KissMeData/037400/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191800	146489318	1699	1699	1699	1699	3688
3	20231130	191700	146489318	1699	1699	1699	1699	0
4	20231130	191600	146489318	1699	1699	1699	1699	0
5	20231130	191500	146489318	1699	1699	1699	1699	0
6	20231130	191400	146489318	1699	1699	1699	1699	0
7	20231130	191300	146489318	1699	1699	1699	1699	0
8	20231130	191200	146489318	1699	1699	1699	1699	0
9	20231130	191100	146489318	1699	1699	1699	1699	0
10	20231130	191000	146489318	1699	1699	1699	1699	0
11	20231130	190900	146489318	1699	1699	1699	1699	0
12	20231130	190800	146489318	1699	1699	1699	1699	0
13	20231130	190700	146489318	1699	1699	1699	1699	0
14	20231130	190600	146489318	1699	1699	1699	1699	0
15	20231130	190500	146489318	1699	1699	1699	1699	0
16	20231130	190400	146489318	1699	1699	1699	1699	0
17	20231130	190300	146489318	1699	1699	1699	1699	0
18	20231130	190200	146489318	1699	1699	1699	1699	0
19	20231130	190100	146489318	1699	1699	1699	1699	0
20	20231130	190000	146489318	1699	1699	1699	1699	0
21	20231130	185900	146489318	1699	1699	1699	1699	0
22	20231130	185800	146489318	1699	1699	1699	1699	0
23	20231130	185700	146489318	1699	1699	1699	1699	0
24	20231130	185600	146489318	1699	1699	1699	1699	0
25	20231130	185500	146489318	1699	1699	1699	1699	0
26	20231130	185400	146489318	1699	1699	1699	1699	0
27	20231130	185300	146489318	1699	1699	1699	1699	0
28	20231130	185200	146489318	1699	1699	1699	1699	0
29	20231130	185100	146489318	1699	1699	1699	1699	0
30	20231130	185000	146489318	1699	1699	1699	1699	0
31	20231130	184900	146489318	1699	1699	1699	1699	0
32	20231130	184800	146489318	1699	1699	1699	1699	3688
33	20231130	184700	146489318	1699	1699	1699	1699	0
34	20231130	184600	146489318	1699	1699	1699	1699	0
35	20231130	184500	146489318	1699	1699	1699	1699	0
36	20231130	184400	146489318	1699	1699	1699	1699	0
37	20231130	184300	146489318	1699	1699	1699	1699	0
38	20231130	184200	146489318	1699	1699	1699	1699	0
39	20231130	184100	146489318	1699	1699	1699	1699	0
40	20231130	184000	146489318	1699	1699	1699	1699	0
41	20231130	183900	146489318	1699	1699	1699	1699	0
42	20231130	183800	146489318	1699	1699	1699	1699	0
43	20231130	183700	146489318	1699	1699	1699	1699	0
44	20231130	183600	146489318	1699	1699	1699	1699	0
45	20231130	183500	146489318	1699	1699	1699	1699	0
46	20231130	183400	146489318	1699	1699	1699	1699	0
47	20231130	183300	146489318	1699	1699	1699	1699	0
48	20231130	183200	146489318	1699	1699	1699	1699	0
49	20231130	183100	146489318	1699	1699	1699	1699	0
50	20231130	183000	146489318	1699	1699	1699	1699	0
51	20231130	182900	146489318	1699	1699	1699	1699	0
52	20231130	182800	146489318	1699	1699	1699	1699	0
53	20231130	182700	146489318	1699	1699	1699	1699	0
54	20231130	182600	146489318	1699	1699	1699	1699	0
55	20231130	182500	146489318	1699	1699	1699	1699	0
56	20231130	182400	146489318	1699	1699	1699	1699	0
57	20231130	182300	146489318	1699	1699	1699	1699	0
58	20231130	182200	146489318	1699	1699	1699	1699	0
59	20231130	182100	146489318	1699	1699	1699	1699	0
60	20231130	182000	146489318	1699	1699	1699	1699	0
61	20231130	181900	146489318	1699	1699	1699	1699	0
62	20231130	181800	146489318	1699	1699	1699	1699	3688
63	20231130	181700	146489318	1699	1699	1699	1699	0
64	20231130	181600	146489318	1699	1699	1699	1699	0
65	20231130	181500	146489318	1699	1699	1699	1699	0
66	20231130	181400	146489318	1699	1699	1699	1699	0
67	20231130	181300	146489318	1699	1699	1699	1699	0
68	20231130	181200	146489318	1699	1699	1699	1699	0
69	20231130	181100	146489318	1699	1699	1699	1699	0
70	20231130	181000	146489318	1699	1699	1699	1699	0
71	20231130	180900	146489318	1699	1699	1699	1699	0
72	20231130	180800	146489318	1699	1699	1699	1699	0
73	20231130	180700	146489318	1699	1699	1699	1699	0
74	20231130	180600	146489318	1699	1699	1699	1699	0
75	20231130	180500	146489318	1699	1699	1699	1699	0
76	20231130	180400	146489318	1699	1699	1699	1699	0
77	20231130	180300	146489318	1699	1699	1699	1699	0
78	20231130	180200	146489318	1699	1699	1699	1699	0
79	20231130	180100	146489318	1699	1699	1699	1699	0
