KissMeData/278650/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205300	633863655	2580	2580	2580	2580	1540
3	20231130	205200	633863655	2580	2580	2580	2580	0
4	20231130	205100	633863655	2580	2580	2580	2580	0
5	20231130	205000	633863655	2580	2580	2580	2580	0
6	20231130	204900	633863655	2580	2580	2580	2580	0
7	20231130	204800	633863655	2580	2580	2580	2580	0
8	20231130	204700	633863655	2580	2580	2580	2580	0
9	20231130	204600	633863655	2580	2580	2580	2580	0
10	20231130	204500	633863655	2580	2580	2580	2580	0
11	20231130	204400	633863655	2580	2580	2580	2580	0
12	20231130	204300	633863655	2580	2580	2580	2580	0
13	20231130	204200	633863655	2580	2580	2580	2580	0
14	20231130	204100	633863655	2580	2580	2580	2580	0
15	20231130	204000	633863655	2580	2580	2580	2580	0
16	20231130	203900	633863655	2580	2580	2580	2580	0
17	20231130	203800	633863655	2580	2580	2580	2580	0
18	20231130	203700	633863655	2580	2580	2580	2580	0
19	20231130	203600	633863655	2580	2580	2580	2580	0
20	20231130	203500	633863655	2580	2580	2580	2580	0
21	20231130	203400	633863655	2580	2580	2580	2580	0
22	20231130	203300	633863655	2580	2580	2580	2580	0
23	20231130	203200	633863655	2580	2580	2580	2580	0
24	20231130	203100	633863655	2580	2580	2580	2580	0
25	20231130	203000	633863655	2580	2580	2580	2580	0
26	20231130	202900	633863655	2580	2580	2580	2580	0
27	20231130	202800	633863655	2580	2580	2580	2580	0
28	20231130	202700	633863655	2580	2580	2580	2580	0
29	20231130	202600	633863655	2580	2580	2580	2580	0
30	20231130	202500	633863655	2580	2580	2580	2580	0
31	20231130	202400	633863655	2580	2580	2580	2580	0
32	20231130	202300	633863655	2580	2580	2580	2580	1540
33	20231130	202200	633863655	2580	2580	2580	2580	0
34	20231130	202100	633863655	2580	2580	2580	2580	0
35	20231130	202000	633863655	2580	2580	2580	2580	0
36	20231130	201900	633863655	2580	2580	2580	2580	0
37	20231130	201800	633863655	2580	2580	2580	2580	0
38	20231130	201700	633863655	2580	2580	2580	2580	0
39	20231130	201600	633863655	2580	2580	2580	2580	0
40	20231130	201500	633863655	2580	2580	2580	2580	0
41	20231130	201400	633863655	2580	2580	2580	2580	0
42	20231130	201300	633863655	2580	2580	2580	2580	0
43	20231130	201200	633863655	2580	2580	2580	2580	0
44	20231130	201100	633863655	2580	2580	2580	2580	0
45	20231130	201000	633863655	2580	2580	2580	2580	0
46	20231130	200900	633863655	2580	2580	2580	2580	0
47	20231130	200800	633863655	2580	2580	2580	2580	0
48	20231130	200700	633863655	2580	2580	2580	2580	0
49	20231130	200600	633863655	2580	2580	2580	2580	0
50	20231130	200500	633863655	2580	2580	2580	2580	0
51	20231130	200400	633863655	2580	2580	2580	2580	0
52	20231130	200300	633863655	2580	2580	2580	2580	0
53	20231130	200200	633863655	2580	2580	2580	2580	0
54	20231130	200100	633863655	2580	2580	2580	2580	0
55	20231130	200000	633863655	2580	2580	2580	2580	0
56	20231130	195900	633863655	2580	2580	2580	2580	0
57	20231130	195800	633863655	2580	2580	2580	2580	0
58	20231130	195700	633863655	2580	2580	2580	2580	0
59	20231130	195600	633863655	2580	2580	2580	2580	0
60	20231130	195500	633863655	2580	2580	2580	2580	0
61	20231130	195400	633863655	2580	2580	2580	2580	0
62	20231130	195300	633863655	2580	2580	2580	2580	1540
63	20231130	195200	633863655	2580	2580	2580	2580	0
64	20231130	195100	633863655	2580	2580	2580	2580	0
65	20231130	195000	633863655	2580	2580	2580	2580	0
66	20231130	194900	633863655	2580	2580	2580	2580	0
67	20231130	194800	633863655	2580	2580	2580	2580	0
68	20231130	194700	633863655	2580	2580	2580	2580	0
69	20231130	194600	633863655	2580	2580	2580	2580	0
70	20231130	194500	633863655	2580	2580	2580	2580	0
71	20231130	194400	633863655	2580	2580	2580	2580	0
72	20231130	194300	633863655	2580	2580	2580	2580	0
73	20231130	194200	633863655	2580	2580	2580	2580	0
74	20231130	194100	633863655	2580	2580	2580	2580	0
75	20231130	194000	633863655	2580	2580	2580	2580	0
