KissMeData/066980/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194100	146158369	1573	1573	1573	1573	803
3	20231130	194000	146158369	1573	1573	1573	1573	0
4	20231130	193900	146158369	1573	1573	1573	1573	0
5	20231130	193800	146158369	1573	1573	1573	1573	0
6	20231130	193700	146158369	1573	1573	1573	1573	0
7	20231130	193600	146158369	1573	1573	1573	1573	0
8	20231130	193500	146158369	1573	1573	1573	1573	0
9	20231130	193400	146158369	1573	1573	1573	1573	0
10	20231130	193300	146158369	1573	1573	1573	1573	0
11	20231130	193200	146158369	1573	1573	1573	1573	0
12	20231130	193100	146158369	1573	1573	1573	1573	0
13	20231130	193000	146158369	1573	1573	1573	1573	0
14	20231130	192900	146158369	1573	1573	1573	1573	0
15	20231130	192800	146158369	1573	1573	1573	1573	0
16	20231130	192700	146158369	1573	1573	1573	1573	0
17	20231130	192600	146158369	1573	1573	1573	1573	0
18	20231130	192500	146158369	1573	1573	1573	1573	0
19	20231130	192400	146158369	1573	1573	1573	1573	0
20	20231130	192300	146158369	1573	1573	1573	1573	0
21	20231130	192200	146158369	1573	1573	1573	1573	0
22	20231130	192100	146158369	1573	1573	1573	1573	0
23	20231130	192000	146158369	1573	1573	1573	1573	0
24	20231130	191900	146158369	1573	1573	1573	1573	0
25	20231130	191800	146158369	1573	1573	1573	1573	0
26	20231130	191700	146158369	1573	1573	1573	1573	0
27	20231130	191600	146158369	1573	1573	1573	1573	0
28	20231130	191500	146158369	1573	1573	1573	1573	0
29	20231130	191400	146158369	1573	1573	1573	1573	0
30	20231130	191300	146158369	1573	1573	1573	1573	0
31	20231130	191200	146158369	1573	1573	1573	1573	0
32	20231130	191100	146158369	1573	1573	1573	1573	803
33	20231130	191000	146158369	1573	1573	1573	1573	0
34	20231130	190900	146158369	1573	1573	1573	1573	0
35	20231130	190800	146158369	1573	1573	1573	1573	0
36	20231130	190700	146158369	1573	1573	1573	1573	0
37	20231130	190600	146158369	1573	1573	1573	1573	0
38	20231130	190500	146158369	1573	1573	1573	1573	0
39	20231130	190400	146158369	1573	1573	1573	1573	0
40	20231130	190300	146158369	1573	1573	1573	1573	0
41	20231130	190200	146158369	1573	1573	1573	1573	0
42	20231130	190100	146158369	1573	1573	1573	1573	0
43	20231130	190000	146158369	1573	1573	1573	1573	0
44	20231130	185900	146158369	1573	1573	1573	1573	0
45	20231130	185800	146158369	1573	1573	1573	1573	0
46	20231130	185700	146158369	1573	1573	1573	1573	0
47	20231130	185600	146158369	1573	1573	1573	1573	0
48	20231130	185500	146158369	1573	1573	1573	1573	0
49	20231130	185400	146158369	1573	1573	1573	1573	0
50	20231130	185300	146158369	1573	1573	1573	1573	0
51	20231130	185200	146158369	1573	1573	1573	1573	0
52	20231130	185100	146158369	1573	1573	1573	1573	0
53	20231130	185000	146158369	1573	1573	1573	1573	0
54	20231130	184900	146158369	1573	1573	1573	1573	0
55	20231130	184800	146158369	1573	1573	1573	1573	0
56	20231130	184700	146158369	1573	1573	1573	1573	0
57	20231130	184600	146158369	1573	1573	1573	1573	0
58	20231130	184500	146158369	1573	1573	1573	1573	0
59	20231130	184400	146158369	1573	1573	1573	1573	0
60	20231130	184300	146158369	1573	1573	1573	1573	0
61	20231130	184200	146158369	1573	1573	1573	1573	0
62	20231130	184100	146158369	1573	1573	1573	1573	803
63	20231130	184000	146158369	1573	1573	1573	1573	0
64	20231130	183900	146158369	1573	1573	1573	1573	0
65	20231130	183800	146158369	1573	1573	1573	1573	0
66	20231130	183700	146158369	1573	1573	1573	1573	0
67	20231130	183600	146158369	1573	1573	1573	1573	0
68	20231130	183500	146158369	1573	1573	1573	1573	0
69	20231130	183400	146158369	1573	1573	1573	1573	0
70	20231130	183300	146158369	1573	1573	1573	1573	0
71	20231130	183200	146158369	1573	1573	1573	1573	0
72	20231130	183100	146158369	1573	1573	1573	1573	0
73	20231130	183000	146158369	1573	1573	1573	1573	0
74	20231130	182900	146158369	1573	1573	1573	1573	0
75	20231130	182800	146158369	1573	1573	1573	1573	0
76	20231130	182700	146158369	1573	1573	1573	1573	0
77	20231130	182600	146158369	1573	1573	1573	1573	0
78	20231130	182500	146158369	1573	1573	1573	1573	0
79	20231130	182400	146158369	1573	1573	1573	1573	0
80	20231130	182300	146158369	1573	1573	1573	1573	0
81	20231130	182200	146158369	1573	1573	1573	1573	0
82	20231130	182100	146158369	1573	1573	1573	1573	0