80	20231130	180000	146489318	1699	1699	1699	1699	0
81	20231130	175900	146489318	1699	1699	1699	1699	0
82	20231130	175800	146489318	1699	1699	1699	1699	0
83	20231130	175700	146489318	1699	1699	1699	1699	0
84	20231130	175600	146489318	1699	1699	1699	1699	0
85	20231130	175500	146489318	1699	1699	1699	1699	0
86	20231130	175400	146489318	1699	1699	1699	1699	0
87	20231130	175300	146489318	1699	1699	1699	1699	0
88	20231130	175200	146489318	1699	1699	1699	1699	0
89	20231130	175100	146489318	1699	1699	1699	1699	0
90	20231130	175000	146489318	1699	1699	1699	1699	0
91	20231130	174900	146489318	1699	1699	1699	1699	0
92	20231130	174800	146489318	1699	1699	1699	1699	3688
93	20231130	174700	146489318	1699	1699	1699	1699	0
94	20231130	174600	146489318	1699	1699	1699	1699	0
95	20231130	174500	146489318	1699	1699	1699	1699	0
96	20231130	174400	146489318	1699	1699	1699	1699	0
97	20231130	174300	146489318	1699	1699	1699	1699	0
98	20231130	174200	146489318	1699	1699	1699	1699	0
99	20231130	174100	146489318	1699	1699	1699	1699	0
100	20231130	174000	146489318	1699	1699	1699	1699	0
101	20231130	173900	146489318	1699	1699	1699	1699	0
102	20231130	173800	146489318	1699	1699	1699	1699	0
103	20231130	173700	146489318	1699	1699	1699	1699	0
104	20231130	173600	146489318	1699	1699	1699	1699	0
105	20231130	173500	146489318	1699	1699	1699	1699	0
106	20231130	173400	146489318	1699	1699	1699	1699	0
107	20231130	173300	146489318	1699	1699	1699	1699	0
108	20231130	173200	146489318	1699	1699	1699	1699	0
109	20231130	173100	146489318	1699	1699	1699	1699	0
110	20231130	173000	146489318	1699	1699	1699	1699	0
111	20231130	172900	146489318	1699	1699	1699	1699	0
112	20231130	172800	146489318	1699	1699	1699	1699	0
113	20231130	172700	146489318	1699	1699	1699	1699	0
114	20231130	172600	146489318	1699	1699	1699	1699	0
115	20231130	172500	146489318	1699	1699	1699	1699	0
116	20231130	172400	146489318	1699	1699	1699	1699	0
117	20231130	172300	146489318	1699	1699	1699	1699	0
118	20231130	172200	146489318	1699	1699	1699	1699	0
119	20231130	172100	146489318	1699	1699	1699	1699	0
120	20231130	172000	146489318	1699	1699	1699	1699	0
121	20231130	171900	146489318	1699	1699	1699	1699	0
122	20231130	171800	146489318	1699	1699	1699	1699	3688
123	20231130	171700	146489318	1699	1699	1699	1699	0
124	20231130	171600	146489318	1699	1699	1699	1699	0
125	20231130	171500	146489318	1699	1699	1699	1699	0
126	20231130	171400	146489318	1699	1699	1699	1699	0
127	20231130	171300	146489318	1699	1699	1699	1699	0
128	20231130	171200	146489318	1699	1699	1699	1699	0
129	20231130	171100	146489318	1699	1699	1699	1699	0
130	20231130	171000	146489318	1699	1699	1699	1699	0
131	20231130	170900	146489318	1699	1699	1699	1699	0
132	20231130	170800	146489318	1699	1699	1699	1699	0
133	20231130	170700	146489318	1699	1699	1699	1699	0
134	20231130	170600	146489318	1699	1699	1699	1699	0
135	20231130	170500	146489318	1699	1699	1699	1699	0
136	20231130	170400	146489318	1699	1699	1699	1699	0
137	20231130	170300	146489318	1699	1699	1699	1699	0
138	20231130	170200	146489318	1699	1699	1699	1699	0
139	20231130	170100	146489318	1699	1699	1699	1699	0
140	20231130	170000	146489318	1699	1699	1699	1699	0
141	20231130	165900	146489318	1699	1699	1699	1699	0
142	20231130	165800	146489318	1699	1699	1699	1699	0
143	20231130	165700	146489318	1699	1699	1699	1699	0
144	20231130	165600	146489318	1699	1699	1699	1699	0
145	20231130	165500	146489318	1699	1699	1699	1699	0
146	20231130	165400	146489318	1699	1699	1699	1699	0
147	20231130	165300	146489318	1699	1699	1699	1699	0
148	20231130	165200	146489318	1699	1699	1699	1699	0
149	20231130	165100	146489318	1699	1699	1699	1699	0
150	20231130	165000	146489318	1699	1699	1699	1699	0
151	20231130	164900	146489318	1699	1699	1699	1699	0
152	20231130	164800	146489318	1699	1699	1699	1699	3688
153	20231130	164700	146489318	1699	1699	1699	1699	0
154	20231130	164600	146489318	1699	1699	1699	1699	0
155	20231130	164500	146489318	1699	1699	1699	1699	0
156	20231130	164400	146489318	1699	1699	1699	1699	0
157	20231130	164300	146489318	1699	1699	1699	1699	0
