KissMeData/380540/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	211600	131189219	1361	1361	1361	1361	989
3	20231130	211500	131189219	1361	1361	1361	1361	0
4	20231130	211400	131189219	1361	1361	1361	1361	0
5	20231130	211300	131189219	1361	1361	1361	1361	0
6	20231130	211200	131189219	1361	1361	1361	1361	0
7	20231130	211100	131189219	1361	1361	1361	1361	0
8	20231130	211000	131189219	1361	1361	1361	1361	0
9	20231130	210900	131189219	1361	1361	1361	1361	0
10	20231130	210800	131189219	1361	1361	1361	1361	0
11	20231130	210700	131189219	1361	1361	1361	1361	0
12	20231130	210600	131189219	1361	1361	1361	1361	0
13	20231130	210500	131189219	1361	1361	1361	1361	0
14	20231130	210400	131189219	1361	1361	1361	1361	0
15	20231130	210300	131189219	1361	1361	1361	1361	0
16	20231130	210200	131189219	1361	1361	1361	1361	0
17	20231130	210100	131189219	1361	1361	1361	1361	0
18	20231130	210000	131189219	1361	1361	1361	1361	0
19	20231130	205900	131189219	1361	1361	1361	1361	0
20	20231130	205800	131189219	1361	1361	1361	1361	0
21	20231130	205700	131189219	1361	1361	1361	1361	0
22	20231130	205600	131189219	1361	1361	1361	1361	0
23	20231130	205500	131189219	1361	1361	1361	1361	0
24	20231130	205400	131189219	1361	1361	1361	1361	0
25	20231130	205300	131189219	1361	1361	1361	1361	0
26	20231130	205200	131189219	1361	1361	1361	1361	0
27	20231130	205100	131189219	1361	1361	1361	1361	0
28	20231130	205000	131189219	1361	1361	1361	1361	0
29	20231130	204900	131189219	1361	1361	1361	1361	0
30	20231130	204800	131189219	1361	1361	1361	1361	0
31	20231130	204700	131189219	1361	1361	1361	1361	0
32	20231130	204600	131189219	1361	1361	1361	1361	989
33	20231130	204500	131189219	1361	1361	1361	1361	0
34	20231130	204400	131189219	1361	1361	1361	1361	0
35	20231130	204300	131189219	1361	1361	1361	1361	0
36	20231130	204200	131189219	1361	1361	1361	1361	0
37	20231130	204100	131189219	1361	1361	1361	1361	0
38	20231130	204000	131189219	1361	1361	1361	1361	0
39	20231130	203900	131189219	1361	1361	1361	1361	0
40	20231130	203800	131189219	1361	1361	1361	1361	0
41	20231130	203700	131189219	1361	1361	1361	1361	0
42	20231130	203600	131189219	1361	1361	1361	1361	0
43	20231130	203500	131189219	1361	1361	1361	1361	0
44	20231130	203400	131189219	1361	1361	1361	1361	0
45	20231130	203300	131189219	1361	1361	1361	1361	0
46	20231130	203200	131189219	1361	1361	1361	1361	0
47	20231130	203100	131189219	1361	1361	1361	1361	0
48	20231130	203000	131189219	1361	1361	1361	1361	0
49	20231130	202900	131189219	1361	1361	1361	1361	0
50	20231130	202800	131189219	1361	1361	1361	1361	0
51	20231130	202700	131189219	1361	1361	1361	1361	0
52	20231130	202600	131189219	1361	1361	1361	1361	0
53	20231130	202500	131189219	1361	1361	1361	1361	0
54	20231130	202400	131189219	1361	1361	1361	1361	0
55	20231130	202300	131189219	1361	1361	1361	1361	0
56	20231130	202200	131189219	1361	1361	1361	1361	0
57	20231130	202100	131189219	1361	1361	1361	1361	0
58	20231130	202000	131189219	1361	1361	1361	1361	0
59	20231130	201900	131189219	1361	1361	1361	1361	0
60	20231130	201800	131189219	1361	1361	1361	1361	0
61	20231130	201700	131189219	1361	1361	1361	1361	0
62	20231130	201600	131189219	1361	1361	1361	1361	989
63	20231130	201500	131189219	1361	1361	1361	1361	0
64	20231130	201400	131189219	1361	1361	1361	1361	0
65	20231130	201300	131189219	1361	1361	1361	1361	0
66	20231130	201200	131189219	1361	1361	1361	1361	0
67	20231130	201100	131189219	1361	1361	1361	1361	0
68	20231130	201000	131189219	1361	1361	1361	1361	0
69	20231130	200900	131189219	1361	1361	1361	1361	0
70	20231130	200800	131189219	1361	1361	1361	1361	0
71	20231130	200700	131189219	1361	1361	1361	1361	0
72	20231130	200600	131189219	1361	1361	1361	1361	0
73	20231130	200500	131189219	1361	1361	1361	1361	0
74	20231130	200400	131189219	1361	1361	1361	1361	0
75	20231130	200300	131189219	1361	1361	1361	1361	0
76	20231130	200200	131189219	1361	1361	1361	1361	0
77	20231130	200100	131189219	1361	1361	1361	1361	0
78	20231130	200000	131189219	1361	1361	1361	1361	0
79	20231130	195900	131189219	1361	1361	1361	1361	0
80	20231130	195800	131189219	1361	1361	1361	1361	0
81	20231130	195700	131189219	1361	1361	1361	1361	0
82	20231130	195600	131189219	1361	1361	1361	1361	0
83	20231130	195500	131189219	1361	1361	1361	1361	0
84	20231130	195400	131189219	1361	1361	1361	1361	0
85	20231130	195300	131189219	1361	1361	1361	1361	0
86	20231130	195200	131189219	1361	1361	1361	1361	0
87	20231130	195100	131189219	1361	1361	1361	1361	0
88	20231130	195000	131189219	1361	1361	1361	1361	0
89	20231130	194900	131189219	1361	1361	1361	1361	0
90	20231130	194800	131189219	1361	1361	1361	1361	0
91	20231130	194700	131189219	1361	1361	1361	1361	0
92	20231130	194600	131189219	1361	1361	1361	1361	989
93	20231130	194500	131189219	1361	1361	1361	1361	0
94	20231130	194400	131189219	1361	1361	1361	1361	0
