KissMeData/086960/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195400	1214272768	1600	1600	1600	1600	11135
3	20231130	195300	1214272768	1600	1600	1600	1600	0
4	20231130	195200	1214272768	1600	1600	1600	1600	0
5	20231130	195100	1214272768	1600	1600	1600	1600	0
6	20231130	195000	1214272768	1600	1600	1600	1600	0
7	20231130	194900	1214272768	1600	1600	1600	1600	0
8	20231130	194800	1214272768	1600	1600	1600	1600	0
9	20231130	194700	1214272768	1600	1600	1600	1600	0
10	20231130	194600	1214272768	1600	1600	1600	1600	0
11	20231130	194500	1214272768	1600	1600	1600	1600	0
12	20231130	194400	1214272768	1600	1600	1600	1600	0
13	20231130	194300	1214272768	1600	1600	1600	1600	0
14	20231130	194200	1214272768	1600	1600	1600	1600	0
15	20231130	194100	1214272768	1600	1600	1600	1600	0
16	20231130	194000	1214272768	1600	1600	1600	1600	0
17	20231130	193900	1214272768	1600	1600	1600	1600	0
18	20231130	193800	1214272768	1600	1600	1600	1600	0
19	20231130	193700	1214272768	1600	1600	1600	1600	0
20	20231130	193600	1214272768	1600	1600	1600	1600	0
21	20231130	193500	1214272768	1600	1600	1600	1600	0
22	20231130	193400	1214272768	1600	1600	1600	1600	0
23	20231130	193300	1214272768	1600	1600	1600	1600	0
24	20231130	193200	1214272768	1600	1600	1600	1600	0
25	20231130	193100	1214272768	1600	1600	1600	1600	0
26	20231130	193000	1214272768	1600	1600	1600	1600	0
27	20231130	192900	1214272768	1600	1600	1600	1600	0
28	20231130	192800	1214272768	1600	1600	1600	1600	0
29	20231130	192700	1214272768	1600	1600	1600	1600	0
30	20231130	192600	1214272768	1600	1600	1600	1600	0
31	20231130	192500	1214272768	1600	1600	1600	1600	0
32	20231130	192400	1214272768	1600	1600	1600	1600	11135
33	20231130	192300	1214272768	1600	1600	1600	1600	0
34	20231130	192200	1214272768	1600	1600	1600	1600	0
35	20231130	192100	1214272768	1600	1600	1600	1600	0
36	20231130	192000	1214272768	1600	1600	1600	1600	0
37	20231130	191900	1214272768	1600	1600	1600	1600	0
38	20231130	191800	1214272768	1600	1600	1600	1600	0
39	20231130	191700	1214272768	1600	1600	1600	1600	0
40	20231130	191600	1214272768	1600	1600	1600	1600	0
41	20231130	191500	1214272768	1600	1600	1600	1600	0
42	20231130	191400	1214272768	1600	1600	1600	1600	0
43	20231130	191300	1214272768	1600	1600	1600	1600	0
44	20231130	191200	1214272768	1600	1600	1600	1600	0
45	20231130	191100	1214272768	1600	1600	1600	1600	0
46	20231130	191000	1214272768	1600	1600	1600	1600	0
47	20231130	190900	1214272768	1600	1600	1600	1600	0
48	20231130	190800	1214272768	1600	1600	1600	1600	0
49	20231130	190700	1214272768	1600	1600	1600	1600	0
50	20231130	190600	1214272768	1600	1600	1600	1600	0
51	20231130	190500	1214272768	1600	1600	1600	1600	0
52	20231130	190400	1214272768	1600	1600	1600	1600	0
53	20231130	190300	1214272768	1600	1600	1600	1600	0
54	20231130	190200	1214272768	1600	1600	1600	1600	0
55	20231130	190100	1214272768	1600	1600	1600	1600	0
56	20231130	190000	1214272768	1600	1600	1600	1600	0
57	20231130	185900	1214272768	1600	1600	1600	1600	0
58	20231130	185800	1214272768	1600	1600	1600	1600	0
59	20231130	185700	1214272768	1600	1600	1600	1600	0
60	20231130	185600	1214272768	1600	1600	1600	1600	0
61	20231130	185500	1214272768	1600	1600	1600	1600	0
62	20231130	185400	1214272768	1600	1600	1600	1600	11135
63	20231130	185300	1214272768	1600	1600	1600	1600	0
64	20231130	185200	1214272768	1600	1600	1600	1600	0
65	20231130	185100	1214272768	1600	1600	1600	1600	0
66	20231130	185000	1214272768	1600	1600	1600	1600	0
67	20231130	184900	1214272768	1600	1600	1600	1600	0
68	20231130	184800	1214272768	1600	1600	1600	1600	0
69	20231130	184700	1214272768	1600	1600	1600	1600	0
70	20231130	184600	1214272768	1600	1600	1600	1600	0
71	20231130	184500	1214272768	1600	1600	1600	1600	0
72	20231130	184400	1214272768	1600	1600	1600	1600	0
73	20231130	184300	1214272768	1600	1600	1600	1600	0
74	20231130	184200	1214272768	1600	1600	1600	1600	0
75	20231130	184100	1214272768	1600	1600	1600	1600	0
76	20231130	184000	1214272768	1600	1600	1600	1600	0
77	20231130	183900	1214272768	1600	1600	1600	1600	0
78	20231130	183800	1214272768	1600	1600	1600	1600	0
79	20231130	183700	1214272768	1600	1600	1600	1600	0
80	20231130	183600	1214272768	1600	1600	1600	1600	0
81	20231130	183500	1214272768	1600	1600	1600	1600	0
82	20231130	183400	1214272768	1600	1600	1600	1600	0
83	20231130	183300	1214272768	1600	1600	1600	1600	0
84	20231130	183200	1214272768	1600	1600	1600	1600	0