158	20231130	164200	146489318	1699	1699	1699	1699	0
159	20231130	164100	146489318	1699	1699	1699	1699	0
160	20231130	164000	146489318	1699	1699	1699	1699	0
161	20231130	163900	146489318	1699	1699	1699	1699	0
162	20231130	163800	146489318	1699	1699	1699	1699	0
163	20231130	163700	146489318	1699	1699	1699	1699	0
164	20231130	163600	146489318	1699	1699	1699	1699	0
165	20231130	163500	146489318	1699	1699	1699	1699	0
166	20231130	163400	146489318	1699	1699	1699	1699	0
167	20231130	163300	146489318	1699	1699	1699	1699	0
168	20231130	163200	146489318	1699	1699	1699	1699	0
169	20231130	163100	146489318	1699	1699	1699	1699	0
170	20231130	163000	146489318	1699	1699	1699	1699	0
171	20231130	162900	146489318	1699	1699	1699	1699	0
172	20231130	162800	146489318	1699	1699	1699	1699	0
173	20231130	162700	146489318	1699	1699	1699	1699	0
174	20231130	162600	146489318	1699	1699	1699	1699	0
175	20231130	162500	146489318	1699	1699	1699	1699	0
176	20231130	162400	146489318	1699	1699	1699	1699	0
177	20231130	162300	146489318	1699	1699	1699	1699	0
178	20231130	162200	146489318	1699	1699	1699	1699	0
179	20231130	162100	146489318	1699	1699	1699	1699	0
180	20231130	162000	146489318	1699	1699	1699	1699	0
181	20231130	161900	146489318	1699	1699	1699	1699	0
182	20231130	161800	146489318	1699	1699	1699	1699	3688
183	20231130	161700	146489318	1699	1699	1699	1699	0
184	20231130	161600	146489318	1699	1699	1699	1699	0
185	20231130	161500	146489318	1699	1699	1699	1699	0
186	20231130	161400	146489318	1699	1699	1699	1699	0
187	20231130	161300	146489318	1699	1699	1699	1699	0
188	20231130	161200	146489318	1699	1699	1699	1699	0
189	20231130	161100	146489318	1699	1699	1699	1699	0
190	20231130	161000	146489318	1699	1699	1699	1699	0
191	20231130	160900	146489318	1699	1699	1699	1699	0
192	20231130	160800	146489318	1699	1699	1699	1699	0
193	20231130	160700	146489318	1699	1699	1699	1699	0
194	20231130	160600	146489318	1699	1699	1699	1699	0
195	20231130	160500	146489318	1699	1699	1699	1699	0
196	20231130	160400	146489318	1699	1699	1699	1699	0
197	20231130	160300	146489318	1699	1699	1699	1699	0
198	20231130	160200	146489318	1699	1699	1699	1699	0
199	20231130	160100	146489318	1699	1699	1699	1699	0
200	20231130	160000	146489318	1699	1699	1699	1699	0
201	20231130	155900	146489318	1699	1699	1699	1699	0
202	20231130	155800	146489318	1699	1699	1699	1699	0
203	20231130	155700	146489318	1699	1699	1699	1699	0
204	20231130	155600	146489318	1699	1699	1699	1699	0
205	20231130	155500	146489318	1699	1699	1699	1699	0
206	20231130	155400	146489318	1699	1699	1699	1699	0
207	20231130	155300	146489318	1699	1699	1699	1699	0
208	20231130	155200	146489318	1699	1699	1699	1699	0
209	20231130	155100	146489318	1699	1699	1699	1699	0
210	20231130	155000	146489318	1699	1699	1699	1699	0
211	20231130	154900	146489318	1699	1699	1699	1699	0
212	20231130	154800	146489318	1699	1699	1699	1699	3688
213	20231130	154700	146489318	1699	1699	1699	1699	0
214	20231130	154600	146489318	1699	1699	1699	1699	0
215	20231130	154500	146489318	1699	1699	1699	1699	0
216	20231130	154400	146489318	1699	1699	1699	1699	0
217	20231130	154300	146489318	1699	1699	1699	1699	0
218	20231130	154200	146489318	1699	1699	1699	1699	0
219	20231130	154100	146489318	1699	1699	1699	1699	0
220	20231130	154000	146489318	1699	1699	1699	1699	0
221	20231130	153900	146489318	1699	1699	1699	1699	0
222	20231130	153800	146489318	1699	1699	1699	1699	0
223	20231130	153700	146489318	1699	1699	1699	1699	0
224	20231130	153600	146489318	1699	1699	1699	1699	0
225	20231130	153500	146489318	1699	1699	1699	1699	0
226	20231130	153400	146489318	1699	1699	1699	1699	0
227	20231130	153300	146489318	1699	1699	1699	1699	0
228	20231130	153200	146489318	1699	1699	1699	1699	0
229	20231130	153100	146489318	1699	1699	1699	1699	0
230	20231130	153000	146489318	1699	1699	1699	1699	3688
231	20231130	152900	140223406	1681	1681	1681	1681	0
232	20231130	152800	140223406	1681	1681	1681	1681	0
233	20231130	152700	140223406	1681	1681	1681	1681	0
234	20231130	152600	140223406	1681	1681	1681	1681	0