95	20231130	194300	131189219	1361	1361	1361	1361	0
96	20231130	194200	131189219	1361	1361	1361	1361	0
97	20231130	194100	131189219	1361	1361	1361	1361	0
98	20231130	194000	131189219	1361	1361	1361	1361	0
99	20231130	193900	131189219	1361	1361	1361	1361	0
100	20231130	193800	131189219	1361	1361	1361	1361	0
101	20231130	193700	131189219	1361	1361	1361	1361	0
102	20231130	193600	131189219	1361	1361	1361	1361	0
103	20231130	193500	131189219	1361	1361	1361	1361	0
104	20231130	193400	131189219	1361	1361	1361	1361	0
105	20231130	193300	131189219	1361	1361	1361	1361	0
106	20231130	193200	131189219	1361	1361	1361	1361	0
107	20231130	193100	131189219	1361	1361	1361	1361	0
108	20231130	193000	131189219	1361	1361	1361	1361	0
109	20231130	192900	131189219	1361	1361	1361	1361	0
110	20231130	192800	131189219	1361	1361	1361	1361	0
111	20231130	192700	131189219	1361	1361	1361	1361	0
112	20231130	192600	131189219	1361	1361	1361	1361	0
113	20231130	192500	131189219	1361	1361	1361	1361	0
114	20231130	192400	131189219	1361	1361	1361	1361	0
115	20231130	192300	131189219	1361	1361	1361	1361	0
116	20231130	192200	131189219	1361	1361	1361	1361	0
117	20231130	192100	131189219	1361	1361	1361	1361	0
118	20231130	192000	131189219	1361	1361	1361	1361	0
119	20231130	191900	131189219	1361	1361	1361	1361	0
120	20231130	191800	131189219	1361	1361	1361	1361	0
121	20231130	191700	131189219	1361	1361	1361	1361	0
122	20231130	191600	131189219	1361	1361	1361	1361	989
123	20231130	191500	131189219	1361	1361	1361	1361	0
124	20231130	191400	131189219	1361	1361	1361	1361	0
125	20231130	191300	131189219	1361	1361	1361	1361	0
126	20231130	191200	131189219	1361	1361	1361	1361	0
127	20231130	191100	131189219	1361	1361	1361	1361	0
128	20231130	191000	131189219	1361	1361	1361	1361	0
129	20231130	190900	131189219	1361	1361	1361	1361	0
130	20231130	190800	131189219	1361	1361	1361	1361	0
131	20231130	190700	131189219	1361	1361	1361	1361	0
132	20231130	190600	131189219	1361	1361	1361	1361	0
133	20231130	190500	131189219	1361	1361	1361	1361	0
134	20231130	190400	131189219	1361	1361	1361	1361	0
135	20231130	190300	131189219	1361	1361	1361	1361	0
136	20231130	190200	131189219	1361	1361	1361	1361	0
137	20231130	190100	131189219	1361	1361	1361	1361	0
138	20231130	190000	131189219	1361	1361	1361	1361	0
139	20231130	185900	131189219	1361	1361	1361	1361	0
140	20231130	185800	131189219	1361	1361	1361	1361	0
141	20231130	185700	131189219	1361	1361	1361	1361	0
142	20231130	185600	131189219	1361	1361	1361	1361	0
143	20231130	185500	131189219	1361	1361	1361	1361	0
144	20231130	185400	131189219	1361	1361	1361	1361	0
145	20231130	185300	131189219	1361	1361	1361	1361	0
146	20231130	185200	131189219	1361	1361	1361	1361	0
147	20231130	185100	131189219	1361	1361	1361	1361	0
148	20231130	185000	131189219	1361	1361	1361	1361	0
149	20231130	184900	131189219	1361	1361	1361	1361	0
150	20231130	184800	131189219	1361	1361	1361	1361	0
151	20231130	184700	131189219	1361	1361	1361	1361	0
152	20231130	184600	131189219	1361	1361	1361	1361	989
153	20231130	184500	131189219	1361	1361	1361	1361	0
154	20231130	184400	131189219	1361	1361	1361	1361	0
155	20231130	184300	131189219	1361	1361	1361	1361	0
156	20231130	184200	131189219	1361	1361	1361	1361	0
157	20231130	184100	131189219	1361	1361	1361	1361	0
158	20231130	184000	131189219	1361	1361	1361	1361	0
159	20231130	183900	131189219	1361	1361	1361	1361	0
160	20231130	183800	131189219	1361	1361	1361	1361	0
161	20231130	183700	131189219	1361	1361	1361	1361	0
162	20231130	183600	131189219	1361	1361	1361	1361	0
163	20231130	183500	131189219	1361	1361	1361	1361	0
164	20231130	183400	131189219	1361	1361	1361	1361	0
165	20231130	183300	131189219	1361	1361	1361	1361	0
166	20231130	183200	131189219	1361	1361	1361	1361	0
167	20231130	183100	131189219	1361	1361	1361	1361	0
168	20231130	183000	131189219	1361	1361	1361	1361	0
169	20231130	182900	131189219	1361	1361	1361	1361	0
170	20231130	182800	131189219	1361	1361	1361	1361	0
171	20231130	182700	131189219	1361	1361	1361	1361	0
172	20231130	182600	131189219	1361	1361	1361	1361	0
173	20231130	182500	131189219	1361	1361	1361	1361	0
174	20231130	182400	131189219	1361	1361	1361	1361	0
175	20231130	182300	131189219	1361	1361	1361	1361	0
176	20231130	182200	131189219	1361	1361	1361	1361	0
177	20231130	182100	131189219	1361	1361	1361	1361	0
178	20231130	182000	131189219	1361	1361	1361	1361	0
179	20231130	181900	131189219	1361	1361	1361	1361	0
180	20231130	181800	131189219	1361	1361	1361	1361	0
181	20231130	181700	131189219	1361	1361	1361	1361	0
182	20231130	181600	131189219	1361	1361	1361	1361	989
183	20231130	181500	131189219	1361	1361	1361	1361	0
184	20231130	181400	131189219	1361	1361	1361	1361	0
185	20231130	181300	131189219	1361	1361	1361	1361	0
186	20231130	181200	131189219	1361	1361	1361	1361	0
