KissMeData/198440/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202900	63117485	1684	1684	1684	1684	185
3	20231130	202800	63117485	1684	1684	1684	1684	0
4	20231130	202700	63117485	1684	1684	1684	1684	0
5	20231130	202600	63117485	1684	1684	1684	1684	0
6	20231130	202500	63117485	1684	1684	1684	1684	0
7	20231130	202400	63117485	1684	1684	1684	1684	0
8	20231130	202300	63117485	1684	1684	1684	1684	0
9	20231130	202200	63117485	1684	1684	1684	1684	0
10	20231130	202100	63117485	1684	1684	1684	1684	0
11	20231130	202000	63117485	1684	1684	1684	1684	0
12	20231130	201900	63117485	1684	1684	1684	1684	0
13	20231130	201800	63117485	1684	1684	1684	1684	0
14	20231130	201700	63117485	1684	1684	1684	1684	0
15	20231130	201600	63117485	1684	1684	1684	1684	0
16	20231130	201500	63117485	1684	1684	1684	1684	0
17	20231130	201400	63117485	1684	1684	1684	1684	0
18	20231130	201300	63117485	1684	1684	1684	1684	0
19	20231130	201200	63117485	1684	1684	1684	1684	0
20	20231130	201100	63117485	1684	1684	1684	1684	0
21	20231130	201000	63117485	1684	1684	1684	1684	0
22	20231130	200900	63117485	1684	1684	1684	1684	0
23	20231130	200800	63117485	1684	1684	1684	1684	0
24	20231130	200700	63117485	1684	1684	1684	1684	0
25	20231130	200600	63117485	1684	1684	1684	1684	0
26	20231130	200500	63117485	1684	1684	1684	1684	0
27	20231130	200400	63117485	1684	1684	1684	1684	0
28	20231130	200300	63117485	1684	1684	1684	1684	0
29	20231130	200200	63117485	1684	1684	1684	1684	0
30	20231130	200100	63117485	1684	1684	1684	1684	0
31	20231130	200000	63117485	1684	1684	1684	1684	0
32	20231130	195900	63117485	1684	1684	1684	1684	185
33	20231130	195800	63117485	1684	1684	1684	1684	0
34	20231130	195700	63117485	1684	1684	1684	1684	0
35	20231130	195600	63117485	1684	1684	1684	1684	0
36	20231130	195500	63117485	1684	1684	1684	1684	0
37	20231130	195400	63117485	1684	1684	1684	1684	0
38	20231130	195300	63117485	1684	1684	1684	1684	0
39	20231130	195200	63117485	1684	1684	1684	1684	0
40	20231130	195100	63117485	1684	1684	1684	1684	0
41	20231130	195000	63117485	1684	1684	1684	1684	0
42	20231130	194900	63117485	1684	1684	1684	1684	0
43	20231130	194800	63117485	1684	1684	1684	1684	0
44	20231130	194700	63117485	1684	1684	1684	1684	0
45	20231130	194600	63117485	1684	1684	1684	1684	0
46	20231130	194500	63117485	1684	1684	1684	1684	0
47	20231130	194400	63117485	1684	1684	1684	1684	0
48	20231130	194300	63117485	1684	1684	1684	1684	0
49	20231130	194200	63117485	1684	1684	1684	1684	0
50	20231130	194100	63117485	1684	1684	1684	1684	0
51	20231130	194000	63117485	1684	1684	1684	1684	0
52	20231130	193900	63117485	1684	1684	1684	1684	0
53	20231130	193800	63117485	1684	1684	1684	1684	0
54	20231130	193700	63117485	1684	1684	1684	1684	0
55	20231130	193600	63117485	1684	1684	1684	1684	0
56	20231130	193500	63117485	1684	1684	1684	1684	0
57	20231130	193400	63117485	1684	1684	1684	1684	0
58	20231130	193300	63117485	1684	1684	1684	1684	0
59	20231130	193200	63117485	1684	1684	1684	1684	0
60	20231130	193100	63117485	1684	1684	1684	1684	0
61	20231130	193000	63117485	1684	1684	1684	1684	0
62	20231130	192900	63117485	1684	1684	1684	1684	185
63	20231130	192800	63117485	1684	1684	1684	1684	0
64	20231130	192700	63117485	1684	1684	1684	1684	0
65	20231130	192600	63117485	1684	1684	1684	1684	0
66	20231130	192500	63117485	1684	1684	1684	1684	0
67	20231130	192400	63117485	1684	1684	1684	1684	0
68	20231130	192300	63117485	1684	1684	1684	1684	0
69	20231130	192200	63117485	1684	1684	1684	1684	0
70	20231130	192100	63117485	1684	1684	1684	1684	0
71	20231130	192000	63117485	1684	1684	1684	1684	0
72	20231130	191900	63117485	1684	1684	1684	1684	0
73	20231130	191800	63117485	1684	1684	1684	1684	0
74	20231130	191700	63117485	1684	1684	1684	1684	0
75	20231130	191600	63117485	1684	1684	1684	1684	0
76	20231130	191500	63117485	1684	1684	1684	1684	0
77	20231130	191400	63117485	1684	1684	1684	1684	0
78	20231130	191300	63117485	1684	1684	1684	1684	0
79	20231130	191200	63117485	1684	1684	1684	1684	0
80	20231130	191100	63117485	1684	1684	1684	1684	0
81	20231130	191000	63117485	1684	1684	1684	1684	0
82	20231130	190900	63117485	1684	1684	1684	1684	0
83	20231130	190800	63117485	1684	1684	1684	1684	0
84	20231130	190700	63117485	1684	1684	1684	1684	0
85	20231130	190600	63117485	1684	1684	1684	1684	0
86	20231130	190500	63117485	1684	1684	1684	1684	0
87	20231130	190400	63117485	1684	1684	1684	1684	0
88	20231130	190300	63117485	1684	1684	1684	1684	0