83	20231130	182000	146158369	1573	1573	1573	1573	0
84	20231130	181900	146158369	1573	1573	1573	1573	0
85	20231130	181800	146158369	1573	1573	1573	1573	0
86	20231130	181700	146158369	1573	1573	1573	1573	0
87	20231130	181600	146158369	1573	1573	1573	1573	0
88	20231130	181500	146158369	1573	1573	1573	1573	0
89	20231130	181400	146158369	1573	1573	1573	1573	0
90	20231130	181300	146158369	1573	1573	1573	1573	0
91	20231130	181200	146158369	1573	1573	1573	1573	0
92	20231130	181100	146158369	1573	1573	1573	1573	803
93	20231130	181000	146158369	1573	1573	1573	1573	0
94	20231130	180900	146158369	1573	1573	1573	1573	0
95	20231130	180800	146158369	1573	1573	1573	1573	0
96	20231130	180700	146158369	1573	1573	1573	1573	0
97	20231130	180600	146158369	1573	1573	1573	1573	0
98	20231130	180500	146158369	1573	1573	1573	1573	0
99	20231130	180400	146158369	1573	1573	1573	1573	0
100	20231130	180300	146158369	1573	1573	1573	1573	0
101	20231130	180200	146158369	1573	1573	1573	1573	0
102	20231130	180100	146158369	1573	1573	1573	1573	0
103	20231130	180000	146158369	1573	1573	1573	1573	0
104	20231130	175900	146158369	1573	1573	1573	1573	0
105	20231130	175800	146158369	1573	1573	1573	1573	0
106	20231130	175700	146158369	1573	1573	1573	1573	0
107	20231130	175600	146158369	1573	1573	1573	1573	0
108	20231130	175500	146158369	1573	1573	1573	1573	0
109	20231130	175400	146158369	1573	1573	1573	1573	0
110	20231130	175300	146158369	1573	1573	1573	1573	0
111	20231130	175200	146158369	1573	1573	1573	1573	0
112	20231130	175100	146158369	1573	1573	1573	1573	0
113	20231130	175000	146158369	1573	1573	1573	1573	0
114	20231130	174900	146158369	1573	1573	1573	1573	0
115	20231130	174800	146158369	1573	1573	1573	1573	0
116	20231130	174700	146158369	1573	1573	1573	1573	0
117	20231130	174600	146158369	1573	1573	1573	1573	0
118	20231130	174500	146158369	1573	1573	1573	1573	0
119	20231130	174400	146158369	1573	1573	1573	1573	0
120	20231130	174300	146158369	1573	1573	1573	1573	0
121	20231130	174200	146158369	1573	1573	1573	1573	0
122	20231130	174100	146158369	1573	1573	1573	1573	803
123	20231130	174000	146158369	1573	1573	1573	1573	0
124	20231130	173900	146158369	1573	1573	1573	1573	0
125	20231130	173800	146158369	1573	1573	1573	1573	0
126	20231130	173700	146158369	1573	1573	1573	1573	0
127	20231130	173600	146158369	1573	1573	1573	1573	0
128	20231130	173500	146158369	1573	1573	1573	1573	0
129	20231130	173400	146158369	1573	1573	1573	1573	0
130	20231130	173300	146158369	1573	1573	1573	1573	0
131	20231130	173200	146158369	1573	1573	1573	1573	0
132	20231130	173100	146158369	1573	1573	1573	1573	0
133	20231130	173000	146158369	1573	1573	1573	1573	0
134	20231130	172900	146158369	1573	1573	1573	1573	0
135	20231130	172800	146158369	1573	1573	1573	1573	0
136	20231130	172700	146158369	1573	1573	1573	1573	0
137	20231130	172600	146158369	1573	1573	1573	1573	0
138	20231130	172500	146158369	1573	1573	1573	1573	0
139	20231130	172400	146158369	1573	1573	1573	1573	0
140	20231130	172300	146158369	1573	1573	1573	1573	0
141	20231130	172200	146158369	1573	1573	1573	1573	0
142	20231130	172100	146158369	1573	1573	1573	1573	0
143	20231130	172000	146158369	1573	1573	1573	1573	0
144	20231130	171900	146158369	1573	1573	1573	1573	0
145	20231130	171800	146158369	1573	1573	1573	1573	0
146	20231130	171700	146158369	1573	1573	1573	1573	0
147	20231130	171600	146158369	1573	1573	1573	1573	0
148	20231130	171500	146158369	1573	1573	1573	1573	0
149	20231130	171400	146158369	1573	1573	1573	1573	0
150	20231130	171300	146158369	1573	1573	1573	1573	0
151	20231130	171200	146158369	1573	1573	1573	1573	0
152	20231130	171100	146158369	1573	1573	1573	1573	803
153	20231130	171000	146158369	1573	1573	1573	1573	0
154	20231130	170900	146158369	1573	1573	1573	1573	0
155	20231130	170800	146158369	1573	1573	1573	1573	0
156	20231130	170700	146158369	1573	1573	1573	1573	0
157	20231130	170600	146158369	1573	1573	1573	1573	0
158	20231130	170500	146158369	1573	1573	1573	1573	0
159	20231130	170400	146158369	1573	1573	1573	1573	0
160	20231130	170300	146158369	1573	1573	1573	1573	0
161	20231130	170200	146158369	1573	1573	1573	1573	0
162	20231130	170100	146158369	1573	1573	1573	1573	0