235	20231130	152500	140223406	1681	1681	1681	1681	0
236	20231130	152400	140223406	1681	1681	1681	1681	0
237	20231130	152300	140223406	1681	1681	1681	1681	0
238	20231130	152200	140223406	1681	1681	1681	1681	0
239	20231130	152100	140223406	1681	1681	1681	1681	0
240	20231130	152000	140223406	1681	1681	1681	1681	0
241	20231130	151900	140223406	1681	1682	1682	1681	302
242	20231130	151800	139715644	1685	1685	1685	1685	0
243	20231130	151700	139715644	1685	1685	1685	1685	0
244	20231130	151600	139715644	1685	1685	1685	1685	20
245	20231130	151500	139681944	1686	1686	1686	1686	0
246	20231130	151400	139681944	1686	1686	1686	1686	1
247	20231130	151300	139680258	1681	1681	1681	1681	0
248	20231130	151200	139680258	1681	1681	1681	1679	32
249	20231130	151100	139626525	1677	1693	1693	1677	687
250	20231130	151000	138469470	1698	1697	1698	1697	636
251	20231130	150900	137389556	1698	1696	1698	1696	835
252	20231130	150800	135972532	1696	1696	1696	1696	14
253	20231130	150700	135948788	1696	1696	1696	1696	104
254	20231130	150600	135772404	1696	1696	1696	1696	45
255	20231130	150500	135696084	1696	1695	1696	1695	442
256	20231130	150400	134946466	1695	1695	1695	1695	14
257	20231130	150300	134922736	1695	1695	1696	1695	1055
258	20231130	150200	133134501	1695	1695	1695	1695	135
259	20231130	150100	132905676	1695	1695	1695	1695	0
260	20231130	150000	132905676	1695	1693	1695	1693	144
261	20231130	145900	132661658	1693	1695	1695	1693	73
262	20231130	145800	132537951	1693	1693	1693	1693	0
263	20231130	145700	132537951	1693	1693	1693	1693	31
264	20231130	145600	132485468	1693	1693	1693	1693	0
265	20231130	145500	132485468	1693	1693	1693	1693	14
266	20231130	145400	132461766	1693	1693	1693	1693	28
267	20231130	145300	132414362	1695	1693	1695	1693	155
268	20231130	145200	132151653	1695	1695	1695	1695	0
269	20231130	145100	132151653	1695	1693	1695	1693	46
270	20231130	145000	132073773	1693	1693	1693	1693	14
271	20231130	144900	132050071	1694	1694	1694	1694	0
272	20231130	144800	132050071	1694	1695	1695	1694	186
273	20231130	144700	131734887	1696	1695	1696	1695	100
274	20231130	144600	131565301	1696	1694	1696	1694	151
275	20231130	144500	131309233	1696	1694	1696	1694	1261
276	20231130	144400	129171752	1695	1695	1695	1695	0
277	20231130	144300	129171752	1695	1695	1695	1695	0
278	20231130	144200	129171752	1695	1695	1695	1695	0
279	20231130	144100	129171752	1695	1695	1695	1695	0
280	20231130	144000	129171752	1695	1695	1695	1695	100
281	20231130	143900	129002252	1695	1694	1695	1694	181
282	20231130	143800	128695502	1694	1695	1695	1694	388
283	20231130	143700	128037935	1694	1694	1694	1694	14
284	20231130	143600	128014219	1694	1694	1694	1694	14
285	20231130	143500	127990503	1695	1694	1695	1694	44
286	20231130	143400	127915937	1694	1694	1694	1694	1544
287	20231130	143300	125300401	1695	1694	1695	1694	15
288	20231130	143200	125274990	1695	1694	1695	1694	151
289	20231130	143100	125019059	1695	1694	1695	1694	34
290	20231130	143000	124961443	1695	1695	1695	1694	165
291	20231130	142900	124681782	1694	1694	1694	1694	0
292	20231130	142800	124681782	1694	1694	1694	1694	14
293	20231130	142700	124658066	1694	1694	1694	1694	14
294	20231130	142600	124634350	1695	1694	1695	1694	15
295	20231130	142500	124608939	1695	1693	1695	1693	151
296	20231130	142400	124353022	1693	1693	1693	1693	14
297	20231130	142300	124329320	1695	1695	1695	1695	60
298	20231130	142200	124227620	1695	1693	1695	1693	197
299	20231130	142100	123893733	1695	1693	1695	1693	54
300	20231130	142000	123802262	1694	1694	1694	1694	128
301	20231130	141900	123585430	1694	1694	1694	1694	28
302	20231130	141800	123537998	1695	1695	1695	1693	160
303	20231130	141700	123266826	1695	1695	1695	1695	0
304	20231130	141600	123266826	1695	1695	1695	1695	0
305	20231130	141500	123266826	1695	1693	1695	1693	47
306	20231130	141400	123187253	1693	1693	1693	1693	1036
307	20231130	141300	121433305	1693	1693	1693	1693	41
308	20231130	141200	121363892	1695	1695	1695	1695	0
309	20231130	141100	121363892	1695	1695	1695	1695	137
310	20231130	141000	121131677	1695	1695	1695	1695	128