89	20231130	190200	63117485	1684	1684	1684	1684	0
90	20231130	190100	63117485	1684	1684	1684	1684	0
91	20231130	190000	63117485	1684	1684	1684	1684	0
92	20231130	185900	63117485	1684	1684	1684	1684	185
93	20231130	185800	63117485	1684	1684	1684	1684	0
94	20231130	185700	63117485	1684	1684	1684	1684	0
95	20231130	185600	63117485	1684	1684	1684	1684	0
96	20231130	185500	63117485	1684	1684	1684	1684	0
97	20231130	185400	63117485	1684	1684	1684	1684	0
98	20231130	185300	63117485	1684	1684	1684	1684	0
99	20231130	185200	63117485	1684	1684	1684	1684	0
100	20231130	185100	63117485	1684	1684	1684	1684	0
101	20231130	185000	63117485	1684	1684	1684	1684	0
102	20231130	184900	63117485	1684	1684	1684	1684	0
103	20231130	184800	63117485	1684	1684	1684	1684	0
104	20231130	184700	63117485	1684	1684	1684	1684	0
105	20231130	184600	63117485	1684	1684	1684	1684	0
106	20231130	184500	63117485	1684	1684	1684	1684	0
107	20231130	184400	63117485	1684	1684	1684	1684	0
108	20231130	184300	63117485	1684	1684	1684	1684	0
109	20231130	184200	63117485	1684	1684	1684	1684	0
110	20231130	184100	63117485	1684	1684	1684	1684	0
111	20231130	184000	63117485	1684	1684	1684	1684	0
112	20231130	183900	63117485	1684	1684	1684	1684	0
113	20231130	183800	63117485	1684	1684	1684	1684	0
114	20231130	183700	63117485	1684	1684	1684	1684	0
115	20231130	183600	63117485	1684	1684	1684	1684	0
116	20231130	183500	63117485	1684	1684	1684	1684	0
117	20231130	183400	63117485	1684	1684	1684	1684	0
118	20231130	183300	63117485	1684	1684	1684	1684	0
119	20231130	183200	63117485	1684	1684	1684	1684	0
120	20231130	183100	63117485	1684	1684	1684	1684	0
121	20231130	183000	63117485	1684	1684	1684	1684	0
122	20231130	182900	63117485	1684	1684	1684	1684	185
123	20231130	182800	63117485	1684	1684	1684	1684	0
124	20231130	182700	63117485	1684	1684	1684	1684	0
125	20231130	182600	63117485	1684	1684	1684	1684	0
126	20231130	182500	63117485	1684	1684	1684	1684	0
127	20231130	182400	63117485	1684	1684	1684	1684	0
128	20231130	182300	63117485	1684	1684	1684	1684	0
129	20231130	182200	63117485	1684	1684	1684	1684	0
130	20231130	182100	63117485	1684	1684	1684	1684	0
131	20231130	182000	63117485	1684	1684	1684	1684	0
132	20231130	181900	63117485	1684	1684	1684	1684	0
133	20231130	181800	63117485	1684	1684	1684	1684	0
134	20231130	181700	63117485	1684	1684	1684	1684	0
135	20231130	181600	63117485	1684	1684	1684	1684	0
136	20231130	181500	63117485	1684	1684	1684	1684	0
137	20231130	181400	63117485	1684	1684	1684	1684	0
138	20231130	181300	63117485	1684	1684	1684	1684	0
139	20231130	181200	63117485	1684	1684	1684	1684	0
140	20231130	181100	63117485	1684	1684	1684	1684	0
141	20231130	181000	63117485	1684	1684	1684	1684	0
142	20231130	180900	63117485	1684	1684	1684	1684	0
143	20231130	180800	63117485	1684	1684	1684	1684	0
144	20231130	180700	63117485	1684	1684	1684	1684	0
145	20231130	180600	63117485	1684	1684	1684	1684	0
146	20231130	180500	63117485	1684	1684	1684	1684	0
147	20231130	180400	63117485	1684	1684	1684	1684	0
148	20231130	180300	63117485	1684	1684	1684	1684	0
149	20231130	180200	63117485	1684	1684	1684	1684	0
150	20231130	180100	63117485	1684	1684	1684	1684	0
151	20231130	180000	63117485	1684	1684	1684	1684	0
152	20231130	175900	63117485	1684	1684	1684	1684	185
153	20231130	175800	63117485	1684	1684	1684	1684	0
154	20231130	175700	63117485	1684	1684	1684	1684	0
155	20231130	175600	63117485	1684	1684	1684	1684	0
156	20231130	175500	63117485	1684	1684	1684	1684	0
157	20231130	175400	63117485	1684	1684	1684	1684	0
158	20231130	175300	63117485	1684	1684	1684	1684	0
159	20231130	175200	63117485	1684	1684	1684	1684	0
160	20231130	175100	63117485	1684	1684	1684	1684	0
161	20231130	175000	63117485	1684	1684	1684	1684	0
162	20231130	174900	63117485	1684	1684	1684	1684	0
163	20231130	174800	63117485	1684	1684	1684	1684	0
164	20231130	174700	63117485	1684	1684	1684	1684	0
165	20231130	174600	63117485	1684	1684	1684	1684	0
166	20231130	174500	63117485	1684	1684	1684	1684	0
167	20231130	174400	63117485	1684	1684	1684	1684	0
168	20231130	174300	63117485	1684	1684	1684	1684	0
169	20231130	174200	63117485	1684	1684	1684	1684	0
170	20231130	174100	63117485	1684	1684	1684	1684	0
171	20231130	174000	63117485	1684	1684	1684	1684	0
172	20231130	173900	63117485	1684	1684	1684	1684	0
173	20231130	173800	63117485	1684	1684	1684	1684	0
174	20231130	173700	63117485	1684	1684	1684	1684	0
175	20231130	173600	63117485	1684	1684	1684	1684	0