187	20231130	181100	131189219	1361	1361	1361	1361	0
188	20231130	181000	131189219	1361	1361	1361	1361	0
189	20231130	180900	131189219	1361	1361	1361	1361	0
190	20231130	180800	131189219	1361	1361	1361	1361	0
191	20231130	180700	131189219	1361	1361	1361	1361	0
192	20231130	180600	131189219	1361	1361	1361	1361	0
193	20231130	180500	131189219	1361	1361	1361	1361	0
194	20231130	180400	131189219	1361	1361	1361	1361	0
195	20231130	180300	131189219	1361	1361	1361	1361	0
196	20231130	180200	131189219	1361	1361	1361	1361	0
197	20231130	180100	131189219	1361	1361	1361	1361	0
198	20231130	180000	131189219	1361	1361	1361	1361	0
199	20231130	175900	131189219	1361	1361	1361	1361	0
200	20231130	175800	131189219	1361	1361	1361	1361	0
201	20231130	175700	131189219	1361	1361	1361	1361	0
202	20231130	175600	131189219	1361	1361	1361	1361	0
203	20231130	175500	131189219	1361	1361	1361	1361	0
204	20231130	175400	131189219	1361	1361	1361	1361	0
205	20231130	175300	131189219	1361	1361	1361	1361	0
206	20231130	175200	131189219	1361	1361	1361	1361	0
207	20231130	175100	131189219	1361	1361	1361	1361	0
208	20231130	175000	131189219	1361	1361	1361	1361	0
209	20231130	174900	131189219	1361	1361	1361	1361	0
210	20231130	174800	131189219	1361	1361	1361	1361	0
211	20231130	174700	131189219	1361	1361	1361	1361	0
212	20231130	174600	131189219	1361	1361	1361	1361	989
213	20231130	174500	131189219	1361	1361	1361	1361	0
214	20231130	174400	131189219	1361	1361	1361	1361	0
215	20231130	174300	131189219	1361	1361	1361	1361	0
216	20231130	174200	131189219	1361	1361	1361	1361	0
217	20231130	174100	131189219	1361	1361	1361	1361	0
218	20231130	174000	131189219	1361	1361	1361	1361	0
219	20231130	173900	131189219	1361	1361	1361	1361	0
220	20231130	173800	131189219	1361	1361	1361	1361	0
221	20231130	173700	131189219	1361	1361	1361	1361	0
222	20231130	173600	131189219	1361	1361	1361	1361	0
223	20231130	173500	131189219	1361	1361	1361	1361	0
224	20231130	173400	131189219	1361	1361	1361	1361	0
225	20231130	173300	131189219	1361	1361	1361	1361	0
226	20231130	173200	131189219	1361	1361	1361	1361	0
227	20231130	173100	131189219	1361	1361	1361	1361	0
228	20231130	173000	131189219	1361	1361	1361	1361	0
229	20231130	172900	131189219	1361	1361	1361	1361	0
230	20231130	172800	131189219	1361	1361	1361	1361	0
231	20231130	172700	131189219	1361	1361	1361	1361	0
232	20231130	172600	131189219	1361	1361	1361	1361	0
233	20231130	172500	131189219	1361	1361	1361	1361	0
234	20231130	172400	131189219	1361	1361	1361	1361	0
235	20231130	172300	131189219	1361	1361	1361	1361	0
236	20231130	172200	131189219	1361	1361	1361	1361	0
237	20231130	172100	131189219	1361	1361	1361	1361	0
238	20231130	172000	131189219	1361	1361	1361	1361	0
239	20231130	171900	131189219	1361	1361	1361	1361	0
240	20231130	171800	131189219	1361	1361	1361	1361	0
241	20231130	171700	131189219	1361	1361	1361	1361	0
242	20231130	171600	131189219	1361	1361	1361	1361	989
243	20231130	171500	131189219	1361	1361	1361	1361	0
244	20231130	171400	131189219	1361	1361	1361	1361	0
245	20231130	171300	131189219	1361	1361	1361	1361	0
246	20231130	171200	131189219	1361	1361	1361	1361	0
247	20231130	171100	131189219	1361	1361	1361	1361	0
248	20231130	171000	131189219	1361	1361	1361	1361	0
249	20231130	170900	131189219	1361	1361	1361	1361	0
250	20231130	170800	131189219	1361	1361	1361	1361	0
251	20231130	170700	131189219	1361	1361	1361	1361	0
252	20231130	170600	131189219	1361	1361	1361	1361	0
253	20231130	170500	131189219	1361	1361	1361	1361	0
254	20231130	170400	131189219	1361	1361	1361	1361	0
255	20231130	170300	131189219	1361	1361	1361	1361	0
256	20231130	170200	131189219	1361	1361	1361	1361	0
257	20231130	170100	131189219	1361	1361	1361	1361	0
258	20231130	170000	131189219	1361	1361	1361	1361	0
259	20231130	165900	131189219	1361	1361	1361	1361	0
260	20231130	165800	131189219	1361	1361	1361	1361	0
261	20231130	165700	131189219	1361	1361	1361	1361	0
262	20231130	165600	131189219	1361	1361	1361	1361	0
263	20231130	165500	131189219	1361	1361	1361	1361	0
264	20231130	165400	131189219	1361	1361	1361	1361	0
265	20231130	165300	131189219	1361	1361	1361	1361	0
266	20231130	165200	131189219	1361	1361	1361	1361	0
267	20231130	165100	131189219	1361	1361	1361	1361	0
268	20231130	165000	131189219	1361	1361	1361	1361	0
269	20231130	164900	131189219	1361	1361	1361	1361	0
270	20231130	164800	131189219	1361	1361	1361	1361	0
271	20231130	164700	131189219	1361	1361	1361	1361	0
272	20231130	164600	131189219	1361	1361	1361	1361	989
273	20231130	164500	131189219	1361	1361	1361	1361	0
274	20231130	164400	131189219	1361	1361	1361	1361	0
275	20231130	164300	131189219	1361	1361	1361	1361	0
276	20231130	164200	131189219	1361	1361	1361	1361	0
277	20231130	164100	131189219	1361	1361	1361	1361	0
278	20231130	164000	131189219	1361	1361	1361	1361	0