163	20231130	170000	146158369	1573	1573	1573	1573	0
164	20231130	165900	146158369	1573	1573	1573	1573	0
165	20231130	165800	146158369	1573	1573	1573	1573	0
166	20231130	165700	146158369	1573	1573	1573	1573	0
167	20231130	165600	146158369	1573	1573	1573	1573	0
168	20231130	165500	146158369	1573	1573	1573	1573	0
169	20231130	165400	146158369	1573	1573	1573	1573	0
170	20231130	165300	146158369	1573	1573	1573	1573	0
171	20231130	165200	146158369	1573	1573	1573	1573	0
172	20231130	165100	146158369	1573	1573	1573	1573	0
173	20231130	165000	146158369	1573	1573	1573	1573	0
174	20231130	164900	146158369	1573	1573	1573	1573	0
175	20231130	164800	146158369	1573	1573	1573	1573	0
176	20231130	164700	146158369	1573	1573	1573	1573	0
177	20231130	164600	146158369	1573	1573	1573	1573	0
178	20231130	164500	146158369	1573	1573	1573	1573	0
179	20231130	164400	146158369	1573	1573	1573	1573	0
180	20231130	164300	146158369	1573	1573	1573	1573	0
181	20231130	164200	146158369	1573	1573	1573	1573	0
182	20231130	164100	146158369	1573	1573	1573	1573	803
183	20231130	164000	146158369	1573	1573	1573	1573	0
184	20231130	163900	146158369	1573	1573	1573	1573	0
185	20231130	163800	146158369	1573	1573	1573	1573	0
186	20231130	163700	146158369	1573	1573	1573	1573	0
187	20231130	163600	146158369	1573	1573	1573	1573	0
188	20231130	163500	146158369	1573	1573	1573	1573	0
189	20231130	163400	146158369	1573	1573	1573	1573	0
190	20231130	163300	146158369	1573	1573	1573	1573	0
191	20231130	163200	146158369	1573	1573	1573	1573	0
192	20231130	163100	146158369	1573	1573	1573	1573	0
193	20231130	163000	146158369	1573	1573	1573	1573	0
194	20231130	162900	146158369	1573	1573	1573	1573	0
195	20231130	162800	146158369	1573	1573	1573	1573	0
196	20231130	162700	146158369	1573	1573	1573	1573	0
197	20231130	162600	146158369	1573	1573	1573	1573	0
198	20231130	162500	146158369	1573	1573	1573	1573	0
199	20231130	162400	146158369	1573	1573	1573	1573	0
200	20231130	162300	146158369	1573	1573	1573	1573	0
201	20231130	162200	146158369	1573	1573	1573	1573	0
202	20231130	162100	146158369	1573	1573	1573	1573	0
203	20231130	162000	146158369	1573	1573	1573	1573	0
204	20231130	161900	146158369	1573	1573	1573	1573	0
205	20231130	161800	146158369	1573	1573	1573	1573	0
206	20231130	161700	146158369	1573	1573	1573	1573	0
207	20231130	161600	146158369	1573	1573	1573	1573	0
208	20231130	161500	146158369	1573	1573	1573	1573	0
209	20231130	161400	146158369	1573	1573	1573	1573	0
210	20231130	161300	146158369	1573	1573	1573	1573	0
211	20231130	161200	146158369	1573	1573	1573	1573	0
212	20231130	161100	146158369	1573	1573	1573	1573	803
213	20231130	161000	146158369	1573	1573	1573	1573	0
214	20231130	160900	146158369	1573	1573	1573	1573	0
215	20231130	160800	146158369	1573	1573	1573	1573	0
216	20231130	160700	146158369	1573	1573	1573	1573	0
217	20231130	160600	146158369	1573	1573	1573	1573	0
218	20231130	160500	146158369	1573	1573	1573	1573	0
219	20231130	160400	146158369	1573	1573	1573	1573	0
220	20231130	160300	146158369	1573	1573	1573	1573	0
221	20231130	160200	146158369	1573	1573	1573	1573	0
222	20231130	160100	146158369	1573	1573	1573	1573	0
223	20231130	160000	146158369	1573	1573	1573	1573	0
224	20231130	155900	146158369	1573	1573	1573	1573	0
225	20231130	155800	146158369	1573	1573	1573	1573	0
226	20231130	155700	146158369	1573	1573	1573	1573	0
227	20231130	155600	146158369	1573	1573	1573	1573	0
228	20231130	155500	146158369	1573	1573	1573	1573	0
229	20231130	155400	146158369	1573	1573	1573	1573	0
230	20231130	155300	146158369	1573	1573	1573	1573	0
231	20231130	155200	146158369	1573	1573	1573	1573	0
232	20231130	155100	146158369	1573	1573	1573	1573	0
233	20231130	155000	146158369	1573	1573	1573	1573	0
234	20231130	154900	146158369	1573	1573	1573	1573	0
235	20231130	154800	146158369	1573	1573	1573	1573	0
236	20231130	154700	146158369	1573	1573	1573	1573	0
237	20231130	154600	146158369	1573	1573	1573	1573	0
238	20231130	154500	146158369	1573	1573	1573	1573	0
239	20231130	154400	146158369	1573	1573	1573	1573	0
240	20231130	154300	146158369	1573	1573	1573	1573	0
241	20231130	154200	146158369	1573	1573	1573	1573	0
242	20231130	154100	146158369	1573	1573	1573	1573	803