176	20231130	173500	63117485	1684	1684	1684	1684	0
177	20231130	173400	63117485	1684	1684	1684	1684	0
178	20231130	173300	63117485	1684	1684	1684	1684	0
179	20231130	173200	63117485	1684	1684	1684	1684	0
180	20231130	173100	63117485	1684	1684	1684	1684	0
181	20231130	173000	63117485	1684	1684	1684	1684	0
182	20231130	172900	63117485	1684	1684	1684	1684	185
183	20231130	172800	63117485	1684	1684	1684	1684	0
184	20231130	172700	63117485	1684	1684	1684	1684	0
185	20231130	172600	63117485	1684	1684	1684	1684	0
186	20231130	172500	63117485	1684	1684	1684	1684	0
187	20231130	172400	63117485	1684	1684	1684	1684	0
188	20231130	172300	63117485	1684	1684	1684	1684	0
189	20231130	172200	63117485	1684	1684	1684	1684	0
190	20231130	172100	63117485	1684	1684	1684	1684	0
191	20231130	172000	63117485	1684	1684	1684	1684	0
192	20231130	171900	63117485	1684	1684	1684	1684	0
193	20231130	171800	63117485	1684	1684	1684	1684	0
194	20231130	171700	63117485	1684	1684	1684	1684	0
195	20231130	171600	63117485	1684	1684	1684	1684	0
196	20231130	171500	63117485	1684	1684	1684	1684	0
197	20231130	171400	63117485	1684	1684	1684	1684	0
198	20231130	171300	63117485	1684	1684	1684	1684	0
199	20231130	171200	63117485	1684	1684	1684	1684	0
200	20231130	171100	63117485	1684	1684	1684	1684	0
201	20231130	171000	63117485	1684	1684	1684	1684	0
202	20231130	170900	63117485	1684	1684	1684	1684	0
203	20231130	170800	63117485	1684	1684	1684	1684	0
204	20231130	170700	63117485	1684	1684	1684	1684	0
205	20231130	170600	63117485	1684	1684	1684	1684	0
206	20231130	170500	63117485	1684	1684	1684	1684	0
207	20231130	170400	63117485	1684	1684	1684	1684	0
208	20231130	170300	63117485	1684	1684	1684	1684	0
209	20231130	170200	63117485	1684	1684	1684	1684	0
210	20231130	170100	63117485	1684	1684	1684	1684	0
211	20231130	170000	63117485	1684	1684	1684	1684	0
212	20231130	165900	63117485	1684	1684	1684	1684	185
213	20231130	165800	63117485	1684	1684	1684	1684	0
214	20231130	165700	63117485	1684	1684	1684	1684	0
215	20231130	165600	63117485	1684	1684	1684	1684	0
216	20231130	165500	63117485	1684	1684	1684	1684	0
217	20231130	165400	63117485	1684	1684	1684	1684	0
218	20231130	165300	63117485	1684	1684	1684	1684	0
219	20231130	165200	63117485	1684	1684	1684	1684	0
220	20231130	165100	63117485	1684	1684	1684	1684	0
221	20231130	165000	63117485	1684	1684	1684	1684	0
222	20231130	164900	63117485	1684	1684	1684	1684	0
223	20231130	164800	63117485	1684	1684	1684	1684	0
224	20231130	164700	63117485	1684	1684	1684	1684	0
225	20231130	164600	63117485	1684	1684	1684	1684	0
226	20231130	164500	63117485	1684	1684	1684	1684	0
227	20231130	164400	63117485	1684	1684	1684	1684	0
228	20231130	164300	63117485	1684	1684	1684	1684	0
229	20231130	164200	63117485	1684	1684	1684	1684	0
230	20231130	164100	63117485	1684	1684	1684	1684	0
231	20231130	164000	63117485	1684	1684	1684	1684	0
232	20231130	163900	63117485	1684	1684	1684	1684	0
233	20231130	163800	63117485	1684	1684	1684	1684	0
234	20231130	163700	63117485	1684	1684	1684	1684	0
235	20231130	163600	63117485	1684	1684	1684	1684	0
236	20231130	163500	63117485	1684	1684	1684	1684	0
237	20231130	163400	63117485	1684	1684	1684	1684	0
238	20231130	163300	63117485	1684	1684	1684	1684	0
239	20231130	163200	63117485	1684	1684	1684	1684	0
240	20231130	163100	63117485	1684	1684	1684	1684	0
241	20231130	163000	63117485	1684	1684	1684	1684	0
242	20231130	162900	63117485	1684	1684	1684	1684	185
243	20231130	162800	63117485	1684	1684	1684	1684	0
244	20231130	162700	63117485	1684	1684	1684	1684	0
245	20231130	162600	63117485	1684	1684	1684	1684	0
246	20231130	162500	63117485	1684	1684	1684	1684	0
247	20231130	162400	63117485	1684	1684	1684	1684	0
248	20231130	162300	63117485	1684	1684	1684	1684	0
249	20231130	162200	63117485	1684	1684	1684	1684	0
250	20231130	162100	63117485	1684	1684	1684	1684	0
251	20231130	162000	63117485	1684	1684	1684	1684	0
252	20231130	161900	63117485	1684	1684	1684	1684	0
253	20231130	161800	63117485	1684	1684	1684	1684	0
254	20231130	161700	63117485	1684	1684	1684	1684	0
255	20231130	161600	63117485	1684	1684	1684	1684	0
256	20231130	161500	63117485	1684	1684	1684	1684	0
257	20231130	161400	63117485	1684	1684	1684	1684	0
258	20231130	161300	63117485	1684	1684	1684	1684	0
259	20231130	161200	63117485	1684	1684	1684	1684	0
260	20231130	161100	63117485	1684	1684	1684	1684	0
261	20231130	161000	63117485	1684	1684	1684	1684	0