76	20231130	193900	633863655	2580	2580	2580	2580	0
77	20231130	193800	633863655	2580	2580	2580	2580	0
78	20231130	193700	633863655	2580	2580	2580	2580	0
79	20231130	193600	633863655	2580	2580	2580	2580	0
80	20231130	193500	633863655	2580	2580	2580	2580	0
81	20231130	193400	633863655	2580	2580	2580	2580	0
82	20231130	193300	633863655	2580	2580	2580	2580	0
83	20231130	193200	633863655	2580	2580	2580	2580	0
84	20231130	193100	633863655	2580	2580	2580	2580	0
85	20231130	193000	633863655	2580	2580	2580	2580	0
86	20231130	192900	633863655	2580	2580	2580	2580	0
87	20231130	192800	633863655	2580	2580	2580	2580	0
88	20231130	192700	633863655	2580	2580	2580	2580	0
89	20231130	192600	633863655	2580	2580	2580	2580	0
90	20231130	192500	633863655	2580	2580	2580	2580	0
91	20231130	192400	633863655	2580	2580	2580	2580	0
92	20231130	192300	633863655	2580	2580	2580	2580	1540
93	20231130	192200	633863655	2580	2580	2580	2580	0
94	20231130	192100	633863655	2580	2580	2580	2580	0
95	20231130	192000	633863655	2580	2580	2580	2580	0
96	20231130	191900	633863655	2580	2580	2580	2580	0
97	20231130	191800	633863655	2580	2580	2580	2580	0
98	20231130	191700	633863655	2580	2580	2580	2580	0
99	20231130	191600	633863655	2580	2580	2580	2580	0
100	20231130	191500	633863655	2580	2580	2580	2580	0
101	20231130	191400	633863655	2580	2580	2580	2580	0
102	20231130	191300	633863655	2580	2580	2580	2580	0
103	20231130	191200	633863655	2580	2580	2580	2580	0
104	20231130	191100	633863655	2580	2580	2580	2580	0
105	20231130	191000	633863655	2580	2580	2580	2580	0
106	20231130	190900	633863655	2580	2580	2580	2580	0
107	20231130	190800	633863655	2580	2580	2580	2580	0
108	20231130	190700	633863655	2580	2580	2580	2580	0
109	20231130	190600	633863655	2580	2580	2580	2580	0
110	20231130	190500	633863655	2580	2580	2580	2580	0
111	20231130	190400	633863655	2580	2580	2580	2580	0
112	20231130	190300	633863655	2580	2580	2580	2580	0
113	20231130	190200	633863655	2580	2580	2580	2580	0
114	20231130	190100	633863655	2580	2580	2580	2580	0
115	20231130	190000	633863655	2580	2580	2580	2580	0
116	20231130	185900	633863655	2580	2580	2580	2580	0
117	20231130	185800	633863655	2580	2580	2580	2580	0
118	20231130	185700	633863655	2580	2580	2580	2580	0
119	20231130	185600	633863655	2580	2580	2580	2580	0
120	20231130	185500	633863655	2580	2580	2580	2580	0
121	20231130	185400	633863655	2580	2580	2580	2580	0
122	20231130	185300	633863655	2580	2580	2580	2580	1540
123	20231130	185200	633863655	2580	2580	2580	2580	0
124	20231130	185100	633863655	2580	2580	2580	2580	0
125	20231130	185000	633863655	2580	2580	2580	2580	0
126	20231130	184900	633863655	2580	2580	2580	2580	0
127	20231130	184800	633863655	2580	2580	2580	2580	0
128	20231130	184700	633863655	2580	2580	2580	2580	0
129	20231130	184600	633863655	2580	2580	2580	2580	0
130	20231130	184500	633863655	2580	2580	2580	2580	0
131	20231130	184400	633863655	2580	2580	2580	2580	0
132	20231130	184300	633863655	2580	2580	2580	2580	0
133	20231130	184200	633863655	2580	2580	2580	2580	0
134	20231130	184100	633863655	2580	2580	2580	2580	0
135	20231130	184000	633863655	2580	2580	2580	2580	0
136	20231130	183900	633863655	2580	2580	2580	2580	0
137	20231130	183800	633863655	2580	2580	2580	2580	0
138	20231130	183700	633863655	2580	2580	2580	2580	0
139	20231130	183600	633863655	2580	2580	2580	2580	0
140	20231130	183500	633863655	2580	2580	2580	2580	0
141	20231130	183400	633863655	2580	2580	2580	2580	0
142	20231130	183300	633863655	2580	2580	2580	2580	0
143	20231130	183200	633863655	2580	2580	2580	2580	0
144	20231130	183100	633863655	2580	2580	2580	2580	0
145	20231130	183000	633863655	2580	2580	2580	2580	0
146	20231130	182900	633863655	2580	2580	2580	2580	0
147	20231130	182800	633863655	2580	2580	2580	2580	0
148	20231130	182700	633863655	2580	2580	2580	2580	0
149	20231130	182600	633863655	2580	2580	2580	2580	0