279	20231130	163900	131189219	1361	1361	1361	1361	0
280	20231130	163800	131189219	1361	1361	1361	1361	0
281	20231130	163700	131189219	1361	1361	1361	1361	0
282	20231130	163600	131189219	1361	1361	1361	1361	0
283	20231130	163500	131189219	1361	1361	1361	1361	0
284	20231130	163400	131189219	1361	1361	1361	1361	0
285	20231130	163300	131189219	1361	1361	1361	1361	0
286	20231130	163200	131189219	1361	1361	1361	1361	0
287	20231130	163100	131189219	1361	1361	1361	1361	0
288	20231130	163000	131189219	1361	1361	1361	1361	0
289	20231130	162900	131189219	1361	1361	1361	1361	0
290	20231130	162800	131189219	1361	1361	1361	1361	0
291	20231130	162700	131189219	1361	1361	1361	1361	0
292	20231130	162600	131189219	1361	1361	1361	1361	0
293	20231130	162500	131189219	1361	1361	1361	1361	0
294	20231130	162400	131189219	1361	1361	1361	1361	0
295	20231130	162300	131189219	1361	1361	1361	1361	0
296	20231130	162200	131189219	1361	1361	1361	1361	0
297	20231130	162100	131189219	1361	1361	1361	1361	0
298	20231130	162000	131189219	1361	1361	1361	1361	0
299	20231130	161900	131189219	1361	1361	1361	1361	0
300	20231130	161800	131189219	1361	1361	1361	1361	0
301	20231130	161700	131189219	1361	1361	1361	1361	0
302	20231130	161600	131189219	1361	1361	1361	1361	989
303	20231130	161500	131189219	1361	1361	1361	1361	0
304	20231130	161400	131189219	1361	1361	1361	1361	0
305	20231130	161300	131189219	1361	1361	1361	1361	0
306	20231130	161200	131189219	1361	1361	1361	1361	0
307	20231130	161100	131189219	1361	1361	1361	1361	0
308	20231130	161000	131189219	1361	1361	1361	1361	0
309	20231130	160900	131189219	1361	1361	1361	1361	0
310	20231130	160800	131189219	1361	1361	1361	1361	0
311	20231130	160700	131189219	1361	1361	1361	1361	0
312	20231130	160600	131189219	1361	1361	1361	1361	0
313	20231130	160500	131189219	1361	1361	1361	1361	0
314	20231130	160400	131189219	1361	1361	1361	1361	0
315	20231130	160300	131189219	1361	1361	1361	1361	0
316	20231130	160200	131189219	1361	1361	1361	1361	0
317	20231130	160100	131189219	1361	1361	1361	1361	0
318	20231130	160000	131189219	1361	1361	1361	1361	0
319	20231130	155900	131189219	1361	1361	1361	1361	0
320	20231130	155800	131189219	1361	1361	1361	1361	0
321	20231130	155700	131189219	1361	1361	1361	1361	0
322	20231130	155600	131189219	1361	1361	1361	1361	0
323	20231130	155500	131189219	1361	1361	1361	1361	0
324	20231130	155400	131189219	1361	1361	1361	1361	0
325	20231130	155300	131189219	1361	1361	1361	1361	0
326	20231130	155200	131189219	1361	1361	1361	1361	0
327	20231130	155100	131189219	1361	1361	1361	1361	0
328	20231130	155000	131189219	1361	1361	1361	1361	0
329	20231130	154900	131189219	1361	1361	1361	1361	0
330	20231130	154800	131189219	1361	1361	1361	1361	0
331	20231130	154700	131189219	1361	1361	1361	1361	0
332	20231130	154600	131189219	1361	1361	1361	1361	989
333	20231130	154500	131189219	1361	1361	1361	1361	0
334	20231130	154400	131189219	1361	1361	1361	1361	0
335	20231130	154300	131189219	1361	1361	1361	1361	0
336	20231130	154200	131189219	1361	1361	1361	1361	0
337	20231130	154100	131189219	1361	1361	1361	1361	0
338	20231130	154000	131189219	1361	1361	1361	1361	0
339	20231130	153900	131189219	1361	1361	1361	1361	0
340	20231130	153800	131189219	1361	1361	1361	1361	0
341	20231130	153700	131189219	1361	1361	1361	1361	0
342	20231130	153600	131189219	1361	1361	1361	1361	0
343	20231130	153500	131189219	1361	1361	1361	1361	0
344	20231130	153400	131189219	1361	1361	1361	1361	0
345	20231130	153300	131189219	1361	1361	1361	1361	0
346	20231130	153200	131189219	1361	1361	1361	1361	0
347	20231130	153100	131189219	1361	1361	1361	1361	0
348	20231130	153000	131189219	1361	1361	1361	1361	989
349	20231130	152900	129843190	1361	1361	1361	1361	0
350	20231130	152800	129843190	1361	1361	1361	1361	0
351	20231130	152700	129843190	1361	1361	1361	1361	0
352	20231130	152600	129843190	1361	1361	1361	1361	0
353	20231130	152500	129843190	1361	1361	1361	1361	0
354	20231130	152400	129843190	1361	1361	1361	1361	0
355	20231130	152300	129843190	1361	1361	1361	1361	0
356	20231130	152200	129843190	1361	1361	1361	1361	0
357	20231130	152100	129843190	1361	1361	1361	1361	0
358	20231130	152000	129843190	1361	1361	1361	1361	0
359	20231130	151900	129843190	1361	1358	1361	1352	283
360	20231130	151800	129460070	1358	1358	1358	1358	18
361	20231130	151700	129435626	1358	1358	1358	1358	0
362	20231130	151600	129435626	1358	1358	1358	1358	69
363	20231130	151500	129341924	1358	1353	1358	1352	554
364	20231130	151400	128592898	1360	1360	1360	1360	0
365	20231130	151300	128592898	1360	1360	1360	1360	0
366	20231130	151200	128592898	1360	1360	1360	1360	0
367	20231130	151100	128592898	1360	1354	1360	1354	162
368	20231130	151000	128373529	1352	1352	1352	1352	287
369	20231130	150900	127985505	1354	1354	1354	1354	20
370	20231130	150800	127958425	1355	1355	1355	1355	0