262	20231130	160900	63117485	1684	1684	1684	1684	0
263	20231130	160800	63117485	1684	1684	1684	1684	0
264	20231130	160700	63117485	1684	1684	1684	1684	0
265	20231130	160600	63117485	1684	1684	1684	1684	0
266	20231130	160500	63117485	1684	1684	1684	1684	0
267	20231130	160400	63117485	1684	1684	1684	1684	0
268	20231130	160300	63117485	1684	1684	1684	1684	0
269	20231130	160200	63117485	1684	1684	1684	1684	0
270	20231130	160100	63117485	1684	1684	1684	1684	0
271	20231130	160000	63117485	1684	1684	1684	1684	0
272	20231130	155900	63117485	1684	1684	1684	1684	185
273	20231130	155800	63117485	1684	1684	1684	1684	0
274	20231130	155700	63117485	1684	1684	1684	1684	0
275	20231130	155600	63117485	1684	1684	1684	1684	0
276	20231130	155500	63117485	1684	1684	1684	1684	0
277	20231130	155400	63117485	1684	1684	1684	1684	0
278	20231130	155300	63117485	1684	1684	1684	1684	0
279	20231130	155200	63117485	1684	1684	1684	1684	0
280	20231130	155100	63117485	1684	1684	1684	1684	0
281	20231130	155000	63117485	1684	1684	1684	1684	0
282	20231130	154900	63117485	1684	1684	1684	1684	0
283	20231130	154800	63117485	1684	1684	1684	1684	0
284	20231130	154700	63117485	1684	1684	1684	1684	0
285	20231130	154600	63117485	1684	1684	1684	1684	0
286	20231130	154500	63117485	1684	1684	1684	1684	0
287	20231130	154400	63117485	1684	1684	1684	1684	0
288	20231130	154300	63117485	1684	1684	1684	1684	0
289	20231130	154200	63117485	1684	1684	1684	1684	0
290	20231130	154100	63117485	1684	1684	1684	1684	0
291	20231130	154000	63117485	1684	1684	1684	1684	0
292	20231130	153900	63117485	1684	1684	1684	1684	0
293	20231130	153800	63117485	1684	1684	1684	1684	0
294	20231130	153700	63117485	1684	1684	1684	1684	0
295	20231130	153600	63117485	1684	1684	1684	1684	0
296	20231130	153500	63117485	1684	1684	1684	1684	0
297	20231130	153400	63117485	1684	1684	1684	1684	0
298	20231130	153300	63117485	1684	1684	1684	1684	0
299	20231130	153200	63117485	1684	1684	1684	1684	0
300	20231130	153100	63117485	1684	1684	1684	1684	0
301	20231130	153000	63117485	1684	1684	1684	1684	185
302	20231130	152900	62805945	1684	1684	1684	1684	0
303	20231130	152800	62805945	1684	1684	1684	1684	0
304	20231130	152700	62805945	1684	1684	1684	1684	0
305	20231130	152600	62805945	1684	1684	1684	1684	0
306	20231130	152500	62805945	1684	1684	1684	1684	0
307	20231130	152400	62805945	1684	1684	1684	1684	0
308	20231130	152300	62805945	1684	1684	1684	1684	0
309	20231130	152200	62805945	1684	1684	1684	1684	0
310	20231130	152100	62805945	1684	1684	1684	1684	0
311	20231130	152000	62805945	1684	1684	1684	1684	0
312	20231130	151900	62805945	1684	1684	1684	1684	10
313	20231130	151800	62789105	1684	1683	1684	1683	11
314	20231130	151700	62770591	1670	1670	1671	1670	201
315	20231130	151600	62434894	1684	1684	1684	1684	0
316	20231130	151500	62434894	1684	1684	1684	1684	1
317	20231130	151400	62433210	1669	1669	1669	1669	0
318	20231130	151300	62433210	1669	1680	1680	1669	79
319	20231130	151200	62301337	1685	1685	1685	1685	0
320	20231130	151100	62301337	1685	1685	1685	1685	0
321	20231130	151000	62301337	1685	1685	1685	1685	0
322	20231130	150900	62301337	1685	1680	1685	1680	770
323	20231130	150800	61007487	1680	1680	1680	1680	0
324	20231130	150700	61007487	1680	1680	1680	1680	0
325	20231130	150600	61007487	1680	1680	1680	1680	0
326	20231130	150500	61007487	1680	1680	1680	1680	0
327	20231130	150400	61007487	1680	1680	1680	1680	0
328	20231130	150300	61007487	1680	1680	1680	1680	0
329	20231130	150200	61007487	1680	1680	1680	1680	0
330	20231130	150100	61007487	1680	1680	1680	1680	63
331	20231130	150000	60901647	1680	1680	1680	1680	0
332	20231130	145900	60901647	1680	1680	1680	1680	1
333	20231130	145800	60899967	1688	1688	1688	1688	100
334	20231130	145700	60731167	1688	1688	1688	1688	190
335	20231130	145600	60410447	1690	1690	1690	1690	0
336	20231130	145500	60410447	1690	1690	1690	1690	0
337	20231130	145400	60410447	1690	1690	1690	1690	1
338	20231130	145300	60408757	1680	1680	1680	1680	0
339	20231130	145200	60408757	1680	1681	1681	1680	200
340	20231130	145100	60072707	1680	1680	1680	1680	0
341	20231130	145000	60072707	1680	1680	1680	1680	0
342	20231130	144900	60072707	1680	1680	1680	1680	0
343	20231130	144800	60072707	1680	1680	1680	1680	0
344	20231130	144700	60072707	1680	1680	1680	1680	0
345	20231130	144600	60072707	1680	1680	1680	1680	0
346	20231130	144500	60072707	1680	1680	1680	1680	0
347	20231130	144400	60072707	1680	1680	1680	1680	0