150	20231130	182500	633863655	2580	2580	2580	2580	0
151	20231130	182400	633863655	2580	2580	2580	2580	0
152	20231130	182300	633863655	2580	2580	2580	2580	1540
153	20231130	182200	633863655	2580	2580	2580	2580	0
154	20231130	182100	633863655	2580	2580	2580	2580	0
155	20231130	182000	633863655	2580	2580	2580	2580	0
156	20231130	181900	633863655	2580	2580	2580	2580	0
157	20231130	181800	633863655	2580	2580	2580	2580	0
158	20231130	181700	633863655	2580	2580	2580	2580	0
159	20231130	181600	633863655	2580	2580	2580	2580	0
160	20231130	181500	633863655	2580	2580	2580	2580	0
161	20231130	181400	633863655	2580	2580	2580	2580	0
162	20231130	181300	633863655	2580	2580	2580	2580	0
163	20231130	181200	633863655	2580	2580	2580	2580	0
164	20231130	181100	633863655	2580	2580	2580	2580	0
165	20231130	181000	633863655	2580	2580	2580	2580	0
166	20231130	180900	633863655	2580	2580	2580	2580	0
167	20231130	180800	633863655	2580	2580	2580	2580	0
168	20231130	180700	633863655	2580	2580	2580	2580	0
169	20231130	180600	633863655	2580	2580	2580	2580	0
170	20231130	180500	633863655	2580	2580	2580	2580	0
171	20231130	180400	633863655	2580	2580	2580	2580	0
172	20231130	180300	633863655	2580	2580	2580	2580	0
173	20231130	180200	633863655	2580	2580	2580	2580	0
174	20231130	180100	633863655	2580	2580	2580	2580	0
175	20231130	180000	633863655	2580	2580	2580	2580	0
176	20231130	175900	633863655	2580	2580	2580	2580	0
177	20231130	175800	633863655	2580	2580	2580	2580	0
178	20231130	175700	633863655	2580	2580	2580	2580	0
179	20231130	175600	633863655	2580	2580	2580	2580	0
180	20231130	175500	633863655	2580	2580	2580	2580	0
181	20231130	175400	633863655	2580	2580	2580	2580	0
182	20231130	175300	633863655	2580	2580	2580	2580	1540
183	20231130	175200	633863655	2580	2580	2580	2580	0
184	20231130	175100	633863655	2580	2580	2580	2580	0
185	20231130	175000	633863655	2580	2580	2580	2580	0
186	20231130	174900	633863655	2580	2580	2580	2580	0
187	20231130	174800	633863655	2580	2580	2580	2580	0
188	20231130	174700	633863655	2580	2580	2580	2580	0
189	20231130	174600	633863655	2580	2580	2580	2580	0
190	20231130	174500	633863655	2580	2580	2580	2580	0
191	20231130	174400	633863655	2580	2580	2580	2580	0
192	20231130	174300	633863655	2580	2580	2580	2580	0
193	20231130	174200	633863655	2580	2580	2580	2580	0
194	20231130	174100	633863655	2580	2580	2580	2580	0
195	20231130	174000	633863655	2580	2580	2580	2580	0
196	20231130	173900	633863655	2580	2580	2580	2580	0
197	20231130	173800	633863655	2580	2580	2580	2580	0
198	20231130	173700	633863655	2580	2580	2580	2580	0
199	20231130	173600	633863655	2580	2580	2580	2580	0
200	20231130	173500	633863655	2580	2580	2580	2580	0
201	20231130	173400	633863655	2580	2580	2580	2580	0
202	20231130	173300	633863655	2580	2580	2580	2580	0
203	20231130	173200	633863655	2580	2580	2580	2580	0
204	20231130	173100	633863655	2580	2580	2580	2580	0
205	20231130	173000	633863655	2580	2580	2580	2580	0
206	20231130	172900	633863655	2580	2580	2580	2580	0
207	20231130	172800	633863655	2580	2580	2580	2580	0
208	20231130	172700	633863655	2580	2580	2580	2580	0
209	20231130	172600	633863655	2580	2580	2580	2580	0
210	20231130	172500	633863655	2580	2580	2580	2580	0
211	20231130	172400	633863655	2580	2580	2580	2580	0
212	20231130	172300	633863655	2580	2580	2580	2580	1540
213	20231130	172200	633863655	2580	2580	2580	2580	0
214	20231130	172100	633863655	2580	2580	2580	2580	0
215	20231130	172000	633863655	2580	2580	2580	2580	0
216	20231130	171900	633863655	2580	2580	2580	2580	0
217	20231130	171800	633863655	2580	2580	2580	2580	0
218	20231130	171700	633863655	2580	2580	2580	2580	0
219	20231130	171600	633863655	2580	2580	2580	2580	0
220	20231130	171500	633863655	2580	2580	2580	2580	0
221	20231130	171400	633863655	2580	2580	2580	2580	0
222	20231130	171300	633863655	2580	2580	2580	2580	0