371	20231130	150700	127958425	1355	1355	1355	1355	3
372	20231130	150600	127954360	1355	1355	1355	1355	2
373	20231130	150500	127951650	1355	1355	1355	1355	10
374	20231130	150400	127938100	1360	1360	1360	1360	0
375	20231130	150300	127938100	1360	1360	1360	1360	0
376	20231130	150200	127938100	1360	1360	1360	1360	0
377	20231130	150100	127938100	1360	1360	1360	1360	0
378	20231130	150000	127938100	1360	1360	1360	1360	0
379	20231130	145900	127938100	1360	1360	1360	1360	1
380	20231130	145800	127936740	1360	1360	1360	1360	300
381	20231130	145700	127528740	1360	1360	1360	1360	0
382	20231130	145600	127528740	1360	1360	1360	1360	0
383	20231130	145500	127528740	1360	1360	1360	1360	0
384	20231130	145400	127528740	1360	1359	1360	1359	203
385	20231130	145300	127252862	1359	1351	1359	1350	1228
386	20231130	145200	125594490	1360	1360	1360	1360	1
387	20231130	145100	125593130	1360	1360	1360	1360	0
388	20231130	145000	125593130	1360	1360	1360	1360	12
389	20231130	144900	125576810	1360	1360	1360	1360	0
390	20231130	144800	125576810	1360	1360	1360	1360	0
391	20231130	144700	125576810	1360	1360	1360	1360	51
392	20231130	144600	125507450	1361	1361	1361	1361	0
393	20231130	144500	125507450	1361	1361	1361	1361	0
394	20231130	144400	125507450	1361	1361	1361	1361	0
395	20231130	144300	125507450	1361	1361	1361	1361	0
396	20231130	144200	125507450	1361	1361	1361	1361	0
397	20231130	144100	125507450	1361	1361	1361	1361	0
398	20231130	144000	125507450	1361	1361	1361	1361	0
399	20231130	143900	125507450	1361	1361	1361	1361	0
400	20231130	143800	125507450	1361	1361	1361	1361	1
401	20231130	143700	125506089	1361	1359	1361	1359	171
402	20231130	143600	125273696	1359	1359	1359	1359	10
403	20231130	143500	125260106	1361	1361	1361	1361	0
404	20231130	143400	125260106	1361	1361	1361	1361	0
405	20231130	143300	125260106	1361	1360	1361	1360	4
406	20231130	143200	125254665	1361	1350	1361	1350	301
407	20231130	143100	124848304	1361	1350	1361	1350	61
408	20231130	143000	124765933	1361	1361	1361	1361	0
409	20231130	142900	124765933	1361	1361	1361	1361	8
410	20231130	142800	124755045	1361	1361	1361	1361	0
411	20231130	142700	124755045	1361	1361	1361	1361	0
412	20231130	142600	124755045	1361	1361	1361	1361	0
413	20231130	142500	124755045	1361	1361	1361	1361	0
414	20231130	142400	124755045	1361	1361	1361	1361	0
415	20231130	142300	124755045	1361	1361	1361	1361	0
416	20231130	142200	124755045	1361	1361	1361	1361	0
417	20231130	142100	124755045	1361	1361	1361	1361	0
418	20231130	142000	124755045	1361	1361	1361	1361	2
419	20231130	141900	124752323	1361	1352	1361	1352	7
420	20231130	141800	124742850	1352	1352	1352	1352	6
421	20231130	141700	124734738	1362	1362	1362	1362	0
422	20231130	141600	124734738	1362	1362	1362	1362	0
423	20231130	141500	124734738	1362	1362	1362	1362	0
424	20231130	141400	124734738	1362	1362	1362	1362	0
425	20231130	141300	124734738	1362	1362	1362	1362	0
426	20231130	141200	124734738	1362	1362	1362	1362	0
427	20231130	141100	124734738	1362	1362	1362	1362	0
428	20231130	141000	124734738	1362	1362	1362	1362	2
429	20231130	140900	124732014	1362	1362	1362	1362	0
430	20231130	140800	124732014	1362	1362	1362	1362	0
431	20231130	140700	124732014	1362	1362	1362	1362	0
432	20231130	140600	124732014	1362	1362	1362	1362	3
433	20231130	140500	124727928	1362	1362	1362	1362	0
434	20231130	140400	124727928	1362	1362	1362	1362	0
435	20231130	140300	124727928	1362	1362	1362	1362	0
436	20231130	140200	124727928	1362	1362	1362	1362	0
437	20231130	140100	124727928	1362	1362	1362	1362	1
438	20231130	140000	124726566	1348	1349	1349	1348	100
439	20231130	135900	124591747	1352	1352	1352	1352	0
440	20231130	135800	124591747	1352	1352	1352	1352	0
441	20231130	135700	124591747	1352	1352	1352	1352	0
442	20231130	135600	124591747	1352	1352	1352	1348	379
443	20231130	135500	124079650	1348	1352	1352	1348	30
444	20231130	135400	124039094	1348	1353	1353	1348	94
445	20231130	135300	123911992	1353	1356	1356	1353	96
446	20231130	135200	123781997	1357	1357	1357	1357	77
447	20231130	135100	123677508	1357	1357	1357	1357	0
448	20231130	135000	123677508	1357	1357	1357	1357	360
449	20231130	134900	123188988	1357	1357	1357	1357	0
450	20231130	134800	123188988	1357	1357	1357	1357	56
451	20231130	134700	123112996	1358	1359	1359	1358	147
452	20231130	134600	122913353	1363	1363	1363	1363	0
453	20231130	134500	122913353	1363	1363	1363	1363	0
454	20231130	134400	122913353	1363	1363	1363	1363	0
455	20231130	134300	122913353	1363	1363	1363	1363	0
456	20231130	134200	122913353	1363	1363	1363	1363	0
457	20231130	134100	122913353	1363	1363	1363	1363	0
458	20231130	134000	122913353	1363	1363	1363	1363	5
459	20231130	133900	122906538	1363	1363	1363	1363	2
460	20231130	133800	122903812	1357	1360	1360	1357	3
461	20231130	133700	122899738	1357	1357	1357	1357	281
462	20231130	133600	122518421	1363	1363	1363	1363	0