85	20231130	183100	1214272768	1600	1600	1600	1600	0
86	20231130	183000	1214272768	1600	1600	1600	1600	0
87	20231130	182900	1214272768	1600	1600	1600	1600	0
88	20231130	182800	1214272768	1600	1600	1600	1600	0
89	20231130	182700	1214272768	1600	1600	1600	1600	0
90	20231130	182600	1214272768	1600	1600	1600	1600	0
91	20231130	182500	1214272768	1600	1600	1600	1600	0
92	20231130	182400	1214272768	1600	1600	1600	1600	11135
93	20231130	182300	1214272768	1600	1600	1600	1600	0
94	20231130	182200	1214272768	1600	1600	1600	1600	0
95	20231130	182100	1214272768	1600	1600	1600	1600	0
96	20231130	182000	1214272768	1600	1600	1600	1600	0
97	20231130	181900	1214272768	1600	1600	1600	1600	0
98	20231130	181800	1214272768	1600	1600	1600	1600	0
99	20231130	181700	1214272768	1600	1600	1600	1600	0
100	20231130	181600	1214272768	1600	1600	1600	1600	0
101	20231130	181500	1214272768	1600	1600	1600	1600	0
102	20231130	181400	1214272768	1600	1600	1600	1600	0
103	20231130	181300	1214272768	1600	1600	1600	1600	0
104	20231130	181200	1214272768	1600	1600	1600	1600	0
105	20231130	181100	1214272768	1600	1600	1600	1600	0
106	20231130	181000	1214272768	1600	1600	1600	1600	0
107	20231130	180900	1214272768	1600	1600	1600	1600	0
108	20231130	180800	1214272768	1600	1600	1600	1600	0
109	20231130	180700	1214272768	1600	1600	1600	1600	0
110	20231130	180600	1214272768	1600	1600	1600	1600	0
111	20231130	180500	1214272768	1600	1600	1600	1600	0
112	20231130	180400	1214272768	1600	1600	1600	1600	0
113	20231130	180300	1214272768	1600	1600	1600	1600	0
114	20231130	180200	1214272768	1600	1600	1600	1600	0
115	20231130	180100	1214272768	1600	1600	1600	1600	0
116	20231130	180000	1214272768	1600	1600	1600	1600	0
117	20231130	175900	1214272768	1600	1600	1600	1600	0
118	20231130	175800	1214272768	1600	1600	1600	1600	0
119	20231130	175700	1214272768	1600	1600	1600	1600	0
120	20231130	175600	1214272768	1600	1600	1600	1600	0
121	20231130	175500	1214272768	1600	1600	1600	1600	0
122	20231130	175400	1214272768	1600	1600	1600	1600	11135
123	20231130	175300	1214272768	1600	1600	1600	1600	0
124	20231130	175200	1214272768	1600	1600	1600	1600	0
125	20231130	175100	1214272768	1600	1600	1600	1600	0
126	20231130	175000	1214272768	1600	1600	1600	1600	0
127	20231130	174900	1214272768	1600	1600	1600	1600	0
128	20231130	174800	1214272768	1600	1600	1600	1600	0
129	20231130	174700	1214272768	1600	1600	1600	1600	0
130	20231130	174600	1214272768	1600	1600	1600	1600	0
131	20231130	174500	1214272768	1600	1600	1600	1600	0
132	20231130	174400	1214272768	1600	1600	1600	1600	0
133	20231130	174300	1214272768	1600	1600	1600	1600	0
134	20231130	174200	1214272768	1600	1600	1600	1600	0
135	20231130	174100	1214272768	1600	1600	1600	1600	0
136	20231130	174000	1214272768	1600	1600	1600	1600	0
137	20231130	173900	1214272768	1600	1600	1600	1600	0
138	20231130	173800	1214272768	1600	1600	1600	1600	0
139	20231130	173700	1214272768	1600	1600	1600	1600	0
140	20231130	173600	1214272768	1600	1600	1600	1600	0
141	20231130	173500	1214272768	1600	1600	1600	1600	0
142	20231130	173400	1214272768	1600	1600	1600	1600	0
143	20231130	173300	1214272768	1600	1600	1600	1600	0
144	20231130	173200	1214272768	1600	1600	1600	1600	0
145	20231130	173100	1214272768	1600	1600	1600	1600	0
146	20231130	173000	1214272768	1600	1600	1600	1600	0
147	20231130	172900	1214272768	1600	1600	1600	1600	0
148	20231130	172800	1214272768	1600	1600	1600	1600	0
149	20231130	172700	1214272768	1600	1600	1600	1600	0
150	20231130	172600	1214272768	1600	1600	1600	1600	0
151	20231130	172500	1214272768	1600	1600	1600	1600	0
152	20231130	172400	1214272768	1600	1600	1600	1600	11135
153	20231130	172300	1214272768	1600	1600	1600	1600	0
154	20231130	172200	1214272768	1600	1600	1600	1600	0
155	20231130	172100	1214272768	1600	1600	1600	1600	0
156	20231130	172000	1214272768	1600	1600	1600	1600	0
157	20231130	171900	1214272768	1600	1600	1600	1600	0
158	20231130	171800	1214272768	1600	1600	1600	1600	0
159	20231130	171700	1214272768	1600	1600	1600	1600	0
160	20231130	171600	1214272768	1600	1600	1600	1600	0
161	20231130	171500	1214272768	1600	1600	1600	1600	0
162	20231130	171400	1214272768	1600	1600	1600	1600	0
163	20231130	171300	1214272768	1600	1600	1600	1600	0
164	20231130	171200	1214272768	1600	1600	1600	1600	0
165	20231130	171100	1214272768	1600	1600	1600	1600	0
166	20231130	171000	1214272768	1600	1600	1600	1600	0
167	20231130	170900	1214272768	1600	1600	1600	1600	0