348	20231130	144300	60072707	1680	1680	1680	1680	0
349	20231130	144200	60072707	1680	1684	1692	1680	1621
350	20231130	144100	57344289	1685	1685	1685	1685	253
351	20231130	144000	56917984	1691	1691	1691	1691	58
352	20231130	143900	56819906	1690	1690	1690	1690	42
353	20231130	143800	56748926	1690	1690	1690	1690	0
354	20231130	143700	56748926	1690	1690	1690	1690	0
355	20231130	143600	56748926	1690	1688	1690	1688	4
356	20231130	143500	56742172	1688	1690	1690	1688	12
357	20231130	143400	56721914	1690	1690	1690	1690	94
358	20231130	143300	56563054	1690	1690	1690	1690	0
359	20231130	143200	56563054	1690	1690	1690	1690	0
360	20231130	143100	56563054	1690	1690	1690	1690	0
361	20231130	143000	56563054	1690	1690	1690	1690	0
362	20231130	142900	56563054	1690	1690	1690	1690	172
363	20231130	142800	56272374	1690	1690	1691	1690	32
364	20231130	142700	56218274	1690	1684	1690	1684	816
365	20231130	142600	54840739	1683	1683	1683	1683	0
366	20231130	142500	54840739	1683	1683	1683	1683	0
367	20231130	142400	54840739	1683	1683	1683	1683	0
368	20231130	142300	54840739	1683	1683	1683	1683	0
369	20231130	142200	54840739	1683	1683	1683	1683	0
370	20231130	142100	54840739	1683	1683	1683	1683	0
371	20231130	142000	54840739	1683	1683	1683	1683	0
372	20231130	141900	54840739	1683	1683	1683	1683	1
373	20231130	141800	54839056	1684	1684	1684	1684	0
374	20231130	141700	54839056	1684	1684	1684	1684	0
375	20231130	141600	54839056	1684	1684	1684	1684	0
376	20231130	141500	54839056	1684	1684	1684	1684	0
377	20231130	141400	54839056	1684	1684	1684	1684	0
378	20231130	141300	54839056	1684	1683	1684	1683	23
379	20231130	141200	54800325	1684	1684	1684	1684	0
380	20231130	141100	54800325	1684	1684	1684	1684	0
381	20231130	141000	54800325	1684	1684	1684	1684	0
382	20231130	140900	54800325	1684	1684	1684	1684	0
383	20231130	140800	54800325	1684	1684	1684	1684	0
384	20231130	140700	54800325	1684	1684	1684	1684	0
385	20231130	140600	54800325	1684	1684	1684	1684	0
386	20231130	140500	54800325	1684	1684	1684	1684	0
387	20231130	140400	54800325	1684	1684	1684	1684	1
388	20231130	140300	54798641	1683	1682	1683	1682	1150
389	20231130	140200	52863339	1682	1682	1682	1682	0
390	20231130	140100	52863339	1682	1682	1682	1682	0
391	20231130	140000	52863339	1682	1682	1682	1682	0
392	20231130	135900	52863339	1682	1682	1682	1682	0
393	20231130	135800	52863339	1682	1682	1682	1682	0
394	20231130	135700	52863339	1682	1682	1682	1682	2
395	20231130	135600	52859975	1682	1682	1682	1682	0
396	20231130	135500	52859975	1682	1682	1682	1682	0
397	20231130	135400	52859975	1682	1682	1682	1682	6
398	20231130	135300	52849883	1683	1683	1683	1683	0
399	20231130	135200	52849883	1683	1683	1683	1683	0
400	20231130	135100	52849883	1683	1683	1683	1683	0
401	20231130	135000	52849883	1683	1683	1683	1683	0
402	20231130	134900	52849883	1683	1683	1683	1683	0
403	20231130	134800	52849883	1683	1683	1683	1683	0
404	20231130	134700	52849883	1683	1683	1683	1683	0
405	20231130	134600	52849883	1683	1683	1683	1683	0
406	20231130	134500	52849883	1683	1683	1683	1683	0
407	20231130	134400	52849883	1683	1683	1683	1683	0
408	20231130	134300	52849883	1683	1683	1683	1683	0
409	20231130	134200	52849883	1683	1683	1683	1683	0
410	20231130	134100	52849883	1683	1683	1683	1683	0
411	20231130	134000	52849883	1683	1683	1683	1683	0
412	20231130	133900	52849883	1683	1683	1683	1683	0
413	20231130	133800	52849883	1683	1683	1683	1683	0
414	20231130	133700	52849883	1683	1683	1683	1683	0
415	20231130	133600	52849883	1683	1683	1683	1683	0
416	20231130	133500	52849883	1683	1683	1683	1683	0
417	20231130	133400	52849883	1683	1683	1683	1683	28
418	20231130	133300	52802759	1683	1683	1683	1683	0
419	20231130	133200	52802759	1683	1683	1683	1683	0
420	20231130	133100	52802759	1683	1683	1683	1683	0
421	20231130	133000	52802759	1683	1683	1683	1683	468
422	20231130	132900	52015115	1683	1680	1683	1680	387
423	20231130	132800	51364805	1683	1682	1683	1682	2
424	20231130	132700	51361440	1680	1680	1680	1680	0
425	20231130	132600	51361440	1680	1680	1680	1680	0
426	20231130	132500	51361440	1680	1680	1680	1680	0
427	20231130	132400	51361440	1680	1680	1680	1680	0
428	20231130	132300	51361440	1680	1680	1680	1680	32
429	20231130	132200	51307680	1680	1680	1680	1680	0
430	20231130	132100	51307680	1680	1680	1680	1680	0
431	20231130	132000	51307680	1680	1680	1680	1680	0
432	20231130	131900	51307680	1680	1680	1680	1680	0
433	20231130	131800	51307680	1680	1680	1680	1680	0