243	20231130	154000	146158369	1573	1573	1573	1573	0
244	20231130	153900	146158369	1573	1573	1573	1573	0
245	20231130	153800	146158369	1573	1573	1573	1573	0
246	20231130	153700	146158369	1573	1573	1573	1573	0
247	20231130	153600	146158369	1573	1573	1573	1573	0
248	20231130	153500	146158369	1573	1573	1573	1573	0
249	20231130	153400	146158369	1573	1573	1573	1573	0
250	20231130	153300	146158369	1573	1573	1573	1573	0
251	20231130	153200	146158369	1573	1573	1573	1573	0
252	20231130	153100	146158369	1573	1573	1573	1573	0
253	20231130	153000	146158369	1573	1573	1573	1573	803
254	20231130	152900	144895250	1568	1568	1568	1568	0
255	20231130	152800	144895250	1568	1568	1568	1568	0
256	20231130	152700	144895250	1568	1568	1568	1568	0
257	20231130	152600	144895250	1568	1568	1568	1568	0
258	20231130	152500	144895250	1568	1568	1568	1568	0
259	20231130	152400	144895250	1568	1568	1568	1568	0
260	20231130	152300	144895250	1568	1568	1568	1568	0
261	20231130	152200	144895250	1568	1568	1568	1568	0
262	20231130	152100	144895250	1568	1568	1568	1568	0
263	20231130	152000	144895250	1568	1568	1568	1568	0
264	20231130	151900	144895250	1568	1565	1568	1565	154
265	20231130	151800	144654030	1565	1567	1567	1565	3733
266	20231130	151700	138805157	1567	1567	1567	1567	0
267	20231130	151600	138805157	1567	1567	1567	1567	0
268	20231130	151500	138805157	1567	1567	1567	1567	0
269	20231130	151400	138805157	1567	1567	1567	1567	568
270	20231130	151300	137915101	1570	1570	1570	1570	0
271	20231130	151200	137915101	1570	1570	1570	1570	0
272	20231130	151100	137915101	1570	1570	1570	1570	0
273	20231130	151000	137915101	1570	1570	1570	1570	0
274	20231130	150900	137915101	1570	1570	1570	1570	130
275	20231130	150800	137711001	1570	1570	1570	1570	0
276	20231130	150700	137711001	1570	1570	1570	1570	47
277	20231130	150600	137637211	1570	1570	1570	1570	39
278	20231130	150500	137575981	1568	1568	1568	1568	224
279	20231130	150400	137224749	1567	1569	1569	1567	1006
280	20231130	150300	135647802	1569	1569	1569	1569	0
281	20231130	150200	135647802	1569	1569	1569	1569	0
282	20231130	150100	135647802	1569	1569	1569	1569	0
283	20231130	150000	135647802	1569	1569	1569	1569	0
284	20231130	145900	135647802	1569	1569	1569	1569	0
285	20231130	145800	135647802	1569	1569	1569	1569	14
286	20231130	145700	135625836	1569	1569	1569	1569	0
287	20231130	145600	135625836	1569	1569	1569	1569	0
288	20231130	145500	135625836	1569	1569	1569	1569	0
289	20231130	145400	135625836	1569	1569	1569	1569	0
290	20231130	145300	135625836	1569	1569	1569	1569	180
291	20231130	145200	135343416	1569	1569	1569	1569	60
292	20231130	145100	135249276	1570	1570	1570	1570	3
293	20231130	145000	135244566	1570	1570	1570	1570	0
294	20231130	144900	135244566	1570	1570	1570	1570	0
295	20231130	144800	135244566	1570	1570	1570	1570	1
296	20231130	144700	135242996	1570	1570	1570	1570	0
297	20231130	144600	135242996	1570	1570	1570	1570	0
298	20231130	144500	135242996	1570	1570	1570	1570	0
299	20231130	144400	135242996	1570	1570	1570	1570	0
300	20231130	144300	135242996	1570	1570	1570	1570	0
301	20231130	144200	135242996	1570	1570	1570	1570	0
302	20231130	144100	135242996	1570	1570	1570	1570	100
303	20231130	144000	135085996	1567	1567	1567	1567	0
304	20231130	143900	135085996	1567	1567	1567	1567	0
305	20231130	143800	135085996	1567	1567	1567	1567	0
306	20231130	143700	135085996	1567	1567	1567	1567	0
307	20231130	143600	135085996	1567	1567	1567	1567	0
308	20231130	143500	135085996	1567	1567	1567	1567	0
309	20231130	143400	135085996	1567	1567	1567	1567	0
310	20231130	143300	135085996	1567	1567	1567	1567	1
311	20231130	143200	135084429	1567	1567	1567	1567	0
312	20231130	143100	135084429	1567	1567	1567	1567	100
313	20231130	143000	134927729	1571	1571	1571	1571	0
314	20231130	142900	134927729	1571	1571	1571	1571	1
315	20231130	142800	134926158	1567	1567	1567	1567	0
316	20231130	142700	134926158	1567	1567	1567	1567	0
317	20231130	142600	134926158	1567	1567	1567	1567	0
318	20231130	142500	134926158	1567	1567	1567	1567	0
319	20231130	142400	134926158	1567	1567	1567	1567	0
320	20231130	142300	134926158	1567	1568	1568	1567	1000
321	20231130	142200	133358412	1572	1572	1572	1572	0
322	20231130	142100	133358412	1572	1572	1572	1572	0