168	20231130	170800	1214272768	1600	1600	1600	1600	0
169	20231130	170700	1214272768	1600	1600	1600	1600	0
170	20231130	170600	1214272768	1600	1600	1600	1600	0
171	20231130	170500	1214272768	1600	1600	1600	1600	0
172	20231130	170400	1214272768	1600	1600	1600	1600	0
173	20231130	170300	1214272768	1600	1600	1600	1600	0
174	20231130	170200	1214272768	1600	1600	1600	1600	0
175	20231130	170100	1214272768	1600	1600	1600	1600	0
176	20231130	170000	1214272768	1600	1600	1600	1600	0
177	20231130	165900	1214272768	1600	1600	1600	1600	0
178	20231130	165800	1214272768	1600	1600	1600	1600	0
179	20231130	165700	1214272768	1600	1600	1600	1600	0
180	20231130	165600	1214272768	1600	1600	1600	1600	0
181	20231130	165500	1214272768	1600	1600	1600	1600	0
182	20231130	165400	1214272768	1600	1600	1600	1600	11135
183	20231130	165300	1214272768	1600	1600	1600	1600	0
184	20231130	165200	1214272768	1600	1600	1600	1600	0
185	20231130	165100	1214272768	1600	1600	1600	1600	0
186	20231130	165000	1214272768	1600	1600	1600	1600	0
187	20231130	164900	1214272768	1600	1600	1600	1600	0
188	20231130	164800	1214272768	1600	1600	1600	1600	0
189	20231130	164700	1214272768	1600	1600	1600	1600	0
190	20231130	164600	1214272768	1600	1600	1600	1600	0
191	20231130	164500	1214272768	1600	1600	1600	1600	0
192	20231130	164400	1214272768	1600	1600	1600	1600	0
193	20231130	164300	1214272768	1600	1600	1600	1600	0
194	20231130	164200	1214272768	1600	1600	1600	1600	0
195	20231130	164100	1214272768	1600	1600	1600	1600	0
196	20231130	164000	1214272768	1600	1600	1600	1600	0
197	20231130	163900	1214272768	1600	1600	1600	1600	0
198	20231130	163800	1214272768	1600	1600	1600	1600	0
199	20231130	163700	1214272768	1600	1600	1600	1600	0
200	20231130	163600	1214272768	1600	1600	1600	1600	0
201	20231130	163500	1214272768	1600	1600	1600	1600	0
202	20231130	163400	1214272768	1600	1600	1600	1600	0
203	20231130	163300	1214272768	1600	1600	1600	1600	0
204	20231130	163200	1214272768	1600	1600	1600	1600	0
205	20231130	163100	1214272768	1600	1600	1600	1600	0
206	20231130	163000	1214272768	1600	1600	1600	1600	0
207	20231130	162900	1214272768	1600	1600	1600	1600	0
208	20231130	162800	1214272768	1600	1600	1600	1600	0
209	20231130	162700	1214272768	1600	1600	1600	1600	0
210	20231130	162600	1214272768	1600	1600	1600	1600	0
211	20231130	162500	1214272768	1600	1600	1600	1600	0
212	20231130	162400	1214272768	1600	1600	1600	1600	11135
213	20231130	162300	1214272768	1600	1600	1600	1600	0
214	20231130	162200	1214272768	1600	1600	1600	1600	0
215	20231130	162100	1214272768	1600	1600	1600	1600	0
216	20231130	162000	1214272768	1600	1600	1600	1600	0
217	20231130	161900	1214272768	1600	1600	1600	1600	0
218	20231130	161800	1214272768	1600	1600	1600	1600	0
219	20231130	161700	1214272768	1600	1600	1600	1600	0
220	20231130	161600	1214272768	1600	1600	1600	1600	0
221	20231130	161500	1214272768	1600	1600	1600	1600	0
222	20231130	161400	1214272768	1600	1600	1600	1600	0
223	20231130	161300	1214272768	1600	1600	1600	1600	0
224	20231130	161200	1214272768	1600	1600	1600	1600	0
225	20231130	161100	1214272768	1600	1600	1600	1600	0
226	20231130	161000	1214272768	1600	1600	1600	1600	0
227	20231130	160900	1214272768	1600	1600	1600	1600	0
228	20231130	160800	1214272768	1600	1600	1600	1600	0
229	20231130	160700	1214272768	1600	1600	1600	1600	0
230	20231130	160600	1214272768	1600	1600	1600	1600	0
231	20231130	160500	1214272768	1600	1600	1600	1600	0
232	20231130	160400	1214272768	1600	1600	1600	1600	0
233	20231130	160300	1214272768	1600	1600	1600	1600	0
234	20231130	160200	1214272768	1600	1600	1600	1600	0
235	20231130	160100	1214272768	1600	1600	1600	1600	0
236	20231130	160000	1214272768	1600	1600	1600	1600	0
237	20231130	155900	1214272768	1600	1600	1600	1600	0
238	20231130	155800	1214272768	1600	1600	1600	1600	0
239	20231130	155700	1214272768	1600	1600	1600	1600	0
240	20231130	155600	1214272768	1600	1600	1600	1600	0
241	20231130	155500	1214272768	1600	1600	1600	1600	0
242	20231130	155400	1214272768	1600	1600	1600	1600	11135
243	20231130	155300	1214272768	1600	1600	1600	1600	0
244	20231130	155200	1214272768	1600	1600	1600	1600	0
245	20231130	155100	1214272768	1600	1600	1600	1600	0
246	20231130	155000	1214272768	1600	1600	1600	1600	0
247	20231130	154900	1214272768	1600	1600	1600	1600	0
248	20231130	154800	1214272768	1600	1600	1600	1600	0
249	20231130	154700	1214272768	1600	1600	1600	1600	0