463	20231130	133500	122518421	1363	1363	1363	1363	5
464	20231130	133400	122511606	1363	1363	1363	1357	250
465	20231130	133300	122172344	1357	1363	1363	1357	218
466	20231130	133200	121876362	1363	1363	1363	1363	0
467	20231130	133100	121876362	1363	1363	1363	1363	60
468	20231130	133000	121794582	1363	1363	1363	1363	0
469	20231130	132900	121794582	1363	1363	1363	1363	0
470	20231130	132800	121794582	1363	1363	1363	1363	0
471	20231130	132700	121794582	1363	1363	1363	1363	0
472	20231130	132600	121794582	1363	1363	1363	1363	0
473	20231130	132500	121794582	1363	1358	1363	1357	751
474	20231130	132400	120775455	1363	1363	1363	1363	1
475	20231130	132300	120774092	1357	1360	1360	1357	500
476	20231130	132200	120095141	1363	1363	1363	1363	0
477	20231130	132100	120095141	1363	1363	1363	1363	0
478	20231130	132000	120095141	1363	1363	1363	1363	0
479	20231130	131900	120095141	1363	1363	1363	1363	0
480	20231130	131800	120095141	1363	1363	1363	1363	1
481	20231130	131700	120093778	1363	1363	1363	1363	0
482	20231130	131600	120093778	1363	1363	1363	1363	1
483	20231130	131500	120092415	1363	1363	1363	1363	0
484	20231130	131400	120092415	1363	1363	1363	1363	0
485	20231130	131300	120092415	1363	1363	1363	1363	0
486	20231130	131200	120092415	1363	1363	1363	1363	0
487	20231130	131100	120092415	1363	1358	1363	1358	206
488	20231130	131000	119812642	1363	1363	1363	1363	0
489	20231130	130900	119812642	1363	1363	1363	1363	0
490	20231130	130800	119812642	1363	1363	1363	1363	0
491	20231130	130700	119812642	1363	1363	1363	1358	23
492	20231130	130600	119781398	1363	1363	1363	1363	0
493	20231130	130500	119781398	1363	1363	1363	1363	0
494	20231130	130400	119781398	1363	1363	1363	1363	0
495	20231130	130300	119781398	1363	1363	1363	1363	2
496	20231130	130200	119778672	1363	1363	1363	1363	2
497	20231130	130100	119775946	1363	1363	1363	1363	0
498	20231130	130000	119775946	1363	1363	1363	1363	36
499	20231130	125900	119726878	1363	1363	1363	1363	0
500	20231130	125800	119726878	1363	1363	1363	1363	2
501	20231130	125700	119724152	1363	1363	1363	1363	0
502	20231130	125600	119724152	1363	1363	1363	1363	0
503	20231130	125500	119724152	1363	1363	1363	1363	2
504	20231130	125400	119721426	1363	1363	1363	1363	0
505	20231130	125300	119721426	1363	1363	1363	1363	65
506	20231130	125200	119632831	1363	1363	1363	1363	0
507	20231130	125100	119632831	1363	1363	1363	1363	0
508	20231130	125000	119632831	1363	1363	1363	1363	0
509	20231130	124900	119632831	1363	1363	1363	1363	0
510	20231130	124800	119632831	1363	1363	1363	1363	100
511	20231130	124700	119496531	1363	1363	1363	1363	0
512	20231130	124600	119496531	1363	1363	1363	1363	0
513	20231130	124500	119496531	1363	1363	1363	1363	0
514	20231130	124400	119496531	1363	1363	1363	1363	0
515	20231130	124300	119496531	1363	1363	1363	1363	0
516	20231130	124200	119496531	1363	1363	1363	1363	0
517	20231130	124100	119496531	1363	1363	1363	1363	219
518	20231130	124000	119198034	1363	1363	1363	1363	1
519	20231130	123900	119196671	1363	1363	1363	1363	0
520	20231130	123800	119196671	1363	1363	1363	1363	30
521	20231130	123700	119155781	1365	1365	1365	1365	0
522	20231130	123600	119155781	1365	1365	1365	1365	0
523	20231130	123500	119155781	1365	1365	1365	1365	0
524	20231130	123400	119155781	1365	1365	1365	1365	0
525	20231130	123300	119155781	1365	1365	1365	1365	0
526	20231130	123200	119155781	1365	1365	1365	1365	0
527	20231130	123100	119155781	1365	1365	1365	1365	0
528	20231130	123000	119155781	1365	1365	1365	1365	0
529	20231130	122900	119155781	1365	1365	1365	1365	0
530	20231130	122800	119155781	1365	1365	1365	1365	0
531	20231130	122700	119155781	1365	1365	1365	1365	0
532	20231130	122600	119155781	1365	1358	1365	1347	1076
533	20231130	122500	117701078	1365	1365	1365	1365	0
534	20231130	122400	117701078	1365	1365	1365	1365	0
535	20231130	122300	117701078	1365	1365	1365	1365	5
536	20231130	122200	117694253	1371	1371	1371	1371	0
537	20231130	122100	117694253	1371	1371	1371	1371	0
538	20231130	122000	117694253	1371	1371	1371	1371	0
539	20231130	121900	117694253	1371	1371	1371	1371	0
540	20231130	121800	117694253	1371	1371	1371	1371	0
541	20231130	121700	117694253	1371	1358	1371	1358	2
542	20231130	121600	117691524	1374	1374	1374	1374	0
543	20231130	121500	117691524	1374	1360	1374	1360	435
544	20231130	121400	117099910	1358	1359	1359	1358	796
545	20231130	121300	116018147	1360	1369	1369	1360	2568
546	20231130	121200	112519250	1369	1377	1377	1369	26
547	20231130	121100	112483648	1377	1377	1377	1377	200
548	20231130	121000	112208248	1377	1377	1377	1377	1
549	20231130	120900	112206871	1375	1375	1375	1375	170
550	20231130	120800	111973121	1375	1375	1375	1375	0
551	20231130	120700	111973121	1375	1375	1375	1375	1
552	20231130	120600	111971746	1375	1375	1375	1375	0
553	20231130	120500	111971746	1375	1375	1375	1375	0
554	20231130	120400	111971746	1375	1375	1375	1375	72