223	20231130	171200	633863655	2580	2580	2580	2580	0
224	20231130	171100	633863655	2580	2580	2580	2580	0
225	20231130	171000	633863655	2580	2580	2580	2580	0
226	20231130	170900	633863655	2580	2580	2580	2580	0
227	20231130	170800	633863655	2580	2580	2580	2580	0
228	20231130	170700	633863655	2580	2580	2580	2580	0
229	20231130	170600	633863655	2580	2580	2580	2580	0
230	20231130	170500	633863655	2580	2580	2580	2580	0
231	20231130	170400	633863655	2580	2580	2580	2580	0
232	20231130	170300	633863655	2580	2580	2580	2580	0
233	20231130	170200	633863655	2580	2580	2580	2580	0
234	20231130	170100	633863655	2580	2580	2580	2580	0
235	20231130	170000	633863655	2580	2580	2580	2580	0
236	20231130	165900	633863655	2580	2580	2580	2580	0
237	20231130	165800	633863655	2580	2580	2580	2580	0
238	20231130	165700	633863655	2580	2580	2580	2580	0
239	20231130	165600	633863655	2580	2580	2580	2580	0
240	20231130	165500	633863655	2580	2580	2580	2580	0
241	20231130	165400	633863655	2580	2580	2580	2580	0
242	20231130	165300	633863655	2580	2580	2580	2580	1540
243	20231130	165200	633863655	2580	2580	2580	2580	0
244	20231130	165100	633863655	2580	2580	2580	2580	0
245	20231130	165000	633863655	2580	2580	2580	2580	0
246	20231130	164900	633863655	2580	2580	2580	2580	0
247	20231130	164800	633863655	2580	2580	2580	2580	0
248	20231130	164700	633863655	2580	2580	2580	2580	0
249	20231130	164600	633863655	2580	2580	2580	2580	0
250	20231130	164500	633863655	2580	2580	2580	2580	0
251	20231130	164400	633863655	2580	2580	2580	2580	0
252	20231130	164300	633863655	2580	2580	2580	2580	0
253	20231130	164200	633863655	2580	2580	2580	2580	0
254	20231130	164100	633863655	2580	2580	2580	2580	0
255	20231130	164000	633863655	2580	2580	2580	2580	0
256	20231130	163900	633863655	2580	2580	2580	2580	0
257	20231130	163800	633863655	2580	2580	2580	2580	0
258	20231130	163700	633863655	2580	2580	2580	2580	0
259	20231130	163600	633863655	2580	2580	2580	2580	0
260	20231130	163500	633863655	2580	2580	2580	2580	0
261	20231130	163400	633863655	2580	2580	2580	2580	0
262	20231130	163300	633863655	2580	2580	2580	2580	0
263	20231130	163200	633863655	2580	2580	2580	2580	0
264	20231130	163100	633863655	2580	2580	2580	2580	0
265	20231130	163000	633863655	2580	2580	2580	2580	0
266	20231130	162900	633863655	2580	2580	2580	2580	0
267	20231130	162800	633863655	2580	2580	2580	2580	0
268	20231130	162700	633863655	2580	2580	2580	2580	0
269	20231130	162600	633863655	2580	2580	2580	2580	0
270	20231130	162500	633863655	2580	2580	2580	2580	0
271	20231130	162400	633863655	2580	2580	2580	2580	0
272	20231130	162300	633863655	2580	2580	2580	2580	1540
273	20231130	162200	633863655	2580	2580	2580	2580	0
274	20231130	162100	633863655	2580	2580	2580	2580	0
275	20231130	162000	633863655	2580	2580	2580	2580	0
276	20231130	161900	633863655	2580	2580	2580	2580	0
277	20231130	161800	633863655	2580	2580	2580	2580	0
278	20231130	161700	633863655	2580	2580	2580	2580	0
279	20231130	161600	633863655	2580	2580	2580	2580	0
280	20231130	161500	633863655	2580	2580	2580	2580	0
281	20231130	161400	633863655	2580	2580	2580	2580	0
282	20231130	161300	633863655	2580	2580	2580	2580	0
283	20231130	161200	633863655	2580	2580	2580	2580	0
284	20231130	161100	633863655	2580	2580	2580	2580	0
285	20231130	161000	633863655	2580	2580	2580	2580	0
286	20231130	160900	633863655	2580	2580	2580	2580	0
287	20231130	160800	633863655	2580	2580	2580	2580	0
288	20231130	160700	633863655	2580	2580	2580	2580	0
289	20231130	160600	633863655	2580	2580	2580	2580	0
290	20231130	160500	633863655	2580	2580	2580	2580	0
291	20231130	160400	633863655	2580	2580	2580	2580	0
292	20231130	160300	633863655	2580	2580	2580	2580	0
293	20231130	160200	633863655	2580	2580	2580	2580	0
294	20231130	160100	633863655	2580	2580	2580	2580	0
295	20231130	160000	633863655	2580	2580	2580	2580	0