250	20231130	154600	1214272768	1600	1600	1600	1600	0
251	20231130	154500	1214272768	1600	1600	1600	1600	0
252	20231130	154400	1214272768	1600	1600	1600	1600	0
253	20231130	154300	1214272768	1600	1600	1600	1600	0
254	20231130	154200	1214272768	1600	1600	1600	1600	0
255	20231130	154100	1214272768	1600	1600	1600	1600	0
256	20231130	154000	1214272768	1600	1600	1600	1600	0
257	20231130	153900	1214272768	1600	1600	1600	1600	0
258	20231130	153800	1214272768	1600	1600	1600	1600	0
259	20231130	153700	1214272768	1600	1600	1600	1600	0
260	20231130	153600	1214272768	1600	1600	1600	1600	0
261	20231130	153500	1214272768	1600	1600	1600	1600	0
262	20231130	153400	1214272768	1600	1600	1600	1600	0
263	20231130	153300	1214272768	1600	1600	1600	1600	0
264	20231130	153200	1214272768	1600	1600	1600	1600	0
265	20231130	153100	1214272768	1600	1600	1600	1600	0
266	20231130	153000	1214272768	1600	1600	1600	1600	11135
267	20231130	152900	1196456768	1595	1595	1595	1595	0
268	20231130	152800	1196456768	1595	1595	1595	1595	0
269	20231130	152700	1196456768	1595	1595	1595	1595	0
270	20231130	152600	1196456768	1595	1595	1595	1595	0
271	20231130	152500	1196456768	1595	1595	1595	1595	0
272	20231130	152400	1196456768	1595	1595	1595	1595	0
273	20231130	152300	1196456768	1595	1595	1595	1595	0
274	20231130	152200	1196456768	1595	1595	1595	1595	0
275	20231130	152100	1196456768	1595	1595	1595	1595	0
276	20231130	152000	1196456768	1595	1595	1595	1595	0
277	20231130	151900	1196456768	1595	1600	1600	1595	6202
278	20231130	151800	1186556329	1600	1599	1600	1596	20321
279	20231130	151700	1154099385	1600	1600	1601	1599	5446
280	20231130	151600	1145386284	1600	1602	1602	1600	4131
281	20231130	151500	1138774851	1602	1602	1602	1602	731
282	20231130	151400	1137603789	1602	1602	1603	1602	2101
283	20231130	151300	1134237974	1604	1604	1604	1603	1283
284	20231130	151200	1132180891	1603	1603	1604	1603	1710
285	20231130	151100	1129439431	1604	1603	1604	1603	1530
286	20231130	151000	1126986211	1604	1604	1604	1603	2603
287	20231130	150900	1122811999	1605	1604	1605	1604	1501
288	20231130	150800	1120402904	1605	1604	1605	1604	2507
289	20231130	150700	1116380077	1604	1603	1604	1603	5774
290	20231130	150600	1107123043	1603	1603	1603	1603	100
291	20231130	150500	1106962743	1601	1603	1603	1601	101
292	20231130	150400	1106801040	1600	1600	1600	1600	404
293	20231130	150300	1106154640	1600	1600	1600	1600	0
294	20231130	150200	1106154640	1600	1603	1603	1600	697
295	20231130	150100	1105038256	1604	1604	1604	1604	0
296	20231130	150000	1105038256	1604	1604	1604	1604	402
297	20231130	145900	1104393448	1599	1603	1604	1599	20031
298	20231130	145800	1072347662	1604	1604	1604	1604	1149
299	20231130	145700	1070504666	1603	1602	1603	1602	151
300	20231130	145600	1070262763	1602	1602	1602	1602	453
301	20231130	145500	1069537057	1601	1601	1601	1601	472
302	20231130	145400	1068781385	1601	1603	1603	1601	1600
303	20231130	145300	1066219162	1603	1603	1603	1603	1089
304	20231130	145200	1064473495	1604	1604	1604	1604	0
305	20231130	145100	1064473495	1604	1600	1604	1600	2300
306	20231130	145000	1060789722	1599	1602	1603	1599	17636
307	20231130	144900	1032539725	1601	1601	1602	1601	2253
308	20231130	144800	1028931680	1601	1600	1601	1600	5619
309	20231130	144700	1019940161	1600	1601	1601	1600	2064
310	20231130	144600	1016637197	1601	1601	1601	1601	17
311	20231130	144500	1016609980	1601	1602	1602	1601	250
312	20231130	144400	1016209729	1602	1601	1602	1598	1351
313	20231130	144300	1014047077	1601	1601	1601	1601	89
314	20231130	144200	1013904588	1598	1598	1598	1598	15
315	20231130	144100	1013880618	1601	1601	1601	1601	310
316	20231130	144000	1013384308	1601	1601	1601	1601	1
317	20231130	143900	1013382707	1602	1602	1602	1602	3
318	20231130	143800	1013377901	1597	1597	1602	1597	131
319	20231130	143700	1013168689	1596	1596	1596	1596	1
320	20231130	143600	1013167093	1602	1602	1602	1597	15770
321	20231130	143500	987973406	1602	1602	1602	1602	403
322	20231130	143400	987327800	1602	1602	1602	1602	1
323	20231130	143300	987326198	1603	1603	1603	1603	1
324	20231130	143200	987324595	1603	1603	1603	1603	261
325	20231130	143100	986906212	1603	1603	1603	1603	0
326	20231130	143000	986906212	1603	1603	1603	1603	6
327	20231130	142900	986896594	1603	1598	1603	1598	996
328	20231130	142800	985303361	1598	1603	1603	1598	20220
329	20231130	142700	952950450	1604	1604	1604	1604	21
330	20231130	142600	952916766	1602	1603	1603	1602	2371