555	20231130	120300	111872746	1375	1375	1375	1375	0
556	20231130	120200	111872746	1375	1375	1375	1375	121
557	20231130	120100	111706371	1375	1375	1375	1375	0
558	20231130	120000	111706371	1375	1367	1375	1367	12
559	20231130	115900	111689955	1368	1369	1369	1368	1469
560	20231130	115800	109679894	1378	1378	1378	1378	0
561	20231130	115700	109679894	1378	1378	1378	1378	0
562	20231130	115600	109679894	1378	1378	1378	1378	0
563	20231130	115500	109679894	1378	1378	1378	1378	0
564	20231130	115400	109679894	1378	1378	1378	1378	0
565	20231130	115300	109679894	1378	1378	1378	1378	0
566	20231130	115200	109679894	1378	1378	1378	1378	0
567	20231130	115100	109679894	1378	1378	1378	1378	0
568	20231130	115000	109679894	1378	1378	1378	1378	0
569	20231130	114900	109679894	1378	1378	1378	1378	0
570	20231130	114800	109679894	1378	1378	1378	1378	0
571	20231130	114700	109679894	1378	1378	1378	1378	0
572	20231130	114600	109679894	1378	1378	1378	1378	0
573	20231130	114500	109679894	1378	1378	1378	1378	16
574	20231130	114400	109657846	1378	1378	1378	1378	10
575	20231130	114300	109644066	1378	1378	1378	1378	20
576	20231130	114200	109616506	1378	1378	1378	1378	30
577	20231130	114100	109575166	1378	1378	1378	1378	0
578	20231130	114000	109575166	1378	1378	1378	1378	0
579	20231130	113900	109575166	1378	1378	1378	1378	8
580	20231130	113800	109564142	1378	1378	1378	1378	0
581	20231130	113700	109564142	1378	1378	1378	1378	0
582	20231130	113600	109564142	1378	1378	1378	1378	0
583	20231130	113500	109564142	1378	1378	1378	1378	0
584	20231130	113400	109564142	1378	1378	1378	1378	1
585	20231130	113300	109562764	1369	1369	1369	1369	149
586	20231130	113200	109358783	1378	1369	1378	1369	19
587	20231130	113100	109332763	1380	1380	1380	1380	0
588	20231130	113000	109332763	1380	1379	1380	1379	1000
589	20231130	112900	107952855	1380	1380	1380	1380	0
590	20231130	112800	107952855	1380	1380	1380	1380	0
591	20231130	112700	107952855	1380	1380	1380	1380	0
592	20231130	112600	107952855	1380	1380	1380	1380	0
593	20231130	112500	107952855	1380	1380	1380	1380	0
594	20231130	112400	107952855	1380	1380	1380	1380	0
595	20231130	112300	107952855	1380	1380	1380	1380	0
596	20231130	112200	107952855	1380	1378	1380	1378	73
597	20231130	112100	107852161	1378	1378	1378	1378	15
598	20231130	112000	107831491	1379	1379	1379	1379	0
599	20231130	111900	107831491	1379	1379	1379	1379	426
600	20231130	111800	107244037	1381	1381	1381	1381	0
601	20231130	111700	107244037	1381	1381	1381	1381	0
602	20231130	111600	107244037	1381	1381	1381	1381	0
603	20231130	111500	107244037	1381	1381	1381	1381	0
604	20231130	111400	107244037	1381	1381	1381	1381	0
605	20231130	111300	107244037	1381	1381	1381	1381	55
606	20231130	111200	107168082	1381	1381	1381	1381	87
607	20231130	111100	107047935	1381	1381	1381	1381	0
608	20231130	111000	107047935	1381	1381	1381	1381	0
609	20231130	110900	107047935	1381	1381	1381	1381	150
610	20231130	110800	106840785	1381	1381	1381	1381	13
611	20231130	110700	106822832	1382	1382	1382	1382	0
612	20231130	110600	106822832	1382	1382	1382	1382	0
613	20231130	110500	106822832	1382	1382	1382	1382	0
614	20231130	110400	106822832	1382	1382	1382	1382	0
615	20231130	110300	106822832	1382	1382	1382	1382	0
616	20231130	110200	106822832	1382	1382	1382	1382	0
617	20231130	110100	106822832	1382	1382	1382	1382	0
618	20231130	110000	106822832	1382	1382	1382	1382	0
619	20231130	105900	106822832	1382	1382	1382	1382	0
620	20231130	105800	106822832	1382	1382	1382	1382	0
621	20231130	105700	106822832	1382	1382	1382	1382	500
622	20231130	105600	106131832	1382	1382	1382	1382	0
623	20231130	105500	106131832	1382	1382	1382	1382	0
624	20231130	105400	106131832	1382	1382	1382	1382	0
625	20231130	105300	106131832	1382	1382	1382	1382	0
626	20231130	105200	106131832	1382	1382	1382	1382	0
627	20231130	105100	106131832	1382	1382	1382	1382	50
628	20231130	105000	106062732	1382	1382	1382	1382	0
629	20231130	104900	106062732	1382	1382	1382	1382	0
630	20231130	104800	106062732	1382	1382	1382	1382	0
631	20231130	104700	106062732	1382	1382	1382	1382	0
632	20231130	104600	106062732	1382	1382	1382	1382	0
633	20231130	104500	106062732	1382	1382	1382	1382	0
634	20231130	104400	106062732	1382	1382	1382	1382	0
635	20231130	104300	106062732	1382	1382	1382	1382	0
636	20231130	104200	106062732	1382	1382	1382	1382	524
637	20231130	104100	105338564	1373	1373	1373	1373	383
638	20231130	104000	104812705	1373	1373	1373	1373	0
639	20231130	103900	104812705	1373	1373	1373	1373	0
640	20231130	103800	104812705	1373	1373	1373	1373	0
641	20231130	103700	104812705	1373	1372	1373	1364	5476
642	20231130	103600	97335629	1373	1373	1373	1373	127
643	20231130	103500	97161258	1382	1382	1382	1382	0
644	20231130	103400	97161258	1382	1382	1382	1382	0
645	20231130	103300	97161258	1382	1382	1382	1382	1
646	20231130	103200	97159876	1373	1374	1374	1373	500