296	20231130	155900	633863655	2580	2580	2580	2580	0
297	20231130	155800	633863655	2580	2580	2580	2580	0
298	20231130	155700	633863655	2580	2580	2580	2580	0
299	20231130	155600	633863655	2580	2580	2580	2580	0
300	20231130	155500	633863655	2580	2580	2580	2580	0
301	20231130	155400	633863655	2580	2580	2580	2580	0
302	20231130	155300	633863655	2580	2580	2580	2580	1540
303	20231130	155200	633863655	2580	2580	2580	2580	0
304	20231130	155100	633863655	2580	2580	2580	2580	0
305	20231130	155000	633863655	2580	2580	2580	2580	0
306	20231130	154900	633863655	2580	2580	2580	2580	0
307	20231130	154800	633863655	2580	2580	2580	2580	0
308	20231130	154700	633863655	2580	2580	2580	2580	0
309	20231130	154600	633863655	2580	2580	2580	2580	0
310	20231130	154500	633863655	2580	2580	2580	2580	0
311	20231130	154400	633863655	2580	2580	2580	2580	0
312	20231130	154300	633863655	2580	2580	2580	2580	0
313	20231130	154200	633863655	2580	2580	2580	2580	0
314	20231130	154100	633863655	2580	2580	2580	2580	0
315	20231130	154000	633863655	2580	2580	2580	2580	0
316	20231130	153900	633863655	2580	2580	2580	2580	0
317	20231130	153800	633863655	2580	2580	2580	2580	0
318	20231130	153700	633863655	2580	2580	2580	2580	0
319	20231130	153600	633863655	2580	2580	2580	2580	0
320	20231130	153500	633863655	2580	2580	2580	2580	0
321	20231130	153400	633863655	2580	2580	2580	2580	0
322	20231130	153300	633863655	2580	2580	2580	2580	0
323	20231130	153200	633863655	2580	2580	2580	2580	0
324	20231130	153100	633863655	2580	2580	2580	2580	0
325	20231130	153000	633863655	2580	2580	2580	2580	1540
326	20231130	152900	629890455	2585	2585	2585	2585	0
327	20231130	152800	629890455	2585	2585	2585	2585	0
328	20231130	152700	629890455	2585	2585	2585	2585	0
329	20231130	152600	629890455	2585	2585	2585	2585	0
330	20231130	152500	629890455	2585	2585	2585	2585	0
331	20231130	152400	629890455	2585	2585	2585	2585	0
332	20231130	152300	629890455	2585	2585	2585	2585	0
333	20231130	152200	629890455	2585	2585	2585	2585	0
334	20231130	152100	629890455	2585	2585	2585	2585	0
335	20231130	152000	629890455	2585	2585	2585	2585	0
336	20231130	151900	629890455	2585	2585	2585	2580	1253
337	20231130	151800	626653950	2585	2585	2585	2580	1596
338	20231130	151700	622534560	2580	2585	2585	2580	7155
339	20231130	151600	604070715	2590	2590	2590	2590	1
340	20231130	151500	604068125	2585	2585	2585	2585	0
341	20231130	151400	604068125	2585	2590	2590	2585	119
342	20231130	151300	603760415	2585	2585	2585	2585	400
343	20231130	151200	602726415	2585	2590	2590	2585	13
344	20231130	151100	602692750	2585	2585	2585	2585	2964
345	20231130	151000	595030810	2585	2585	2590	2585	598
346	20231130	150900	593484490	2585	2585	2585	2585	200
347	20231130	150800	592967490	2590	2590	2590	2590	284
348	20231130	150700	592231930	2590	2590	2590	2590	24
349	20231130	150600	592169770	2590	2590	2590	2590	0
350	20231130	150500	592169770	2590	2590	2590	2590	0
351	20231130	150400	592169770	2590	2590	2590	2590	0
352	20231130	150300	592169770	2590	2585	2590	2585	1021
353	20231130	150200	589530380	2590	2590	2590	2590	0
354	20231130	150100	589530380	2590	2590	2590	2590	0
355	20231130	150000	589530380	2590	2590	2590	2590	0
356	20231130	145900	589530380	2590	2590	2590	2590	3
357	20231130	145800	589522610	2590	2590	2590	2590	10
358	20231130	145700	589496710	2590	2590	2590	2590	2
359	20231130	145600	589491530	2590	2590	2590	2590	1187
360	20231130	145500	586417200	2590	2585	2590	2585	636
361	20231130	145400	584773135	2585	2585	2585	2585	0
362	20231130	145300	584773135	2585	2590	2590	2585	2
363	20231130	145200	584767960	2585	2585	2585	2585	364
364	20231130	145100	583827020	2585	2580	2585	2580	2424
365	20231130	145000	577561095	2585	2585	2585	2585	77
366	20231130	144900	577362050	2585	2585	2585	2585	0
367	20231130	144800	577362050	2585	2585	2585	2585	76
368	20231130	144700	577165590	2585	2585	2585	2585	23