323	20231130	142000	133358412	1572	1572	1572	1572	0
324	20231130	141900	133358412	1572	1572	1572	1572	0
325	20231130	141800	133358412	1572	1572	1572	1572	0
326	20231130	141700	133358412	1572	1572	1572	1572	0
327	20231130	141600	133358412	1572	1572	1572	1572	0
328	20231130	141500	133358412	1572	1572	1572	1572	0
329	20231130	141400	133358412	1572	1572	1572	1572	0
330	20231130	141300	133358412	1572	1572	1572	1572	1
331	20231130	141200	133356840	1567	1567	1567	1567	0
332	20231130	141100	133356840	1567	1570	1570	1567	1000
333	20231130	141000	131788236	1572	1572	1572	1572	0
334	20231130	140900	131788236	1572	1572	1572	1572	0
335	20231130	140800	131788236	1572	1572	1572	1572	1
336	20231130	140700	131786664	1573	1573	1573	1573	0
337	20231130	140600	131786664	1573	1573	1573	1573	0
338	20231130	140500	131786664	1573	1573	1573	1573	0
339	20231130	140400	131786664	1573	1573	1573	1573	0
340	20231130	140300	131786664	1573	1573	1573	1573	1
341	20231130	140200	131785091	1570	1570	1570	1570	0
342	20231130	140100	131785091	1570	1570	1570	1570	0
343	20231130	140000	131785091	1570	1570	1570	1570	0
344	20231130	135900	131785091	1570	1574	1574	1570	2001
345	20231130	135800	128643171	1573	1573	1573	1573	0
346	20231130	135700	128643171	1573	1574	1574	1573	67
347	20231130	135600	128537779	1573	1573	1573	1573	227
348	20231130	135500	128180708	1573	1570	1573	1570	731
349	20231130	135400	127033035	1572	1572	1572	1572	93
350	20231130	135300	126886839	1572	1573	1573	1572	14
351	20231130	135200	126864827	1573	1573	1573	1573	0
352	20231130	135100	126864827	1573	1573	1573	1573	0
353	20231130	135000	126864827	1573	1573	1573	1573	0
354	20231130	134900	126864827	1573	1573	1573	1573	6
355	20231130	134800	126855389	1573	1573	1573	1573	0
356	20231130	134700	126855389	1573	1573	1573	1573	10
357	20231130	134600	126839659	1570	1571	1573	1570	572
358	20231130	134500	125941206	1573	1572	1573	1571	121
359	20231130	134400	125751065	1573	1573	1573	1573	0
360	20231130	134300	125751065	1573	1573	1573	1573	0
361	20231130	134200	125751065	1573	1573	1573	1573	0
362	20231130	134100	125751065	1573	1571	1573	1571	151
363	20231130	134000	125513822	1572	1572	1572	1572	10
364	20231130	133900	125498102	1573	1573	1573	1573	10
365	20231130	133800	125482372	1573	1573	1573	1573	1
366	20231130	133700	125480799	1572	1572	1572	1572	10
367	20231130	133600	125465079	1572	1574	1574	1572	103
368	20231130	133500	125303061	1574	1574	1574	1574	0
369	20231130	133400	125303061	1574	1574	1574	1574	0
370	20231130	133300	125303061	1574	1574	1574	1574	0
371	20231130	133200	125303061	1574	1574	1574	1573	200
372	20231130	133100	124988318	1576	1576	1576	1576	0
373	20231130	133000	124988318	1576	1576	1576	1576	0
374	20231130	132900	124988318	1576	1576	1576	1576	0
375	20231130	132800	124988318	1576	1576	1576	1576	0
376	20231130	132700	124988318	1576	1576	1576	1576	0
377	20231130	132600	124988318	1576	1576	1576	1576	0
378	20231130	132500	124988318	1576	1576	1576	1576	0
379	20231130	132400	124988318	1576	1576	1576	1576	0
380	20231130	132300	124988318	1576	1575	1576	1575	2
381	20231130	132200	124985167	1572	1572	1572	1572	0
382	20231130	132100	124985167	1572	1578	1578	1572	3114
383	20231130	132000	120087107	1579	1579	1579	1579	0
384	20231130	131900	120087107	1579	1580	1580	1579	713
385	20231130	131800	118961006	1580	1580	1580	1580	10
386	20231130	131700	118945206	1580	1580	1580	1580	0
387	20231130	131600	118945206	1580	1580	1580	1580	0
388	20231130	131500	118945206	1580	1580	1580	1580	0
389	20231130	131400	118945206	1580	1580	1580	1580	0
390	20231130	131300	118945206	1580	1580	1580	1580	58
391	20231130	131200	118853566	1582	1582	1582	1582	0
392	20231130	131100	118853566	1582	1582	1582	1582	0
393	20231130	131000	118853566	1582	1582	1582	1582	1
394	20231130	130900	118851984	1580	1580	1580	1580	0
395	20231130	130800	118851984	1580	1580	1580	1580	0
396	20231130	130700	118851984	1580	1580	1580	1580	0
397	20231130	130600	118851984	1580	1580	1580	1580	0
398	20231130	130500	118851984	1580	1580	1580	1580	0
399	20231130	130400	118851984	1580	1580	1580	1580	0
400	20231130	130300	118851984	1580	1580	1580	1580	0
401	20231130	130200	118851984	1580	1580	1580	1580	0