311	20231130	140900	120914717	1695	1693	1695	1693	56
312	20231130	140800	120819905	1693	1693	1693	1693	0
313	20231130	140700	120819905	1693	1693	1693	1693	0
314	20231130	140600	120819905	1693	1693	1693	1693	46
315	20231130	140500	120742027	1693	1693	1693	1693	15
316	20231130	140400	120716632	1693	1694	1695	1693	158
317	20231130	140300	120448858	1695	1695	1695	1695	0
318	20231130	140200	120448858	1695	1695	1695	1695	0
319	20231130	140100	120448858	1695	1695	1695	1695	24
320	20231130	140000	120408178	1694	1694	1694	1694	122
321	20231130	135900	120201510	1694	1694	1694	1694	0
322	20231130	135800	120201510	1694	1694	1694	1694	49
323	20231130	135700	120118504	1695	1694	1695	1694	156
324	20231130	135600	119854115	1694	1694	1694	1694	0
325	20231130	135500	119854115	1694	1694	1694	1694	9
326	20231130	135400	119838869	1694	1694	1694	1694	31
327	20231130	135300	119786355	1694	1694	1694	1694	15
328	20231130	135200	119760945	1694	1694	1694	1694	15
329	20231130	135100	119735535	1698	1698	1698	1698	4
330	20231130	135000	119728743	1698	1694	1698	1694	391
331	20231130	134900	119064987	1694	1694	1694	1694	6
332	20231130	134800	119054823	1694	1694	1694	1693	31
333	20231130	134700	119002324	1694	1697	1697	1694	120
334	20231130	134600	118798971	1698	1697	1698	1697	20
335	20231130	134500	118765026	1699	1699	1699	1699	0
336	20231130	134400	118765026	1699	1699	1699	1699	0
337	20231130	134300	118765026	1699	1698	1699	1698	137
338	20231130	134200	118532372	1698	1698	1698	1698	0
339	20231130	134100	118532372	1698	1698	1698	1698	33
340	20231130	134000	118476338	1698	1698	1698	1698	228
341	20231130	133900	118089194	1698	1695	1698	1695	32
342	20231130	133800	118034951	1695	1696	1696	1695	20
343	20231130	133700	118001039	1698	1698	1698	1698	0
344	20231130	133600	118001039	1698	1697	1698	1697	181
345	20231130	133500	117693740	1697	1697	1697	1697	5
346	20231130	133400	117685255	1697	1697	1697	1697	0
347	20231130	133300	117685255	1697	1697	1697	1697	18
348	20231130	133200	117654709	1697	1697	1697	1697	0
349	20231130	133100	117654709	1697	1697	1697	1697	6
350	20231130	133000	117644527	1697	1698	1698	1697	133
351	20231130	132900	117418697	1698	1698	1698	1698	137
352	20231130	132800	117186071	1698	1698	1698	1698	0
353	20231130	132700	117186071	1698	1698	1698	1698	0
354	20231130	132600	117186071	1698	1698	1698	1698	24
355	20231130	132500	117145319	1697	1697	1697	1697	20
356	20231130	132400	117111379	1698	1698	1698	1698	0
357	20231130	132300	117111379	1698	1698	1698	1698	309
358	20231130	132200	116586697	1698	1698	1698	1698	137
359	20231130	132100	116354071	1698	1698	1698	1698	0
360	20231130	132000	116354071	1698	1697	1698	1696	1491
361	20231130	131900	113822900	1697	1697	1697	1697	0
362	20231130	131800	113822900	1697	1697	1697	1697	0
363	20231130	131700	113822900	1697	1697	1697	1697	38
364	20231130	131600	113758414	1698	1698	1698	1698	24
365	20231130	131500	113717662	1698	1697	1698	1697	233
366	20231130	131400	113322076	1697	1697	1697	1697	516
367	20231130	131300	112446424	1697	1697	1697	1697	17
368	20231130	131200	112417575	1697	1698	1698	1697	257
369	20231130	131100	111981426	1698	1697	1698	1697	53
370	20231130	131000	111891465	1697	1697	1697	1697	2228
371	20231130	130900	108110549	1697	1696	1697	1696	200
372	20231130	130800	107771340	1696	1688	1696	1688	137
373	20231130	130700	107539126	1677	1677	1677	1677	0
374	20231130	130600	107539126	1677	1689	1689	1677	31
375	20231130	130500	107487061	1674	1690	1690	1674	516
376	20231130	130400	106622185	1697	1697	1697	1697	0
377	20231130	130300	106622185	1697	1696	1697	1696	39
378	20231130	130200	106556026	1697	1697	1697	1697	0
379	20231130	130100	106556026	1697	1694	1697	1674	1798
380	20231130	130000	103530322	1697	1697	1697	1697	129
381	20231130	125900	103311409	1694	1694	1694	1694	15
382	20231130	125800	103285999	1694	1694	1694	1694	0
383	20231130	125700	103285999	1694	1694	1694	1693	17
384	20231130	125600	103257202	1694	1694	1694	1694	1
385	20231130	125500	103255508	1694	1695	1695	1694	3023
386	20231130	125400	98134298	1697	1697	1697	1697	237