369	20231130	144600	577106135	2580	2580	2580	2580	10
370	20231130	144500	577080335	2580	2580	2580	2580	500
371	20231130	144400	575790335	2580	2580	2580	2580	100
372	20231130	144300	575532335	2580	2580	2580	2580	45
373	20231130	144200	575416235	2580	2580	2580	2580	0
374	20231130	144100	575416235	2580	2580	2580	2580	414
375	20231130	144000	574348115	2590	2590	2590	2590	0
376	20231130	143900	574348115	2590	2585	2590	2585	1535
377	20231130	143800	570373040	2585	2585	2585	2585	11
378	20231130	143700	570344605	2580	2580	2580	2580	2
379	20231130	143600	570339445	2575	2590	2590	2575	7
380	20231130	143500	570321330	2590	2590	2590	2590	100
381	20231130	143400	570062330	2590	2590	2590	2590	285
382	20231130	143300	569324180	2590	2580	2590	2580	26562
383	20231130	143200	500782910	2580	2580	2580	2580	1631
384	20231130	143100	496574930	2580	2580	2580	2580	260
385	20231130	143000	495904130	2580	2580	2580	2580	0
386	20231130	142900	495904130	2580	2580	2580	2580	1
387	20231130	142800	495901550	2580	2575	2580	2575	17
388	20231130	142700	495857770	2575	2575	2575	2575	30
389	20231130	142600	495780520	2570	2575	2580	2570	42
390	20231130	142500	495672485	2580	2580	2580	2580	0
391	20231130	142400	495672485	2580	2580	2580	2580	0
392	20231130	142300	495672485	2580	2575	2580	2575	775
393	20231130	142200	493673035	2580	2570	2580	2570	7901
394	20231130	142100	473367365	2580	2570	2580	2570	11
395	20231130	142000	473339085	2570	2570	2570	2570	9
396	20231130	141900	473315955	2570	2570	2570	2570	11393
397	20231130	141800	444035945	2580	2570	2580	2570	51
398	20231130	141700	443904865	2580	2580	2580	2580	0
399	20231130	141600	443904865	2580	2580	2580	2580	194
400	20231130	141500	443404345	2580	2580	2580	2580	0
401	20231130	141400	443404345	2580	2570	2580	2570	424
402	20231130	141300	442312545	2570	2570	2570	2570	3
403	20231130	141200	442304835	2570	2570	2570	2570	0
404	20231130	141100	442304835	2570	2575	2575	2570	15223
405	20231130	141000	403106110	2580	2575	2580	2575	103
406	20231130	140900	402840870	2580	2580	2580	2580	0
407	20231130	140800	402840870	2580	2580	2580	2580	77
408	20231130	140700	402642210	2580	2580	2580	2580	30
409	20231130	140600	402564810	2580	2570	2580	2570	13695
410	20231130	140500	367235980	2570	2570	2570	2570	1
411	20231130	140400	367233410	2570	2570	2570	2570	405
412	20231130	140300	366192560	2570	2570	2570	2570	8
413	20231130	140200	366172000	2580	2580	2580	2580	50
414	20231130	140100	366043000	2580	2580	2580	2570	7696
415	20231130	140000	346264260	2580	2580	2580	2580	0
416	20231130	135900	346264260	2580	2580	2580	2580	1
417	20231130	135800	346261680	2570	2570	2570	2570	0
418	20231130	135700	346261680	2570	2570	2570	2570	0
419	20231130	135600	346261680	2570	2570	2570	2570	0
420	20231130	135500	346261680	2570	2570	2570	2570	50
421	20231130	135400	346133180	2570	2570	2570	2570	1
422	20231130	135300	346130610	2570	2570	2570	2570	50
423	20231130	135200	346002110	2580	2570	2580	2570	101
424	20231130	135100	345742530	2570	2570	2570	2570	148
425	20231130	135000	345362170	2575	2575	2575	2575	10
426	20231130	134900	345336420	2575	2575	2575	2575	0
427	20231130	134800	345336420	2575	2575	2575	2575	21
428	20231130	134700	345282345	2580	2580	2580	2580	0
429	20231130	134600	345282345	2580	2580	2580	2580	1
430	20231130	134500	345279765	2570	2570	2570	2570	1771
431	20231130	134400	340728295	2580	2580	2580	2580	0
432	20231130	134300	340728295	2580	2580	2580	2580	0
433	20231130	134200	340728295	2580	2580	2580	2580	1
434	20231130	134100	340725715	2575	2575	2575	2575	0
435	20231130	134000	340725715	2575	2575	2575	2575	0
436	20231130	133900	340725715	2575	2575	2575	2575	307
437	20231130	133800	339935190	2575	2575	2575	2575	0
438	20231130	133700	339935190	2575	2575	2575	2575	2380
439	20231130	133600	333806690	2580	2580	2580	2580	100
440	20231130	133500	333548690	2575	2575	2575	2575	0