402	20231130	130100	118851984	1580	1582	1582	1580	95
403	20231130	130000	118701770	1582	1582	1582	1582	0
404	20231130	125900	118701770	1582	1581	1582	1581	80
405	20231130	125800	118575287	1579	1579	1579	1579	0
406	20231130	125700	118575287	1579	1579	1579	1579	73
407	20231130	125600	118460020	1579	1579	1579	1579	0
408	20231130	125500	118460020	1579	1576	1579	1576	321
409	20231130	125400	117953880	1576	1574	1576	1574	4613
410	20231130	125300	110683928	1576	1576	1576	1576	0
411	20231130	125200	110683928	1576	1576	1576	1576	0
412	20231130	125100	110683928	1576	1576	1576	1576	0
413	20231130	125000	110683928	1576	1576	1576	1576	0
414	20231130	124900	110683928	1576	1576	1576	1576	70
415	20231130	124800	110573608	1576	1575	1576	1575	1300
416	20231130	124700	108524924	1573	1573	1573	1573	2
417	20231130	124600	108521778	1576	1576	1576	1576	10
418	20231130	124500	108506018	1576	1577	1577	1576	6512
419	20231130	124400	98241672	1583	1583	1583	1583	0
420	20231130	124300	98241672	1583	1583	1583	1583	0
421	20231130	124200	98241672	1583	1583	1583	1583	0
422	20231130	124100	98241672	1583	1583	1583	1583	0
423	20231130	124000	98241672	1583	1583	1583	1583	0
424	20231130	123900	98241672	1583	1583	1583	1583	0
425	20231130	123800	98241672	1583	1583	1583	1583	63
426	20231130	123700	98141943	1583	1583	1583	1583	0
427	20231130	123600	98141943	1583	1583	1583	1583	0
428	20231130	123500	98141943	1583	1583	1583	1583	1
429	20231130	123400	98140360	1583	1583	1583	1583	74
430	20231130	123300	98023218	1583	1583	1583	1583	0
431	20231130	123200	98023218	1583	1583	1583	1583	0
432	20231130	123100	98023218	1583	1583	1583	1583	0
433	20231130	123000	98023218	1583	1583	1583	1583	117
434	20231130	122900	97838007	1584	1584	1584	1584	1
435	20231130	122800	97836423	1573	1574	1574	1573	1632
436	20231130	122700	95269160	1580	1570	1582	1570	5520
437	20231130	122600	86575488	1570	1570	1570	1570	0
438	20231130	122500	86575488	1570	1570	1570	1570	0
439	20231130	122400	86575488	1570	1570	1570	1570	0
440	20231130	122300	86575488	1570	1570	1570	1570	0
441	20231130	122200	86575488	1570	1570	1570	1570	0
442	20231130	122100	86575488	1570	1570	1570	1570	0
443	20231130	122000	86575488	1570	1570	1570	1570	0
444	20231130	121900	86575488	1570	1566	1570	1566	7
445	20231130	121800	86564513	1567	1565	1567	1565	15
446	20231130	121700	86541014	1565	1567	1567	1565	91
447	20231130	121600	86398423	1567	1567	1567	1567	0
448	20231130	121500	86398423	1567	1567	1567	1567	0
449	20231130	121400	86398423	1567	1567	1567	1567	0
450	20231130	121300	86398423	1567	1567	1567	1567	0
451	20231130	121200	86398423	1567	1567	1567	1567	0
452	20231130	121100	86398423	1567	1567	1567	1567	0
453	20231130	121000	86398423	1567	1567	1567	1567	1
454	20231130	120900	86396856	1569	1569	1569	1569	0
455	20231130	120800	86396856	1569	1569	1569	1569	50
456	20231130	120700	86318406	1569	1569	1569	1569	10
457	20231130	120600	86302716	1569	1568	1569	1568	20
458	20231130	120500	86271346	1570	1570	1570	1570	0
459	20231130	120400	86271346	1570	1570	1570	1570	0
460	20231130	120300	86271346	1570	1570	1570	1570	0
461	20231130	120200	86271346	1570	1570	1570	1570	0
462	20231130	120100	86271346	1570	1570	1570	1570	0
463	20231130	120000	86271346	1570	1570	1570	1570	0
464	20231130	115900	86271346	1570	1570	1570	1570	0
465	20231130	115800	86271346	1570	1570	1570	1570	0
466	20231130	115700	86271346	1570	1570	1570	1570	1
467	20231130	115600	86269776	1571	1571	1571	1571	0
468	20231130	115500	86269776	1571	1571	1571	1571	0
469	20231130	115400	86269776	1571	1571	1571	1571	0
470	20231130	115300	86269776	1571	1571	1571	1571	1291
471	20231130	115200	84241615	1571	1569	1571	1569	1759
472	20231130	115100	81478939	1568	1568	1568	1568	10
473	20231130	115000	81463259	1570	1570	1570	1570	0
474	20231130	114900	81463259	1570	1567	1570	1567	193
475	20231130	114800	81160792	1568	1568	1568	1568	319
476	20231130	114700	80660600	1570	1570	1570	1570	0
477	20231130	114600	80660600	1570	1570	1570	1570	0
478	20231130	114500	80660600	1570	1570	1570	1570	0
479	20231130	114400	80660600	1570	1570	1570	1570	0
480	20231130	114300	80660600	1570	1570	1570	1570	11
481	20231130	114200	80643330	1571	1571	1571	1571	0
482	20231130	114100	80643330	1571	1571	1571	1571	0