387	20231130	125300	97732109	1697	1697	1697	1697	0
388	20231130	125200	97732109	1697	1697	1697	1697	0
389	20231130	125100	97732109	1697	1696	1697	1696	34
390	20231130	125000	97674442	1696	1696	1696	1696	0
391	20231130	124900	97674442	1696	1695	1696	1695	26
392	20231130	124800	97630371	1695	1688	1695	1687	526
393	20231130	124700	96742825	1697	1697	1697	1697	137
394	20231130	124600	96510336	1697	1697	1697	1697	0
395	20231130	124500	96510336	1697	1697	1697	1697	0
396	20231130	124400	96510336	1697	1697	1697	1697	0
397	20231130	124300	96510336	1697	1697	1697	1697	0
398	20231130	124200	96510336	1697	1697	1697	1697	42
399	20231130	124100	96439062	1698	1697	1698	1697	20
400	20231130	124000	96405112	1694	1694	1694	1694	0
401	20231130	123900	96405112	1694	1694	1694	1694	50
402	20231130	123800	96320412	1694	1694	1694	1694	1
403	20231130	123700	96318718	1685	1692	1698	1685	808
404	20231130	123600	94948974	1685	1692	1692	1685	26
405	20231130	123500	94905108	1692	1692	1692	1692	0
406	20231130	123400	94905108	1692	1692	1692	1692	90
407	20231130	123300	94752828	1695	1695	1695	1695	0
408	20231130	123200	94752828	1695	1695	1695	1695	0
409	20231130	123100	94752828	1695	1695	1695	1695	0
410	20231130	123000	94752828	1695	1693	1695	1692	54
411	20231130	122900	94661411	1693	1695	1695	1693	472
412	20231130	122800	93862311	1692	1692	1692	1692	0
413	20231130	122700	93862311	1692	1692	1692	1692	31
414	20231130	122600	93809859	1692	1692	1692	1692	0
415	20231130	122500	93809859	1692	1692	1692	1692	0
416	20231130	122400	93809859	1692	1694	1694	1692	1531
417	20231130	122300	91217912	1694	1694	1694	1694	0
418	20231130	122200	91217912	1694	1693	1694	1693	37
419	20231130	122100	91155251	1693	1692	1693	1692	68
420	20231130	122000	91040175	1692	1692	1692	1692	37
421	20231130	121900	90977571	1695	1694	1695	1693	101
422	20231130	121800	90806446	1694	1692	1694	1692	70
423	20231130	121700	90687947	1692	1692	1692	1692	17
424	20231130	121600	90659183	1692	1696	1696	1692	91
425	20231130	121500	90504930	1696	1696	1696	1696	0
426	20231130	121400	90504930	1696	1696	1696	1696	0
427	20231130	121300	90504930	1696	1696	1696	1696	20
428	20231130	121200	90471010	1694	1694	1696	1694	102
429	20231130	121100	90298022	1696	1691	1696	1691	550
430	20231130	121000	89365836	1691	1690	1691	1690	22
431	20231130	120900	89328636	1690	1689	1690	1689	58
432	20231130	120800	89230670	1689	1686	1689	1686	40
433	20231130	120700	89163215	1685	1685	1685	1685	0
434	20231130	120600	89163215	1685	1685	1685	1685	15
435	20231130	120500	89137940	1686	1686	1686	1686	0
436	20231130	120400	89137940	1686	1686	1686	1686	0
437	20231130	120300	89137940	1686	1686	1686	1686	31
438	20231130	120200	89085674	1686	1686	1686	1686	0
439	20231130	120100	89085674	1686	1686	1686	1686	2
440	20231130	120000	89082302	1685	1685	1685	1685	49
441	20231130	115900	88999737	1685	1685	1685	1685	8
442	20231130	115800	88986257	1685	1685	1685	1685	34
443	20231130	115700	88928967	1685	1685	1685	1685	0
444	20231130	115600	88928967	1685	1685	1685	1685	1
445	20231130	115500	88927282	1674	1693	1695	1674	464
446	20231130	115400	88149652	1695	1693	1695	1693	142
447	20231130	115300	87909046	1693	1693	1693	1693	11
448	20231130	115200	87890423	1694	1694	1694	1694	23
449	20231130	115100	87851461	1695	1693	1695	1693	161
450	20231130	115000	87578688	1693	1694	1694	1693	30
451	20231130	114900	87527887	1695	1695	1695	1695	0
452	20231130	114800	87527887	1695	1694	1695	1694	181
453	20231130	114700	87221223	1694	1694	1694	1694	19
454	20231130	114600	87189037	1694	1695	1695	1694	45
455	20231130	114500	87112781	1694	1694	1694	1694	22
456	20231130	114400	87075513	1695	1694	1695	1694	1021
457	20231130	114300	85345918	1695	1695	1695	1695	0
458	20231130	114200	85345918	1695	1681	1695	1681	2082
459	20231130	114100	81820637	1681	1681	1681	1681	0
460	20231130	114000	81820637	1681	1681	1681	1681	0
461	20231130	113900	81820637	1681	1681	1681	1681	49
462	20231130	113800	81738268	1681	1681	1682	1681	237
463	20231130	113700	81339866	1681	1681	1681	1681	0
464	20231130	113600	81339866	1681	1681	1681	1681	0