434	20231130	131700	51307680	1680	1680	1680	1680	0
435	20231130	131600	51307680	1680	1680	1680	1680	6
436	20231130	131500	51297600	1680	1680	1680	1680	0
437	20231130	131400	51297600	1680	1680	1680	1680	10
438	20231130	131300	51280800	1680	1680	1680	1680	0
439	20231130	131200	51280800	1680	1680	1680	1680	0
440	20231130	131100	51280800	1680	1680	1680	1680	0
441	20231130	131000	51280800	1680	1680	1680	1680	0
442	20231130	130900	51280800	1680	1680	1680	1680	0
443	20231130	130800	51280800	1680	1680	1680	1680	0
444	20231130	130700	51280800	1680	1680	1680	1680	0
445	20231130	130600	51280800	1680	1680	1680	1680	0
446	20231130	130500	51280800	1680	1680	1680	1680	0
447	20231130	130400	51280800	1680	1680	1680	1680	595
448	20231130	130300	50281200	1680	1680	1680	1680	0
449	20231130	130200	50281200	1680	1680	1680	1680	100
450	20231130	130100	50113200	1680	1680	1680	1680	270
451	20231130	130000	49659600	1680	1680	1680	1680	0
452	20231130	125900	49659600	1680	1680	1680	1680	0
453	20231130	125800	49659600	1680	1680	1680	1680	0
454	20231130	125700	49659600	1680	1680	1680	1680	305
455	20231130	125600	49147200	1680	1680	1680	1680	0
456	20231130	125500	49147200	1680	1680	1680	1680	1000
457	20231130	125400	47467200	1680	1680	1680	1680	0
458	20231130	125300	47467200	1680	1680	1680	1680	30
459	20231130	125200	47416800	1680	1680	1680	1680	1
460	20231130	125100	47415120	1680	1677	1680	1677	3000
461	20231130	125000	42378404	1677	1676	1678	1676	1100
462	20231130	124900	40534324	1676	1676	1676	1676	200
463	20231130	124800	40199124	1676	1675	1676	1675	92
464	20231130	124700	40044946	1676	1676	1676	1676	4
465	20231130	124600	40038242	1676	1676	1676	1676	104
466	20231130	124500	39863938	1676	1676	1676	1676	0
467	20231130	124400	39863938	1676	1676	1676	1676	100
468	20231130	124300	39696338	1676	1675	1676	1675	250
469	20231130	124200	39277374	1676	1675	1676	1675	200
470	20231130	124100	38942232	1676	1676	1676	1676	0
471	20231130	124000	38942232	1676	1676	1676	1676	0
472	20231130	123900	38942232	1676	1675	1676	1675	100
473	20231130	123800	38774696	1676	1676	1676	1676	0
474	20231130	123700	38774696	1676	1676	1676	1676	0
475	20231130	123600	38774696	1676	1676	1676	1676	100
476	20231130	123500	38607096	1676	1676	1676	1676	0
477	20231130	123400	38607096	1676	1676	1676	1676	0
478	20231130	123300	38607096	1676	1676	1676	1676	0
479	20231130	123200	38607096	1676	1676	1676	1676	0
480	20231130	123100	38607096	1676	1676	1676	1676	0
481	20231130	123000	38607096	1676	1676	1676	1676	0
482	20231130	122900	38607096	1676	1676	1676	1676	0
483	20231130	122800	38607096	1676	1676	1676	1676	0
484	20231130	122700	38607096	1676	1676	1676	1676	0
485	20231130	122600	38607096	1676	1676	1676	1676	0
486	20231130	122500	38607096	1676	1676	1676	1676	0
487	20231130	122400	38607096	1676	1676	1676	1676	0
488	20231130	122300	38607096	1676	1676	1676	1676	0
489	20231130	122200	38607096	1676	1676	1676	1676	0
490	20231130	122100	38607096	1676	1676	1676	1676	1
491	20231130	122000	38605420	1676	1676	1676	1676	0
492	20231130	121900	38605420	1676	1676	1676	1676	0
493	20231130	121800	38605420	1676	1676	1676	1676	0
494	20231130	121700	38605420	1676	1676	1676	1676	0
495	20231130	121600	38605420	1676	1676	1676	1676	0
496	20231130	121500	38605420	1676	1676	1676	1676	0
497	20231130	121400	38605420	1676	1676	1676	1676	0
498	20231130	121300	38605420	1676	1676	1676	1676	0
499	20231130	121200	38605420	1676	1676	1676	1676	0
500	20231130	121100	38605420	1676	1676	1676	1676	0
501	20231130	121000	38605420	1676	1676	1676	1676	0
502	20231130	120900	38605420	1676	1676	1676	1676	1
503	20231130	120800	38603744	1665	1665	1665	1665	0
504	20231130	120700	38603744	1665	1665	1665	1665	0
505	20231130	120600	38603744	1665	1665	1665	1665	0
506	20231130	120500	38603744	1665	1665	1665	1665	0
507	20231130	120400	38603744	1665	1675	1675	1665	3524
508	20231130	120300	32710046	1679	1679	1679	1679	0
509	20231130	120200	32710046	1679	1679	1679	1679	0
510	20231130	120100	32710046	1679	1679	1679	1679	0
511	20231130	120000	32710046	1679	1679	1679	1679	0
512	20231130	115900	32710046	1679	1679	1679	1679	0
513	20231130	115800	32710046	1679	1679	1679	1679	0
514	20231130	115700	32710046	1679	1679	1679	1679	0
515	20231130	115600	32710046	1679	1679	1679	1679	0
516	20231130	115500	32710046	1679	1679	1679	1679	1
517	20231130	115400	32708367	1675	1679	1679	1675	1272
518	20231130	115300	30577747	1679	1679	1679	1679	0
519	20231130	115200	30577747	1679	1679	1679	1679	1