483	20231130	114000	80643330	1571	1571	1571	1571	0
484	20231130	113900	80643330	1571	1570	1571	1570	106
485	20231130	113800	80476899	1570	1570	1570	1570	8
486	20231130	113700	80464339	1570	1570	1570	1570	0
487	20231130	113600	80464339	1570	1570	1570	1570	0
488	20231130	113500	80464339	1570	1570	1570	1570	0
489	20231130	113400	80464339	1570	1570	1570	1570	0
490	20231130	113300	80464339	1570	1570	1570	1570	21
491	20231130	113200	80431369	1570	1570	1570	1570	1
492	20231130	113100	80429799	1570	1570	1570	1570	0
493	20231130	113000	80429799	1570	1570	1570	1570	0
494	20231130	112900	80429799	1570	1570	1570	1570	10
495	20231130	112800	80414099	1568	1568	1568	1568	0
496	20231130	112700	80414099	1568	1568	1568	1568	0
497	20231130	112600	80414099	1568	1568	1568	1568	0
498	20231130	112500	80414099	1568	1568	1568	1568	0
499	20231130	112400	80414099	1568	1568	1568	1568	0
500	20231130	112300	80414099	1568	1568	1568	1568	0
501	20231130	112200	80414099	1568	1568	1568	1568	0
502	20231130	112100	80414099	1568	1568	1568	1568	2
503	20231130	112000	80410963	1570	1570	1570	1570	0
504	20231130	111900	80410963	1570	1570	1570	1570	0
505	20231130	111800	80410963	1570	1570	1570	1570	0
506	20231130	111700	80410963	1570	1570	1570	1570	10
507	20231130	111600	80395263	1571	1571	1571	1571	10
508	20231130	111500	80379553	1570	1570	1570	1570	0
509	20231130	111400	80379553	1570	1570	1570	1570	161
510	20231130	111300	80126783	1570	1570	1570	1570	10
511	20231130	111200	80111083	1568	1568	1571	1568	21
512	20231130	111100	80078140	1569	1567	1569	1567	6460
513	20231130	111000	69955300	1566	1566	1566	1566	0
514	20231130	110900	69955300	1566	1566	1566	1566	11
515	20231130	110800	69938074	1566	1566	1566	1566	137
516	20231130	110700	69723532	1566	1566	1566	1566	0
517	20231130	110600	69723532	1566	1566	1566	1566	10
518	20231130	110500	69707872	1567	1567	1567	1567	0
519	20231130	110400	69707872	1567	1567	1567	1567	0
520	20231130	110300	69707872	1567	1567	1567	1567	0
521	20231130	110200	69707872	1567	1567	1567	1567	1
522	20231130	110100	69706305	1567	1566	1567	1566	61
523	20231130	110000	69610777	1566	1566	1566	1566	0
524	20231130	105900	69610777	1566	1566	1566	1566	1
525	20231130	105800	69609211	1565	1565	1565	1565	167
526	20231130	105700	69347856	1564	1564	1564	1564	91
527	20231130	105600	69205532	1564	1564	1564	1564	0
528	20231130	105500	69205532	1564	1564	1564	1564	0
529	20231130	105400	69205532	1564	1564	1564	1564	0
530	20231130	105300	69205532	1564	1564	1564	1564	7
531	20231130	105200	69194584	1564	1564	1564	1564	50
532	20231130	105100	69116384	1564	1564	1564	1564	0
533	20231130	105000	69116384	1564	1564	1564	1564	0
534	20231130	104900	69116384	1564	1564	1564	1564	0
535	20231130	104800	69116384	1564	1564	1564	1564	0
536	20231130	104700	69116384	1564	1564	1564	1564	0
537	20231130	104600	69116384	1564	1564	1564	1564	0
538	20231130	104500	69116384	1564	1564	1564	1564	1
539	20231130	104400	69114820	1565	1565	1565	1565	0
540	20231130	104300	69114820	1565	1565	1565	1565	0
541	20231130	104200	69114820	1565	1565	1565	1565	0
542	20231130	104100	69114820	1565	1565	1565	1565	0
543	20231130	104000	69114820	1565	1563	1565	1563	2000
544	20231130	103900	65985122	1563	1561	1563	1561	845
545	20231130	103800	64666047	1563	1563	1563	1563	0
546	20231130	103700	64666047	1563	1563	1563	1563	0
547	20231130	103600	64666047	1563	1563	1563	1563	0
548	20231130	103500	64666047	1563	1563	1563	1563	10
549	20231130	103400	64650417	1563	1563	1563	1563	0
550	20231130	103300	64650417	1563	1561	1563	1561	618
551	20231130	103200	63685689	1562	1562	1562	1562	0
552	20231130	103100	63685689	1562	1562	1562	1562	7
553	20231130	103000	63674755	1561	1561	1561	1561	50
554	20231130	102900	63596705	1561	1562	1562	1561	28
555	20231130	102800	63552986	1562	1562	1562	1562	0
556	20231130	102700	63552986	1562	1562	1562	1562	0
557	20231130	102600	63552986	1562	1562	1562	1562	1006
558	20231130	102500	61981614	1562	1562	1562	1562	0
559	20231130	102400	61981614	1562	1562	1562	1562	0
560	20231130	102300	61981614	1562	1562	1562	1561	620
561	20231130	102200	61013185	1562	1562	1562	1562	0
562	20231130	102100	61013185	1562	1562	1562	1562	0
563	20231130	102000	61013185	1562	1560	1562	1560	38