465	20231130	113500	81339866	1681	1681	1681	1681	0
466	20231130	113400	81339866	1681	1681	1681	1681	0
467	20231130	113300	81339866	1681	1681	1681	1681	135
468	20231130	113200	81112931	1681	1680	1681	1680	2
469	20231130	113100	81109570	1669	1669	1669	1669	0
470	20231130	113000	81109570	1669	1687	1687	1668	1463
471	20231130	112900	78652015	1692	1692	1692	1692	0
472	20231130	112800	78652015	1692	1692	1692	1692	0
473	20231130	112700	78652015	1692	1692	1692	1692	0
474	20231130	112600	78652015	1692	1692	1692	1692	0
475	20231130	112500	78652015	1692	1692	1692	1692	0
476	20231130	112400	78652015	1692	1692	1692	1692	0
477	20231130	112300	78652015	1692	1692	1693	1692	22
478	20231130	112200	78614790	1693	1692	1693	1692	22
479	20231130	112100	78577565	1693	1692	1693	1692	84
480	20231130	112000	78435417	1692	1692	1692	1692	21
481	20231130	111900	78399885	1693	1692	1693	1692	216
482	20231130	111800	78034230	1692	1693	1693	1692	3530
483	20231130	111700	72061070	1693	1692	1693	1692	150
484	20231130	111600	71807250	1687	1686	1687	1686	399
485	20231130	111500	71134161	1686	1688	1688	1686	2626
486	20231130	111400	66703751	1693	1693	1693	1693	0
487	20231130	111300	66703751	1693	1693	1693	1693	0
488	20231130	111200	66703751	1693	1693	1693	1693	20
489	20231130	111100	66669891	1693	1693	1693	1693	3
490	20231130	111000	66664812	1693	1693	1693	1693	0
491	20231130	110900	66664812	1693	1693	1693	1693	46
492	20231130	110800	66586934	1693	1693	1693	1693	53
493	20231130	110700	66497205	1693	1693	1693	1693	206
494	20231130	110600	66148447	1686	1693	1693	1686	904
495	20231130	110500	64624142	1693	1686	1693	1686	209
496	20231130	110400	64270328	1693	1693	1693	1693	23
497	20231130	110300	64231389	1693	1685	1693	1685	71
498	20231130	110200	64111434	1685	1693	1693	1685	35
499	20231130	110100	64052267	1693	1693	1693	1693	0
500	20231130	110000	64052267	1693	1693	1693	1693	0
501	20231130	105900	64052267	1693	1692	1693	1692	30
502	20231130	105800	64001480	1693	1693	1693	1693	0
503	20231130	105700	64001480	1693	1693	1693	1693	0
504	20231130	105600	64001480	1693	1693	1693	1693	0
505	20231130	105500	64001480	1693	1693	1693	1693	0
506	20231130	105400	64001480	1693	1693	1693	1693	49
507	20231130	105300	63918523	1693	1693	1693	1693	10
508	20231130	105200	63901593	1694	1694	1694	1694	0
509	20231130	105100	63901593	1694	1694	1694	1694	0
510	20231130	105000	63901593	1694	1693	1694	1693	30
511	20231130	104900	63850793	1694	1694	1694	1694	0
512	20231130	104800	63850793	1694	1693	1694	1685	19
513	20231130	104700	63818664	1694	1666	1694	1666	6154
514	20231130	104600	53455676	1666	1665	1666	1665	1519
515	20231130	104500	50926441	1665	1661	1665	1661	33
516	20231130	104400	50871624	1660	1665	1665	1660	3234
517	20231130	104300	45496103	1665	1666	1666	1665	642
518	20231130	104200	44426913	1666	1666	1666	1666	188
519	20231130	104100	44113705	1667	1667	1667	1667	1
520	20231130	104000	44112038	1666	1666	1666	1666	0
521	20231130	103900	44112038	1666	1666	1666	1666	48
522	20231130	103800	44032070	1666	1667	1667	1666	738
523	20231130	103700	42801840	1669	1669	1669	1669	40
524	20231130	103600	42735080	1667	1667	1667	1667	62
525	20231130	103500	42631726	1667	1667	1667	1667	0
526	20231130	103400	42631726	1667	1668	1668	1667	36
527	20231130	103300	42571689	1668	1668	1668	1668	27
528	20231130	103200	42526653	1669	1669	1669	1669	353
529	20231130	103100	41937496	1677	1677	1677	1677	0
530	20231130	103000	41937496	1677	1677	1677	1677	0
531	20231130	102900	41937496	1677	1677	1677	1677	0
532	20231130	102800	41937496	1677	1677	1677	1677	1
533	20231130	102700	41935819	1669	1669	1669	1669	30
534	20231130	102600	41885749	1677	1677	1677	1677	0
535	20231130	102500	41885749	1677	1677	1677	1677	0
536	20231130	102400	41885749	1677	1677	1677	1677	0
537	20231130	102300	41885749	1677	1677	1677	1677	0
538	20231130	102200	41885749	1677	1677	1677	1677	1
539	20231130	102100	41884072	1671	1670	1671	1670	571
540	20231130	102000	40930356	1670	1670	1670	1670	798
541	20231130	101900	39597696	1670	1670	1670	1670	0
542	20231130	101800	39597696	1670	1670	1670	1670	31