520	20231130	115100	30576068	1679	1679	1679	1679	1
521	20231130	115000	30574389	1675	1675	1675	1675	0
522	20231130	114900	30574389	1675	1675	1675	1675	0
523	20231130	114800	30574389	1675	1675	1675	1675	0
524	20231130	114700	30574389	1675	1675	1675	1675	0
525	20231130	114600	30574389	1675	1675	1675	1675	0
526	20231130	114500	30574389	1675	1675	1675	1675	0
527	20231130	114400	30574389	1675	1675	1675	1675	0
528	20231130	114300	30574389	1675	1675	1675	1675	0
529	20231130	114200	30574389	1675	1679	1679	1675	101
530	20231130	114100	30405208	1678	1678	1678	1678	1
531	20231130	114000	30403530	1679	1679	1679	1679	0
532	20231130	113900	30403530	1679	1679	1679	1679	0
533	20231130	113800	30403530	1679	1679	1679	1679	0
534	20231130	113700	30403530	1679	1679	1679	1679	0
535	20231130	113600	30403530	1679	1679	1679	1679	0
536	20231130	113500	30403530	1679	1679	1679	1679	0
537	20231130	113400	30403530	1679	1679	1679	1679	1
538	20231130	113300	30401851	1679	1679	1679	1679	0
539	20231130	113200	30401851	1679	1679	1679	1679	0
540	20231130	113100	30401851	1679	1679	1679	1679	0
541	20231130	113000	30401851	1679	1679	1679	1679	0
542	20231130	112900	30401851	1679	1679	1679	1679	1
543	20231130	112800	30400172	1675	1675	1675	1675	0
544	20231130	112700	30400172	1675	1675	1675	1675	0
545	20231130	112600	30400172	1675	1675	1675	1675	20
546	20231130	112500	30366672	1679	1679	1679	1679	0
547	20231130	112400	30366672	1679	1679	1679	1679	0
548	20231130	112300	30366672	1679	1679	1679	1679	0
549	20231130	112200	30366672	1679	1679	1679	1679	0
550	20231130	112100	30366672	1679	1679	1679	1679	0
551	20231130	112000	30366672	1679	1679	1679	1679	0
552	20231130	111900	30366672	1679	1679	1679	1679	0
553	20231130	111800	30366672	1679	1679	1679	1679	0
554	20231130	111700	30366672	1679	1679	1679	1679	0
555	20231130	111600	30366672	1679	1675	1679	1675	588
556	20231130	111500	29381768	1679	1679	1679	1679	0
557	20231130	111400	29381768	1679	1679	1679	1679	0
558	20231130	111300	29381768	1679	1679	1679	1679	0
559	20231130	111200	29381768	1679	1679	1679	1679	2
560	20231130	111100	29378410	1675	1675	1675	1675	0
561	20231130	111000	29378410	1675	1675	1675	1675	0
562	20231130	110900	29378410	1675	1675	1675	1675	162
563	20231130	110800	29107060	1675	1675	1675	1675	0
564	20231130	110700	29107060	1675	1675	1675	1675	20
565	20231130	110600	29073560	1679	1679	1679	1679	2
566	20231130	110500	29070202	1679	1679	1679	1679	1
567	20231130	110400	29068523	1679	1679	1679	1679	1
568	20231130	110300	29066844	1675	1679	1679	1675	1005
569	20231130	110200	27383465	1679	1679	1679	1679	0
570	20231130	110100	27383465	1679	1679	1679	1679	0
571	20231130	110000	27383465	1679	1679	1679	1679	0
572	20231130	105900	27383465	1679	1679	1679	1679	0
573	20231130	105800	27383465	1679	1679	1679	1679	100
574	20231130	105700	27215565	1679	1679	1679	1679	0
575	20231130	105600	27215565	1679	1679	1679	1679	0
576	20231130	105500	27215565	1679	1679	1679	1679	0
577	20231130	105400	27215565	1679	1679	1679	1679	0
578	20231130	105300	27215565	1679	1679	1679	1679	0
579	20231130	105200	27215565	1679	1679	1679	1679	0
580	20231130	105100	27215565	1679	1679	1679	1679	0
581	20231130	105000	27215565	1679	1679	1679	1679	0
582	20231130	104900	27215565	1679	1679	1679	1679	0
583	20231130	104800	27215565	1679	1679	1679	1679	0
584	20231130	104700	27215565	1679	1679	1679	1679	0
585	20231130	104600	27215565	1679	1678	1679	1678	100
586	20231130	104500	27047675	1675	1675	1675	1675	0
587	20231130	104400	27047675	1675	1675	1675	1675	681
588	20231130	104300	25907000	1679	1679	1679	1679	0
589	20231130	104200	25907000	1679	1679	1679	1679	20
590	20231130	104100	25873420	1679	1679	1679	1679	0
591	20231130	104000	25873420	1679	1679	1679	1679	0
592	20231130	103900	25873420	1679	1679	1679	1679	0
593	20231130	103800	25873420	1679	1679	1679	1679	0
594	20231130	103700	25873420	1679	1679	1679	1679	0
595	20231130	103600	25873420	1679	1679	1679	1679	0
596	20231130	103500	25873420	1679	1679	1679	1679	1
597	20231130	103400	25871741	1675	1675	1675	1675	18
598	20231130	103300	25841591	1675	1675	1675	1675	0
599	20231130	103200	25841591	1675	1675	1675	1675	50
600	20231130	103100	25757841	1675	1675	1675	1675	0
601	20231130	103000	25757841	1675	1674	1675	1674	563
602	20231130	102900	24814844	1675	1675	1675	1675	0
603	20231130	102800	24814844	1675	1675	1675	1675	0
604	20231130	102700	24814844	1675	1675	1675	1675	0
605	20231130	102600	24814844	1675	1675	1675	1675	0