564	20231130	101900	60953875	1562	1562	1562	1562	0
565	20231130	101800	60953875	1562	1562	1562	1562	10
566	20231130	101700	60938255	1564	1566	1566	1564	325
567	20231130	101600	60429953	1565	1565	1565	1565	0
568	20231130	101500	60429953	1565	1564	1565	1564	29
569	20231130	101400	60384587	1564	1564	1564	1564	171
570	20231130	101300	60117143	1560	1561	1561	1560	2000
571	20231130	101200	56996546	1564	1564	1564	1564	0
572	20231130	101100	56996546	1564	1561	1564	1561	258
573	20231130	101000	56593510	1562	1562	1562	1561	137
574	20231130	100900	56379541	1561	1561	1561	1561	62
575	20231130	100800	56282759	1563	1562	1563	1561	90
576	20231130	100700	56142195	1562	1561	1562	1561	121
577	20231130	100600	55953304	1561	1561	1561	1561	2
578	20231130	100500	55950182	1560	1560	1560	1560	24
579	20231130	100400	55912742	1561	1560	1561	1560	36
580	20231130	100300	55856572	1564	1564	1565	1564	82
581	20231130	100200	55728314	1566	1566	1566	1564	67
582	20231130	100100	55623485	1567	1567	1567	1567	324
583	20231130	100000	55115777	1570	1570	1570	1570	0
584	20231130	095900	55115777	1570	1569	1570	1568	86
585	20231130	095800	54980879	1568	1568	1568	1568	0
586	20231130	095700	54980879	1568	1568	1568	1568	20
587	20231130	095600	54949519	1568	1569	1569	1568	38
588	20231130	095500	54889934	1568	1564	1568	1564	77
589	20231130	095400	54769366	1564	1562	1565	1562	114
590	20231130	095300	54591056	1560	1555	1560	1555	5085
591	20231130	095200	46677944	1556	1556	1556	1556	10
592	20231130	095100	46662384	1555	1555	1555	1555	5
593	20231130	095000	46654609	1557	1557	1557	1557	7
594	20231130	094900	46643710	1557	1554	1557	1554	124
595	20231130	094800	46450894	1554	1554	1554	1554	8
596	20231130	094700	46438462	1554	1553	1554	1553	332
597	20231130	094600	45922865	1553	1552	1553	1552	41
598	20231130	094500	45859229	1552	1552	1552	1552	3
599	20231130	094400	45854573	1552	1552	1552	1552	0
600	20231130	094300	45854573	1552	1551	1552	1551	21
601	20231130	094200	45821992	1551	1548	1551	1548	77
602	20231130	094100	45702568	1548	1548	1548	1548	0
603	20231130	094000	45702568	1548	1553	1553	1548	411
604	20231130	093900	45065785	1553	1551	1553	1551	313
605	20231130	093800	44579716	1551	1551	1551	1551	187
606	20231130	093700	44289679	1551	1540	1551	1540	3346
607	20231130	093600	39128684	1543	1543	1544	1542	283
608	20231130	093500	38691855	1543	1543	1543	1543	0
609	20231130	093400	38691855	1543	1541	1543	1540	2257
610	20231130	093300	35215829	1543	1548	1548	1542	123
611	20231130	093200	35025871	1545	1549	1550	1545	3073
612	20231130	093100	30263057	1548	1553	1553	1546	6003
613	20231130	093000	20954686	1556	1554	1556	1554	55
614	20231130	092900	20869184	1556	1556	1556	1556	200
615	20231130	092800	20557984	1556	1555	1556	1555	88
616	20231130	092700	20421134	1556	1558	1558	1556	30
617	20231130	092600	20374424	1559	1556	1559	1556	61
618	20231130	092500	20279505	1559	1559	1559	1559	10
619	20231130	092400	20263915	1557	1558	1558	1557	2620
620	20231130	092300	16181989	1560	1560	1560	1560	0
621	20231130	092200	16181989	1560	1559	1560	1557	3067
622	20231130	092100	11397629	1559	1559	1559	1559	0
623	20231130	092000	11397629	1559	1559	1559	1559	18
624	20231130	091900	11369567	1560	1560	1560	1560	50
625	20231130	091800	11291567	1565	1565	1565	1562	5237
626	20231130	091700	3111128	1568	1568	1568	1568	0
627	20231130	091600	3111128	1568	1568	1568	1568	97
628	20231130	091500	2959032	1568	1568	1568	1568	4
629	20231130	091400	2952760	1568	1568	1568	1568	0
630	20231130	091300	2952760	1568	1568	1568	1568	0
631	20231130	091200	2952760	1568	1568	1568	1568	2
632	20231130	091100	2949624	1570	1570	1570	1570	0
633	20231130	091000	2949624	1570	1570	1570	1570	0
634	20231130	090900	2949624	1570	1570	1570	1570	22
635	20231130	090800	2915084	1570	1570	1570	1570	0
636	20231130	090700	2915084	1570	1565	1570	1565	157
637	20231130	090600	2668970	1558	1558	1558	1558	150
638	20231130	090500	2435270	1558	1558	1558	1557	875
639	20231130	090400	1072022	1558	1559	1567	1558	41
640	20231130	090300	1008129	1558	1562	1562	1558	100
641	20231130	090200	852019	1563	1568	1568	1563	99
642	20231130	090100	696988	1566	1561	1566	1561	9
643	20231130	090000	682899	1569	1590	1590	1552	433