647	20231130	103100	96473216	1383	1383	1383	1383	74
648	20231130	103000	96370874	1383	1383	1383	1383	0
649	20231130	102900	96370874	1383	1383	1383	1383	1975
650	20231130	102800	93639449	1383	1383	1383	1383	0
651	20231130	102700	93639449	1383	1383	1383	1383	0
652	20231130	102600	93639449	1383	1379	1383	1379	750
653	20231130	102500	92603963	1380	1380	1380	1380	0
654	20231130	102400	92603963	1380	1380	1380	1380	1
655	20231130	102300	92602583	1384	1384	1384	1384	0
656	20231130	102200	92602583	1384	1374	1384	1373	4002
657	20231130	102100	87105779	1386	1386	1386	1373	2151
658	20231130	102000	84145857	1386	1378	1386	1377	401
659	20231130	101900	83593562	1390	1390	1390	1390	0
660	20231130	101800	83593562	1390	1377	1390	1377	400
661	20231130	101700	83040589	1377	1370	1378	1369	1677
662	20231130	101600	80740676	1379	1372	1380	1371	248
663	20231130	101500	80400528	1381	1383	1389	1373	10875
664	20231130	101400	65458031	1375	1391	1391	1375	3641
665	20231130	101300	60447682	1392	1392	1392	1392	0
666	20231130	101200	60447682	1392	1392	1392	1392	300
667	20231130	101100	60030082	1392	1391	1392	1390	702
668	20231130	101000	59054091	1390	1390	1390	1390	299
669	20231130	100900	58638481	1390	1390	1390	1390	0
670	20231130	100800	58638481	1390	1390	1390	1390	1
671	20231130	100700	58637091	1383	1385	1385	1383	635
672	20231130	100600	57758484	1392	1392	1392	1392	1
673	20231130	100500	57757092	1386	1393	1393	1386	150
674	20231130	100400	57548842	1393	1393	1393	1393	194
675	20231130	100300	57278600	1394	1394	1394	1394	0
676	20231130	100200	57278600	1394	1387	1394	1387	125
677	20231130	100100	57104630	1387	1393	1395	1387	1573
678	20231130	100000	54918576	1393	1392	1393	1392	210
679	20231130	095900	54626087	1393	1393	1393	1393	0
680	20231130	095800	54626087	1393	1387	1393	1387	16
681	20231130	095700	54603889	1393	1393	1393	1393	1
682	20231130	095600	54602496	1387	1387	1387	1387	0
683	20231130	095500	54602496	1387	1388	1388	1387	569
684	20231130	095400	53812804	1389	1390	1390	1389	524
685	20231130	095300	53084944	1391	1392	1392	1391	35
686	20231130	095200	53036256	1392	1393	1393	1392	204
687	20231130	095100	52752131	1393	1395	1395	1393	473
688	20231130	095000	52092442	1395	1391	1395	1391	465
689	20231130	094900	51444295	1394	1394	1394	1394	590
690	20231130	094800	50621835	1395	1387	1395	1387	1178
691	20231130	094700	48987110	1382	1382	1382	1382	17247
692	20231130	094600	25151756	1382	1382	1382	1382	0
693	20231130	094500	25151756	1382	1376	1382	1376	3500
694	20231130	094400	20318995	1371	1369	1371	1369	4021
695	20231130	094300	14810236	1369	1369	1369	1369	111
696	20231130	094200	14658277	1369	1369	1369	1369	0
697	20231130	094100	14658277	1369	1369	1369	1369	0
698	20231130	094000	14658277	1369	1369	1369	1369	0
699	20231130	093900	14658277	1369	1369	1369	1369	0
700	20231130	093800	14658277	1369	1369	1369	1369	2
701	20231130	093700	14655539	1369	1369	1369	1369	0
702	20231130	093600	14655539	1369	1369	1369	1369	0
703	20231130	093500	14655539	1369	1369	1369	1369	1
704	20231130	093400	14654170	1369	1365	1369	1365	301
705	20231130	093300	14243301	1369	1369	1369	1369	1
706	20231130	093200	14241932	1369	1369	1369	1369	0
707	20231130	093100	14241932	1369	1369	1369	1369	2078
708	20231130	093000	11397150	1365	1365	1365	1365	0
709	20231130	092900	11397150	1365	1368	1368	1365	565
710	20231130	092800	10624680	1368	1371	1371	1368	2101
711	20231130	092700	7746168	1371	1371	1371	1371	105
712	20231130	092600	7602213	1376	1372	1376	1372	11
713	20231130	092500	7587117	1377	1377	1377	1377	149
714	20231130	092400	7381944	1377	1377	1377	1377	1
715	20231130	092300	7380567	1371	1371	1371	1371	1
716	20231130	092200	7379196	1370	1370	1370	1370	0
717	20231130	092100	7379196	1370	1370	1370	1370	0
718	20231130	092000	7379196	1370	1370	1370	1370	1
719	20231130	091900	7377826	1370	1370	1370	1370	76
720	20231130	091800	7273706	1370	1372	1372	1370	1522
721	20231130	091700	5187801	1379	1379	1379	1379	9
722	20231130	091600	5175390	1378	1377	1378	1377	251
723	20231130	091500	4829662	1370	1370	1370	1370	0
724	20231130	091400	4829662	1370	1370	1370	1370	11
725	20231130	091300	4814592	1378	1378	1378	1378	15
726	20231130	091200	4793922	1379	1379	1379	1379	0
727	20231130	091100	4793922	1379	1379	1379	1379	0
728	20231130	091000	4793922	1379	1369	1379	1369	32
729	20231130	090900	4750104	1379	1379	1379	1369	4
730	20231130	090800	4744598	1370	1370	1370	1370	582
731	20231130	090700	3947258	1380	1384	1387	1380	1011
732	20231130	090600	2549814	1384	1387	1387	1384	22
733	20231130	090500	2519333	1388	1369	1388	1368	581
734	20231130	090400	1721322	1368	1368	1368	1368	0
735	20231130	090300	1721322	1368	1368	1368	1368	8
736	20231130	090200	1710378	1369	1369	1369	1369	0
737	20231130	090100	1710378	1369	1370	1370	1369	92
738	20231130	090000	1584380	1370	1353	1370	1353	1171