331	20231130	142500	949118328	1604	1604	1604	1604	100
332	20231130	142400	948957928	1603	1604	1604	1603	121
333	20231130	142300	948763865	1603	1604	1604	1603	1621
334	20231130	142200	946164402	1604	1604	1604	1604	63
335	20231130	142100	946063350	1604	1604	1604	1604	21
336	20231130	142000	946029666	1604	1603	1604	1603	350
337	20231130	141900	945468566	1604	1604	1604	1604	0
338	20231130	141800	945468566	1604	1604	1604	1604	1
339	20231130	141700	945466962	1603	1603	1603	1603	519
340	20231130	141600	944635005	1603	1602	1603	1602	921
341	20231130	141500	943159181	1602	1602	1602	1602	300
342	20231130	141400	942678581	1602	1603	1603	1602	1014
343	20231130	141300	941053800	1602	1602	1602	1602	11
344	20231130	141200	941036178	1602	1602	1602	1602	0
345	20231130	141100	941036178	1602	1602	1602	1602	6062
346	20231130	141000	931324854	1602	1602	1602	1602	0
347	20231130	140900	931324854	1602	1602	1602	1602	6
348	20231130	140800	931315242	1602	1602	1602	1602	0
349	20231130	140700	931315242	1602	1602	1602	1602	0
350	20231130	140600	931315242	1602	1602	1602	1602	30
351	20231130	140500	931267182	1602	1602	1602	1602	0
352	20231130	140400	931267182	1602	1602	1602	1602	0
353	20231130	140300	931267182	1602	1602	1603	1602	8704
354	20231130	140200	917323289	1602	1602	1602	1602	20
355	20231130	140100	917291249	1602	1602	1602	1602	800
356	20231130	140000	916009649	1602	1603	1603	1602	690
357	20231130	135900	914903602	1603	1603	1603	1603	0
358	20231130	135800	914903602	1603	1603	1603	1603	1
359	20231130	135700	914901999	1604	1603	1604	1603	244
360	20231130	135600	914510667	1604	1603	1604	1603	1652
361	20231130	135500	911861009	1603	1603	1603	1603	1203
362	20231130	135400	909932600	1603	1603	1603	1603	0
363	20231130	135300	909932600	1603	1603	1603	1603	1897
364	20231130	135200	906891709	1602	1602	1602	1602	812
365	20231130	135100	905590885	1603	1600	1603	1600	4858
366	20231130	135000	897808757	1600	1600	1600	1600	547
367	20231130	134900	896933557	1600	1602	1602	1600	200
368	20231130	134800	896613315	1602	1600	1602	1600	601
369	20231130	134700	895650515	1600	1600	1600	1600	20
370	20231130	134600	895618515	1602	1602	1602	1602	1
371	20231130	134500	895616913	1602	1599	1602	1599	7
372	20231130	134400	895605717	1602	1600	1602	1600	120
373	20231130	134300	895413480	1602	1602	1602	1602	0
374	20231130	134200	895413480	1602	1598	1602	1598	101
375	20231130	134100	895252078	1598	1598	1598	1598	775
376	20231130	134000	894013628	1598	1599	1599	1598	1148
377	20231130	133900	892178635	1602	1601	1602	1599	1491
378	20231130	133800	889791576	1598	1598	1598	1598	0
379	20231130	133700	889791576	1598	1601	1601	1598	49
380	20231130	133600	889713190	1601	1601	1601	1601	31
381	20231130	133500	889663559	1597	1597	1597	1597	0
382	20231130	133400	889663559	1597	1598	1598	1597	961
383	20231130	133300	888128740	1597	1597	1597	1597	10000
384	20231130	133200	872158740	1597	1600	1602	1597	15200
385	20231130	133100	847882383	1602	1602	1603	1600	1263
386	20231130	133000	845859246	1602	1602	1602	1602	150
387	20231130	132900	845618946	1603	1603	1603	1603	0
388	20231130	132800	845618946	1603	1603	1603	1603	0
389	20231130	132700	845618946	1603	1603	1603	1603	0
390	20231130	132600	845618946	1603	1603	1603	1603	0
391	20231130	132500	845618946	1603	1603	1603	1603	59
392	20231130	132400	845524369	1603	1602	1603	1596	30001
393	20231130	132300	797606025	1602	1602	1602	1602	0
394	20231130	132200	797606025	1602	1602	1602	1602	60
395	20231130	132100	797509905	1601	1603	1603	1601	1358
396	20231130	132000	795335163	1603	1603	1603	1603	0
397	20231130	131900	795335163	1603	1603	1603	1603	0
398	20231130	131800	795335163	1603	1603	1603	1603	49
399	20231130	131700	795256616	1603	1603	1603	1603	421
400	20231130	131600	794581753	1604	1604	1604	1604	238
401	20231130	131500	794200001	1604	1601	1604	1601	1401
402	20231130	131400	791954295	1600	1600	1600	1600	2372
403	20231130	131300	788159095	1600	1599	1600	1599	101
404	20231130	131200	787997595	1600	1600	1600	1600	762
405	20231130	131100	786778395	1600	1600	1600	1600	29
406	20231130	131000	786731995	1597	1600	1600	1597	1680
407	20231130	130900	784047731	1600	1600	1600	1600	1530
408	20231130	130800	781599731	1600	1600	1600	1600	4
409	20231130	130700	781593331	1601	1601	1601	1601	1
410	20231130	130600	781591730	1601	1601	1601	1601	0
411	20231130	130500	781591730	1601	1599	1601	1597	4694
412	20231130	130400	774092427	1598	1601	1601	1598	2