441	20231130	133400	333548690	2575	2575	2575	2575	19
442	20231130	133300	333499765	2580	2580	2580	2575	59
443	20231130	133200	333347640	2580	2580	2580	2580	0
444	20231130	133100	333347640	2580	2580	2580	2580	0
445	20231130	133000	333347640	2580	2580	2580	2580	0
446	20231130	132900	333347640	2580	2580	2580	2580	150
447	20231130	132800	332960640	2580	2575	2580	2575	624
448	20231130	132700	331353805	2580	2580	2580	2575	103
449	20231130	132600	331088570	2575	2575	2575	2575	10
450	20231130	132500	331062820	2580	2580	2580	2570	52
451	20231130	132400	330929160	2570	2580	2580	2570	476
452	20231130	132300	329701090	2580	2580	2580	2580	0
453	20231130	132200	329701090	2580	2580	2580	2580	1
454	20231130	132100	329698510	2580	2570	2580	2570	48
455	20231130	132000	329574700	2580	2580	2580	2580	50
456	20231130	131900	329445700	2580	2575	2580	2575	59
457	20231130	131800	329293535	2575	2575	2575	2575	58
458	20231130	131700	329144185	2575	2575	2575	2575	265
459	20231130	131600	328461810	2575	2575	2575	2575	78
460	20231130	131500	328260960	2575	2575	2575	2575	123
461	20231130	131400	327944235	2575	2575	2575	2575	38
462	20231130	131300	327846385	2580	2580	2580	2580	5
463	20231130	131200	327833485	2580	2580	2580	2580	0
464	20231130	131100	327833485	2580	2580	2580	2575	32
465	20231130	131000	327751065	2575	2575	2575	2575	866
466	20231130	130900	325521115	2580	2580	2580	2580	3877
467	20231130	130800	315518455	2575	2575	2575	2575	76
468	20231130	130700	315322755	2580	2580	2580	2580	0
469	20231130	130600	315322755	2580	2580	2580	2580	2
470	20231130	130500	315317595	2580	2575	2580	2575	11
471	20231130	130400	315289265	2580	2580	2580	2580	0
472	20231130	130300	315289265	2580	2580	2580	2580	1
473	20231130	130200	315286685	2575	2575	2580	2575	79
474	20231130	130100	315083250	2575	2575	2575	2575	606
475	20231130	130000	313522800	2580	2580	2580	2580	5
476	20231130	125900	313509900	2580	2580	2580	2580	624
477	20231130	125800	311899980	2575	2575	2575	2575	0
478	20231130	125700	311899980	2575	2575	2575	2575	59
479	20231130	125600	311748055	2575	2580	2580	2575	571
480	20231130	125500	310275230	2575	2575	2575	2575	1103
481	20231130	125400	307435005	2580	2580	2580	2580	3880
482	20231130	125300	297424605	2580	2575	2580	2575	446
483	20231130	125200	296276150	2580	2580	2580	2575	228
484	20231130	125100	295688165	2575	2580	2580	2575	1342
485	20231130	125000	292226490	2580	2575	2580	2575	532
486	20231130	124900	290854080	2580	2580	2580	2580	0
487	20231130	124800	290854080	2580	2580	2580	2580	50
488	20231130	124700	290725080	2580	2580	2580	2580	0
489	20231130	124600	290725080	2580	2575	2580	2575	42
490	20231130	124500	290616910	2575	2575	2575	2575	5
491	20231130	124400	290604035	2575	2575	2575	2575	6
492	20231130	124300	290588585	2580	2580	2580	2580	100
493	20231130	124200	290330585	2580	2580	2580	2580	0
494	20231130	124100	290330585	2580	2580	2580	2580	1
495	20231130	124000	290328005	2575	2575	2580	2575	305
496	20231130	123900	289542560	2575	2575	2580	2575	134
497	20231130	123800	289197430	2575	2575	2575	2575	50
498	20231130	123700	289068680	2575	2575	2575	2575	501
499	20231130	123600	287778605	2580	2580	2580	2580	5001
500	20231130	123500	274876025	2575	2575	2580	2575	235
501	20231130	123400	274269900	2575	2580	2580	2575	120
502	20231130	123300	273960360	2575	2580	2580	2575	35
503	20231130	123200	273870080	2575	2575	2575	2575	1
504	20231130	123100	273867505	2575	2575	2580	2575	208
505	20231130	123000	273331660	2575	2575	2575	2575	2248
506	20231130	122900	267543060	2575	2575	2575	2575	0
507	20231130	122800	267543060	2575	2575	2575	2575	0
508	20231130	122700	267543060	2575	2575	2575	2575	0
509	20231130	122600	267543060	2575	2575	2575	2575	1
510	20231130	122500	267540485	2575	2575	2575	2575	147
511	20231130	122400	267161960	2575	2580	2580	2575	1797