543	20231130	101700	39545926	1677	1670	1677	1670	2
544	20231130	101600	39542579	1670	1670	1670	1670	274
545	20231130	101500	39084999	1677	1677	1677	1677	0
546	20231130	101400	39084999	1677	1677	1677	1677	1
547	20231130	101300	39083322	1670	1670	1670	1670	0
548	20231130	101200	39083322	1670	1670	1670	1670	32
549	20231130	101100	39029882	1670	1670	1670	1670	0
550	20231130	101000	39029882	1670	1670	1670	1670	0
551	20231130	100900	39029882	1670	1670	1670	1670	31
552	20231130	100800	38978112	1678	1678	1678	1678	0
553	20231130	100700	38978112	1678	1678	1678	1678	0
554	20231130	100600	38978112	1678	1678	1678	1678	0
555	20231130	100500	38978112	1678	1678	1678	1678	0
556	20231130	100400	38978112	1678	1678	1678	1678	0
557	20231130	100300	38978112	1678	1678	1678	1678	0
558	20231130	100200	38978112	1678	1678	1678	1678	0
559	20231130	100100	38978112	1678	1678	1678	1678	0
560	20231130	100000	38978112	1678	1667	1678	1667	32
561	20231130	095900	38924757	1678	1678	1678	1678	1
562	20231130	095800	38923079	1668	1668	1679	1668	910
563	20231130	095700	37405188	1679	1669	1679	1668	642
564	20231130	095600	36334098	1669	1669	1669	1669	0
565	20231130	095500	36334098	1669	1669	1669	1669	0
566	20231130	095400	36334098	1669	1671	1671	1669	873
567	20231130	095300	34876118	1680	1680	1680	1680	1
568	20231130	095200	34874438	1671	1671	1671	1671	0
569	20231130	095100	34874438	1671	1671	1671	1671	188
570	20231130	095000	34560290	1680	1680	1680	1680	0
571	20231130	094900	34560290	1680	1680	1680	1680	0
572	20231130	094800	34560290	1680	1680	1680	1680	0
573	20231130	094700	34560290	1680	1680	1680	1680	0
574	20231130	094600	34560290	1680	1680	1680	1680	0
575	20231130	094500	34560290	1680	1680	1680	1680	0
576	20231130	094400	34560290	1680	1680	1680	1680	0
577	20231130	094300	34560290	1680	1680	1680	1680	0
578	20231130	094200	34560290	1680	1678	1680	1670	32
579	20231130	094100	34506716	1681	1681	1681	1681	0
580	20231130	094000	34506716	1681	1681	1681	1681	6
581	20231130	093900	34496630	1681	1681	1681	1681	500
582	20231130	093800	33656130	1681	1681	1681	1681	0
583	20231130	093700	33656130	1681	1681	1681	1681	22
584	20231130	093600	33619148	1681	1681	1681	1681	0
585	20231130	093500	33619148	1681	1679	1681	1679	23
586	20231130	093400	33580491	1680	1680	1680	1680	727
587	20231130	093300	32359131	1680	1680	1680	1680	83
588	20231130	093200	32219691	1680	1680	1680	1680	57
589	20231130	093100	32123931	1680	1680	1681	1680	202
590	20231130	093000	31784555	1680	1680	1680	1680	22
591	20231130	092900	31747595	1681	1680	1681	1680	152
592	20231130	092800	31492176	1680	1680	1680	1680	40
593	20231130	092700	31424976	1680	1680	1680	1680	54
594	20231130	092600	31334256	1681	1687	1688	1680	432
595	20231130	092500	30607946	1687	1686	1687	1686	20
596	20231130	092400	30574211	1680	1680	1680	1680	31
597	20231130	092300	30522131	1687	1687	1687	1687	0
598	20231130	092200	30522131	1687	1687	1687	1687	1
599	20231130	092100	30520444	1676	1676	1676	1676	66
600	20231130	092000	30409828	1689	1680	1689	1676	328
601	20231130	091900	29860077	1690	1683	1690	1683	20
602	20231130	091800	29826333	1693	1693	1693	1693	0
603	20231130	091700	29826333	1693	1692	1693	1692	3
604	20231130	091600	29821256	1671	1694	1695	1670	1182
605	20231130	091500	27838246	1694	1679	1694	1679	226
606	20231130	091400	27457274	1680	1678	1680	1678	1422
607	20231130	091300	25069735	1670	1678	1678	1670	300
608	20231130	091200	24568727	1669	1670	1670	1669	1139
609	20231130	091100	22666871	1670	1678	1678	1670	1390
610	20231130	091000	20342331	1678	1678	1678	1678	689
611	20231130	090900	19186189	1678	1671	1678	1671	163
612	20231130	090800	18913022	1670	1677	1677	1670	83
613	20231130	090700	18774184	1678	1681	1681	1678	4305
614	20231130	090600	11550336	1681	1690	1690	1681	60
615	20231130	090500	11448945	1690	1679	1690	1679	157
616	20231130	090400	11183766	1685	1685	1685	1678	1151
617	20231130	090300	9251130	1685	1688	1688	1685	320
618	20231130	090200	8711615	1689	1690	1690	1689	153
619	20231130	090100	8453048	1691	1694	1694	1691	2412
620	20231130	090000	4367132	1694	1694	1694	1694	2281