	1558	1558	1558	1
531	20231130	101300	178087891	1558	1558	1558	1558	109
532	20231130	101200	177918069	1558	1558	1558	1558	1253
533	20231130	101100	175965895	1559	1558	1559	1558	259
534	20231130	101000	175562372	1558	1558	1558	1558	1
535	20231130	100900	175560814	1558	1557	1558	1557	79
536	20231130	100800	175437810	1557	1557	1557	1557	1
537	20231130	100700	175436253	1553	1553	1553	1553	2089
538	20231130	100600	172192036	1553	1550	1553	1547	2695
539	20231130	100500	168018268	1546	1546	1546	1546	0
540	20231130	100400	168018268	1546	1553	1553	1546	6005
541	20231130	100300	158725559	1553	1551	1553	1551	2154
542	20231130	100200	155384595	1551	1548	1551	1547	1121
543	20231130	100100	153650384	1551	1551	1551	1551	1
544	20231130	100000	153648833	1547	1550	1550	1545	11328
545	20231130	095900	136129133	1553	1553	1553	1553	1
546	20231130	095800	136127580	1553	1553	1553	1553	0
547	20231130	095700	136127580	1553	1553	1553	1553	0
548	20231130	095600	136127580	1553	1551	1553	1551	4039
549	20231130	095500	129858704	1550	1549	1550	1547	12577
550	20231130	095400	110389633	1550	1550	1550	1550	747
551	20231130	095300	109231783	1549	1551	1551	1549	2301
552	20231130	095200	105665778	1554	1554	1554	1554	10
553	20231130	095100	105650238	1554	1554	1554	1554	10
554	20231130	095000	105634698	1550	1550	1550	1550	0
555	20231130	094900	105634698	1550	1550	1550	1550	1
556	20231130	094800	105633148	1551	1551	1551	1551	0
557	20231130	094700	105633148	1551	1557	1557	1551	5056
558	20231130	094600	97791144	1551	1551	1551	1551	400
559	20231130	094500	97170744	1551	1549	1551	1549	8432
560	20231130	094400	84099401	1549	1549	1549	1549	1
561	20231130	094300	84097852	1549	1549	1549	1549	25
562	20231130	094200	84059127	1550	1550	1550	1550	0
563	20231130	094100	84059127	1550	1550	1550	1550	10
564	20231130	094000	84043627	1550	1550	1550	1550	0
565	20231130	093900	84043627	1550	1550	1550	1550	0
566	20231130	093800	84043627	1550	1550	1550	1550	3
567	20231130	093700	84038977	1550	1550	1550	1550	5
568	20231130	093600	84031227	1550	1550	1550	1550	40
569	20231130	093500	83969227	1548	1550	1550	1548	1308
570	20231130	093400	81944151	1550	1550	1550	1549	477
571	20231130	093300	81204901	1550	1550	1550	1550	4
572	20231130	093200	81198701	1550	1550	1550	1549	2019
573	20231130	093100	78069262	1549	1548	1549	1548	11
574	20231130	093000	78052229	1545	1548	1548	1545	824
575	20231130	092900	76778351	1546	1546	1546	1546	0
576	20231130	092800	76778351	1546	1548	1548	1546	4700
577	20231130	092700	69508930	1550	1553	1553	1548	6689
578	20231130	092600	59136727	1554	1554	1554	1554	451
579	20231130	092500	58435873	1554	1554	1554	1554	0
580	20231130	092400	58435873	1554	1554	1554	1554	60
581	20231130	092300	58342633	1554	1554	1554	1554	150
582	20231130	092200	58109533	1553	1553	1553	1553	1020
583	20231130	092100	56525473	1553	1550	1553	1550	1500
584	20231130	092000	54197653	1551	1551	1551	1551	401
585	20231130	091900	53575702	1551	1551	1551	1551	949
586	20231130	091800	52103803	1551	1551	1551	1551	121
587	20231130	091700	51916132	1555	1555	1555	1555	0
588	20231130	091600	51916132	1555	1555	1555	1555	0
589	20231130	091500	51916132	1555	1554	1555	1554	2667
590	20231130	091400	47771514	1555	1550	1555	1547	3127
591	20231130	091300	42915179	1548	1548	1548	1548	514
592	20231130	091200	42119507	1548	1551	1551	1548	13810
593	20231130	091100	20716123	1554	1552	1554	1550	2132
594	20231130	091000	17408098	1553	1557	1562	1553	5237
595	20231130	090900	9264274	1557	1557	1562	1557	655
596	20231130	090800	8244409	1557	1557	1557	1557	17
597	20231130	090700	8217940	1563	1562	1563	1557	44
598	20231130	090600	8149296	1562	1558	1569	1557	1851
599	20231130	090500	5258179	1558	1558	1558	1558	17
600	20231130	090400	5231693	1557	1567	1569	1557	67
601	20231130	090300	5126776	1569	1556	1569	1556	35
602	20231130	090200	5072303	1570	1555	1570	1555	652
603	20231130	090100	4057264	1559	1555	1559	1555	325
604	20231130	090000	3551835	1555	1560	1569	1555	2278