606	20231130	102500	24814844	1675	1675	1675	1675	0
607	20231130	102400	24814844	1675	1675	1675	1675	0
608	20231130	102300	24814844	1675	1675	1675	1675	0
609	20231130	102200	24814844	1675	1675	1675	1675	1
610	20231130	102100	24813169	1675	1675	1675	1675	1
611	20231130	102000	24811494	1664	1664	1664	1664	0
612	20231130	101900	24811494	1664	1664	1664	1664	144
613	20231130	101800	24571878	1664	1664	1664	1664	0
614	20231130	101700	24571878	1664	1664	1664	1664	48
615	20231130	101600	24492006	1679	1679	1679	1679	0
616	20231130	101500	24492006	1679	1679	1679	1679	0
617	20231130	101400	24492006	1679	1665	1679	1665	46
618	20231130	101300	24415402	1679	1679	1679	1679	0
619	20231130	101200	24415402	1679	1679	1679	1679	1
620	20231130	101100	24413723	1679	1679	1679	1679	0
621	20231130	101000	24413723	1679	1679	1679	1679	0
622	20231130	100900	24413723	1679	1679	1679	1679	0
623	20231130	100800	24413723	1679	1679	1679	1679	0
624	20231130	100700	24413723	1679	1678	1679	1678	60
625	20231130	100600	24313004	1680	1680	1680	1680	0
626	20231130	100500	24313004	1680	1680	1680	1680	0
627	20231130	100400	24313004	1680	1680	1680	1680	0
628	20231130	100300	24313004	1680	1680	1680	1680	2
629	20231130	100200	24309644	1680	1680	1680	1680	1
630	20231130	100100	24307964	1680	1680	1680	1680	0
631	20231130	100000	24307964	1680	1680	1680	1680	0
632	20231130	095900	24307964	1680	1680	1680	1680	0
633	20231130	095800	24307964	1680	1680	1680	1680	10
634	20231130	095700	24291164	1681	1681	1681	1681	0
635	20231130	095600	24291164	1681	1681	1681	1681	1
636	20231130	095500	24289483	1681	1681	1681	1681	1
637	20231130	095400	24287802	1684	1684	1684	1684	0
638	20231130	095300	24287802	1684	1684	1684	1684	0
639	20231130	095200	24287802	1684	1684	1684	1684	1
640	20231130	095100	24286118	1685	1685	1685	1685	0
641	20231130	095000	24286118	1685	1685	1685	1685	0
642	20231130	094900	24286118	1685	1685	1685	1685	0
643	20231130	094800	24286118	1685	1685	1685	1685	1
644	20231130	094700	24284433	1686	1686	1686	1686	0
645	20231130	094600	24284433	1686	1686	1686	1686	25
646	20231130	094500	24242283	1687	1667	1687	1667	100
647	20231130	094400	24075563	1688	1688	1688	1688	40
648	20231130	094300	24008043	1689	1689	1689	1689	0
649	20231130	094200	24008043	1689	1689	1689	1689	0
650	20231130	094100	24008043	1689	1687	1689	1687	1000
651	20231130	094000	22319077	1665	1680	1680	1665	698
652	20231130	093900	21152982	1689	1689	1689	1689	0
653	20231130	093800	21152982	1689	1689	1689	1689	18
654	20231130	093700	21122580	1689	1689	1689	1689	2
655	20231130	093600	21119202	1680	1680	1680	1680	0
656	20231130	093500	21119202	1680	1680	1680	1680	0
657	20231130	093400	21119202	1680	1680	1680	1680	113
658	20231130	093300	20929362	1689	1689	1689	1689	4
659	20231130	093200	20922606	1690	1680	1690	1680	1026
660	20231130	093100	19198666	1690	1690	1690	1690	1
661	20231130	093000	19196976	1688	1688	1688	1688	22
662	20231130	092900	19159840	1688	1688	1688	1688	16
663	20231130	092800	19132832	1688	1688	1688	1688	36
664	20231130	092700	19072064	1688	1688	1688	1688	1
665	20231130	092600	19070376	1688	1688	1688	1688	1
666	20231130	092500	19068688	1680	1680	1680	1680	0
667	20231130	092400	19068688	1680	1680	1680	1680	0
668	20231130	092300	19068688	1680	1680	1680	1680	0
669	20231130	092200	19068688	1680	1680	1680	1680	654
670	20231130	092100	17969968	1680	1685	1685	1680	21
671	20231130	092000	17934588	1685	1685	1685	1685	26
672	20231130	091900	17890778	1685	1685	1685	1685	10
673	20231130	091800	17873928	1700	1690	1700	1680	401
674	20231130	091700	17193003	1700	1675	1700	1675	5018
675	20231130	091600	8673615	1661	1661	1661	1661	0
676	20231130	091500	8673615	1661	1680	1685	1661	1165
677	20231130	091400	6715678	1685	1655	1685	1655	2192
678	20231130	091300	3061201	1655	1655	1655	1655	1
679	20231130	091200	3059546	1640	1650	1650	1640	1412
680	20231130	091100	741056	1656	1656	1656	1656	0
681	20231130	091000	741056	1656	1656	1656	1656	0
682	20231130	090900	741056	1656	1656	1656	1656	0
683	20231130	090800	741056	1656	1656	1656	1656	1
684	20231130	090700	739400	1656	1655	1656	1655	101
685	20231130	090600	572244	1655	1655	1655	1655	13
686	20231130	090500	550729	1655	1655	1655	1655	0
687	20231130	090400	550729	1655	1655	1655	1655	10
688	20231130	090300	534179	1655	1655	1655	1655	0
689	20231130	090200	534179	1655	1651	1655	1651	98
690	20231130	090100	372377	1656	1656	1656	1656	1
691	20231130	090000	370721	1655	1655	1656	1655	224