413	20231130	130300	774089228	1598	1602	1602	1598	7050
414	20231130	130200	762813703	1602	1603	1603	1602	1134
415	20231130	130100	760996000	1603	1602	1603	1602	2502
416	20231130	130000	756985296	1603	1603	1603	1603	10
417	20231130	125900	756969266	1603	1603	1603	1603	500
418	20231130	125800	756167766	1602	1602	1602	1602	1000
419	20231130	125700	754565766	1603	1603	1603	1603	1
420	20231130	125600	754564163	1599	1603	1603	1599	19695
421	20231130	125500	723051804	1606	1605	1606	1605	2454
422	20231130	125400	719113133	1603	1605	1605	1603	32
423	20231130	125300	719061775	1604	1604	1604	1603	467
424	20231130	125200	718313007	1604	1603	1604	1603	8
425	20231130	125100	718300178	1603	1603	1603	1603	602
426	20231130	125000	717335172	1603	1601	1603	1601	4299
427	20231130	124900	710449171	1601	1600	1601	1600	1714
428	20231130	124800	707705129	1601	1601	1601	1601	2199
429	20231130	124700	704184530	1601	1601	1601	1601	25
430	20231130	124600	704144505	1601	1601	1601	1601	48
431	20231130	124500	704067657	1601	1601	1601	1601	598
432	20231130	124400	703110259	1601	1600	1601	1600	1553
433	20231130	124300	700625454	1600	1601	1601	1600	1186
434	20231130	124200	698727840	1601	1601	1601	1601	1
435	20231130	124100	698726239	1600	1600	1600	1600	1000
436	20231130	124000	697126239	1600	1600	1600	1600	1000
437	20231130	123900	695526239	1601	1600	1601	1600	88
438	20231130	123800	695385438	1600	1601	1601	1600	615
439	20231130	123700	694401437	1600	1600	1600	1599	545
440	20231130	123600	693529439	1600	1600	1600	1600	5
441	20231130	123500	693521439	1600	1600	1600	1600	0
442	20231130	123400	693521439	1600	1599	1600	1599	266
443	20231130	123300	693096104	1599	1600	1600	1599	235
444	20231130	123200	692720137	1599	1599	1599	1599	100
445	20231130	123100	692560237	1599	1599	1599	1599	196
446	20231130	123000	692246833	1601	1601	1601	1601	32
447	20231130	122900	692195601	1601	1601	1601	1601	1
448	20231130	122800	692194000	1598	1600	1600	1598	4505
449	20231130	122700	684994000	1600	1599	1600	1599	2000
450	20231130	122600	681794040	1600	1600	1600	1600	0
451	20231130	122500	681794040	1600	1599	1600	1599	101
452	20231130	122400	681632540	1598	1598	1598	1598	1109
453	20231130	122300	679860358	1598	1599	1599	1598	28891
454	20231130	122200	633691933	1599	1601	1601	1599	376
455	20231130	122100	633090707	1599	1600	1601	1599	689
456	20231130	122000	631988406	1600	1600	1600	1600	37
457	20231130	121900	631929206	1600	1600	1600	1600	273
458	20231130	121800	631492406	1600	1600	1600	1600	229
459	20231130	121700	631126006	1600	1600	1600	1600	52
460	20231130	121600	631042806	1601	1601	1601	1601	0
461	20231130	121500	631042806	1601	1601	1601	1601	0
462	20231130	121400	631042806	1601	1601	1601	1601	3
463	20231130	121300	631038003	1601	1601	1601	1601	5
464	20231130	121200	631029998	1601	1600	1601	1600	136
465	20231130	121100	630812397	1601	1601	1601	1601	300
466	20231130	121000	630332097	1601	1601	1601	1601	0
467	20231130	120900	630332097	1601	1600	1601	1598	4338
468	20231130	120800	623397673	1600	1600	1600	1600	1000
469	20231130	120700	621797673	1601	1601	1601	1601	1
470	20231130	120600	621796072	1600	1601	1601	1600	3010
471	20231130	120500	616980062	1601	1601	1601	1601	18
472	20231130	120400	616951244	1601	1601	1601	1601	37
473	20231130	120300	616892007	1601	1601	1601	1601	3
474	20231130	120200	616887204	1600	1600	1600	1600	0
475	20231130	120100	616887204	1600	1601	1601	1600	166
476	20231130	120000	616621451	1601	1601	1601	1601	2
477	20231130	115900	616618249	1601	1600	1601	1600	762
478	20231130	115800	615398687	1600	1600	1600	1600	300
479	20231130	115700	614918687	1600	1600	1600	1600	227
480	20231130	115600	614555487	1600	1600	1600	1600	0
481	20231130	115500	614555487	1600	1600	1600	1600	546
482	20231130	115400	613681887	1600	1600	1600	1600	101
483	20231130	115300	613520287	1600	1600	1600	1600	1
484	20231130	115200	613518687	1600	1600	1600	1600	372
485	20231130	115100	612923487	1600	1601	1601	1600	139
486	20231130	115000	612701065	1601	1601	1601	1601	10
487	20231130	114900	612685055	1601	1600	1601	1600	53
488	20231130	114800	612600254	1601	1601	1601	1601	0
489	20231130	114700	612600254	1601	1601	1601	1601	73
490	20231130	114600	612483381	1600	1600	1600	1600	3310
491	20231130	114500	607187381	1600	1600	1600	1600	1
492	20231130	114400	607185781	1598	1599	1599	1598	6131
493	20231130	114300	597385167	1599	1599	1599	1599	1766
494	20231130	114200	594561333	1599	1599	1599	1599	10
495	20231130	114100	594545343	1600	1600	1600	1600	332
496	20231130	114000	594014143	1600	1600	1600	1600	7
497	20231130	113900	594002943	1599	1599	1599	1598	1196
498	20231130	113800	592091153	1599	1601	1601	1599	12
499	20231130	113700	592071961	1601	1601	1601	1601	1
500	20231130	113600	592070360	1598	1601	1601	1598	643
501	20231130	113500	591042736	1601	1601	1601	1598	62
502	20231130	113400	590943543	1601	1601	1601	1601	654
503	20231130	113300	589896489	1601	1601	1601	1601	620
504	20231130	113200	588903869	1598	1599	1599	1598	3157
505	20231130	113100	583858698	1598	1598	1598	1598	50
506	20231130	113000	583778798	1601	1597	1602	1597	221
507	20231130	112900	583425585	1598	1597	1598	1597	1062
508	20231130	112800	581729509	1598	1598	1598	1598	0
509	20231130	112700	581729509	1598	1598	1598	1598	1454
510	20231130	112600	579406017	1601	1601	1601	1601	0
511	20231130	112500	579406017	1601	1600	1601	1600	3699
512	20231130	112400	573484114	1601	1599	1601	1598	322
513	20231130	112300	572969228	1599	1598	1599	1598	857
514	20231130	112200	571598886	1599	1599	1599	1599	250
515	20231130	112100	571199136	1599	1599	1599	1599	1212
516	20231130	112000	569261148	1599	1600	1600	1599	999
517	20231130	111900	567662848	1600	1600	1600	1600	42
518	20231130	111800	567595648	1600	1600	1600	1600	90
519	20231130	111700	567451648	1600	1599	1600	1599	120
520	20231130	111600	567259758	1601	1599	1601	1599	1100
521	20231130	111500	565499685	1599	1599	1599	1599	3
522	20231130	111400	565494888	1599	1600	1600	1599	13
523	20231130	111300	565474100	1599	1599	1600	1599	618
524	20231130	111200	564485913	1598	1598	1598	1598	0
525	20231130	111100	564485913	1598	1600	1600	1598	2381
526	20231130	111000	560679101	1600	1600	1600	1600	0
527	20231130	110900	560679101	1600	1599	1601	1598	436
528	20231130	110800	559981958	1598	1599	1599	1598	4270
529	20231130	110700	553155228	1599	1601	1601	1599	727
530	20231130	110600	551992131	1601	1601	1601	1599	266
531	20231130	110500	551566285	1604	1600	1604	1600	499
532	20231130	110400	550767865	1600	1604	1604	1600	745
533	20231130	110300	549575845	1604	1604	1604	1604	1
534	20231130	110200	549574241	1604	1599	1604	1599	3006
535	20231130	110100	544767617	1599	1600	1600	1599	14000
536	20231130	110000	522380022	1602	1602	1602	1600	112
537	20231130	105900	522200798	1600	1600	1600	1600	500
538	20231130	105800	521400798	1605	1605	1605	1605	0
539	20231130	105700	521400798	1605	1605	1605	1605	500
540	20231130	105600	520598298	1600	1600	1600	1600	0
541	20231130	105500	520598298	1600	1599	1600	1599	76
542	20231130	105400	520476699	1605	1600	1605	1600	7378
543	20231130	105300	508671894	1600	1604	1605	1600	10038
544	20231130	105200	492608438	1604	1604	1604	1604	168
545	20231130	105100	492338966	1605	1605	1605	1605	1818
546	20231130	105000	489421076	1605	1604	1605	1604	345
547	20231130	104900	488867634	1604	1604	1604	1604	20
548	20231130	104800	488835554	1603	1603	1603	1603	2133
549	20231130	104700	485416355	1602	1600	1602	1600	401
550	20231130	104600	484773955	1600	1601	1601	1600	163
551	20231130	104500	484513130	1601	1601	1601	1601	0
552	20231130	104400	484513130	1601	1601	1601	1601	1
553	20231130	104300	484511529	1600	1600	1600	1600	0
554	20231130	104200	484511529	1600	1600	1600	1600	23
555	20231130	104100	484474729	1599	1599	1599	1599	6000
556	20231130	104000	474880729	1603	1603	1603	1599	157
557	20231130	103900	474629658	1599	1599	1599	1599	0
558	20231130	103800	474629658	1599	1599	1599	1599	1161
559	20231130	103700	472773219	1599	1599	1599	1598	360
560	20231130	103600	472197859	1599	1600	1600	1599	3619
561	20231130	103500	466411068	1604	1604	1604	1604	705
562	20231130	103400	465280248	1604	1604	1604	1599	146
563	20231130	103300	465046770	1599	1599	1605	1599	2914
564	20231130	103200	460386978	1599	1604	1604	1599	8034
565	20231130	103100	447538362	1604	1604	1604	1604	1530
566	20231130	103000	445084242	1600	1603	1604	1600	4136
567	20231130	102900	438465208	1604	1604	1604	1604	50
568	20231130	102800	438385008	1601	1601	1601	1601	1473
569	20231130	102700	436026735	1602	1603	1603	1602	2508
570	20231130	102600	432008502	1604	1604	1604	1603	5021
571	20231130	102500	423959837	1604	1604	1604	1604	0
572	20231130	102400	423959837	1604	1605	1605	1604	4049
573	20231130	102300	417465240	1606	1605	1606	1605	833
574	20231130	102200	416127883	1605	1604	1605	1604	131
575	20231130	102100	415917757	1605	1605	1605	1605	4718
576	20231130	102000	408345367	1605	1604	1605	1604	1758
577	20231130	101900	405523799	1605	1605	1605	1605	135
578	20231130	101800	405307124	1603	1603	1603	1603	311
579	20231130	101700	404808591	1604	1605	1605	1604	130
580	20231130	101600	404600041	1605	1603	1605	1603	90
581	20231130	101500	404455751	1602	1600	1602	1600	851
582	20231130	101400	403094081	1600	1600	1600	1600	275
583	20231130	101300	402654081	1600	1600	1600	1600	0
584	20231130	101200	402654081	1600	1601	1601	1600	2618
585	20231130	101100	398463911	1602	1603	1603	1602	2933
586	20231130	101000	393765244	1602	1603	1603	1602	4968
587	20231130	100900	385806476	1603	1603	1603	1603	808
588	20231130	100800	384511252	1603	1603	1603	1603	457
589	20231130	100700	383778681	1604	1604	1604	1604	100
590	20231130	100600	383618281	1605	1602	1605	1602	522
591	20231130	100500	382781911	1602	1602	1602	1602	0
592	20231130	100400	382781911	1602	1605	1605	1602	8813
593	20231130	100300	368653769	1605	1605	1605	1604	4186
594	20231130	100200	361938546	1605	1607	1607	1605	1984
595	20231130	100100	358753066	1606	1606	1606	1606	1001
596	20231130	100000	357145460	1607	1607	1608	1607	2619
597	20231130	095900	352935719	1607	1607	1607	1607	264
598	20231130	095800	352511471	1608	1609	1609	1607	2202
599	20231130	095700	348972572	1609	1608	1609	1608	1036
600	20231130	095600	347306633	1608	1608	1608	1608	716
601	20231130	095500	346155305	1608	1607	1608	1606	3467
602	20231130	095400	340584919	1606	1606	1608	1606	9794
603	20231130	095300	324855214	1606	1606	1606	1606	30
604	20231130	095200	324807034	1606	1606	1606	1606	6
605	20231130	095100	324797398	1605	1605	1605	1605	535
606	20231130	095000	323938723	1606	1606	1606	1606	2523
607	20231130	094900	319886785	1606	1609	1609	1606	272
608	20231130	094800	319449875	1609	1609	1609	1608	610
609	20231130	094700	318468395	1609	1610	1610	1608	5960
610	20231130	094600	308877793	1610	1607	1610	1607	20801
611	20231130	094500	275428839	1608	1605	1608	1605	8465
612	20231130	094400	261832328	1605	1604	1605	1603	4000
613	20231130	094300	255416992	1603	1604	1604	1603	3981
614	20231130	094200	249035282	1604	1605	1605	1604	297
615	20231130	094100	248558814	1605	1605	1605	1605	22
616	20231130	094000	248523504	1605	1605	1605	1605	2001
617	20231130	093900	245311899	1606	1606	1606	1605	223
618	20231130	093800	244953961	1606	1605	1606	1605	30
619	20231130	093700	244905784	1605	1604	1605	1603	1622
620	20231130	093600	242304005	1604	1603	1604	1602	103
621	20231130	093500	242138992	1602	1602	1602	1602	159
622	20231130	093400	241884274	1602	1604	1604	1602	1440
623	20231130	093300	239576898	1604	1604	1604	1604	772
624	20231130	093200	238338610	1605	1606	1606	1604	4027
625	20231130	093100	231876170	1605	1605	1606	1605	4844
626	20231130	093000	224101049	1606	1607	1608	1606	3396
627	20231130	092900	218644452	1608	1608	1608	1605	4643
628	20231130	092800	211191325	1608	1606	1608	1605	8197
629	20231130	092700	198023404	1605	1603	1605	1603	3177
630	20231130	092600	192926610	1602	1603	1603	1602	3797
631	20231130	092500	186840020	1603	1602	1603	1601	1979
632	20231130	092400	183668214	1603	1604	1604	1602	504
633	20231130	092300	182860250	1604	1603	1604	1602	2088
634	20231130	092200	179514193	1603	1603	1603	1603	2490
635	20231130	092100	175522723	1605	1602	1607	1602	11706
636	20231130	092000	156736620	1602	1602	1603	1598	2951
637	20231130	091900	152016342	1602	1592	1603	1592	5526
638	20231130	091800	143171560	1592	1599	1599	1592	5783
639	20231130	091700	133964242	1592	1595	1599	1592	3751
640	20231130	091600	127987176	1599	1599	1599	1599	4157
641	20231130	091500	121340133	1599	1593	1600	1593	57
642	20231130	091400	121248995	1600	1597	1600	1592	14336
643	20231130	091300	98411096	1601	1600	1601	1600	1576
644	20231130	091200	95888769	1600	1602	1603	1600	317
645	20231130	091100	95381325	1604	1603	1604	1597	2620
646	20231130	091000	91179559	1597	1605	1605	1597	1994
647	20231130	090900	87991968	1597	1604	1605	1597	15268
648	20231130	090800	63544562	1604	1603	1604	1603	9151
649	20231130	090700	48872003	1604	1600	1604	1598	10972
650	20231130	090600	31298007	1600	1601	1601	1600	1796
651	20231130	090500	28423254	1601	1600	1601	1600	2290
652	20231130	090400	24757206	1600	1597	1600	1597	1393
653	20231130	090300	22528703	1600	1599	1603	1599	3289
654	20231130	090200	17263476	1596	1596	1596	1596	714
655	20231130	090100	16123932	1596	1594	1600	1593	5061
656	20231130	090000	8059858	1594	1594	1594	1594	4557