512	20231130	122300	262526185	2580	2580	2580	2580	512
513	20231130	122200	261205225	2580	2580	2580	2580	0
514	20231130	122100	261205225	2580	2580	2580	2580	1
515	20231130	122000	261202645	2575	2575	2575	2575	0
516	20231130	121900	261202645	2575	2580	2580	2575	1046
517	20231130	121800	258505635	2580	2580	2580	2580	1
518	20231130	121700	258503055	2580	2580	2580	2580	0
519	20231130	121600	258503055	2580	2580	2580	2580	1
520	20231130	121500	258500475	2580	2580	2580	2580	51
521	20231130	121400	258368895	2580	2580	2580	2575	10064
522	20231130	121300	232453900	2580	2580	2580	2580	0
523	20231130	121200	232453900	2580	2580	2580	2580	247
524	20231130	121100	231816640	2580	2580	2580	2580	2
525	20231130	121000	231811480	2580	2580	2580	2580	2247
526	20231130	120900	226014220	2585	2580	2585	2580	479
527	20231130	120800	224777895	2585	2585	2585	2585	0
528	20231130	120700	224777895	2585	2585	2585	2585	201
529	20231130	120600	224258310	2585	2590	2590	2585	268
530	20231130	120500	223565490	2585	2585	2585	2585	2040
531	20231130	120400	218292090	2580	2580	2580	2580	0
532	20231130	120300	218292090	2580	2580	2580	2580	552
533	20231130	120200	216867930	2585	2585	2585	2585	1
534	20231130	120100	216865345	2585	2585	2585	2585	8
535	20231130	120000	216844665	2585	2585	2585	2585	2
536	20231130	115900	216839495	2585	2585	2585	2585	0
537	20231130	115800	216839495	2585	2585	2585	2585	10
538	20231130	115700	216813645	2585	2580	2585	2580	7
539	20231130	115600	216795575	2580	2580	2585	2580	13
540	20231130	115500	216762030	2580	2580	2580	2580	0
541	20231130	115400	216762030	2580	2580	2580	2580	0
542	20231130	115300	216762030	2580	2580	2580	2580	0
543	20231130	115200	216762030	2580	2580	2580	2580	0
544	20231130	115100	216762030	2580	2580	2580	2580	101
545	20231130	115000	216501450	2580	2580	2580	2580	0
546	20231130	114900	216501450	2580	2580	2580	2580	0
547	20231130	114800	216501450	2580	2580	2580	2580	0
548	20231130	114700	216501450	2580	2580	2580	2580	0
549	20231130	114600	216501450	2580	2580	2580	2580	100
550	20231130	114500	216243450	2585	2585	2585	2585	14
551	20231130	114400	216207260	2585	2585	2585	2585	0
552	20231130	114300	216207260	2585	2585	2585	2585	0
553	20231130	114200	216207260	2585	2585	2585	2585	0
554	20231130	114100	216207260	2585	2585	2585	2585	0
555	20231130	114000	216207260	2585	2585	2585	2585	0
556	20231130	113900	216207260	2585	2580	2585	2580	2460
557	20231130	113800	209850460	2585	2585	2585	2585	10
558	20231130	113700	209824610	2580	2580	2580	2580	46
559	20231130	113600	209705930	2580	2580	2580	2580	820
560	20231130	113500	207590330	2580	2580	2580	2580	204
561	20231130	113400	207064010	2580	2580	2580	2580	298
562	20231130	113300	206295170	2580	2580	2580	2580	49
563	20231130	113200	206168750	2580	2580	2580	2580	0
564	20231130	113100	206168750	2580	2580	2580	2580	200
565	20231130	113000	205652750	2580	2580	2580	2580	0
566	20231130	112900	205652750	2580	2580	2580	2580	2
567	20231130	112800	205647590	2580	2580	2580	2580	95
568	20231130	112700	205402490	2580	2580	2580	2580	0
569	20231130	112600	205402490	2580	2580	2580	2580	0
570	20231130	112500	205402490	2580	2580	2580	2580	10
571	20231130	112400	205376690	2580	2580	2580	2580	102
572	20231130	112300	205113530	2580	2580	2580	2580	489
573	20231130	112200	203851910	2580	2580	2580	2580	0
574	20231130	112100	203851910	2580	2580	2580	2580	39
575	20231130	112000	203751290	2580	2580	2580	2580	183
576	20231130	111900	203279150	2580	2580	2580	2580	194
577	20231130	111800	202778630	2580	2580	2580	2580	201
578	20231130	111700	202260050	2585	2580	2585	2580	388
579	20231130	111600	201259005	2580	2580	2580	2580	2
580	20231130	111500	201253845	2580	2580	2580	2580	0
581	20231130	111400	201253845	2580	2575	2580	2575	384
582	20231130	111300	200263905	2575	2575	2575	2575	5821
583	20231130	111200	185274830	2575	2575	2575	2575	0
584	20231130	111100	185274830	2575	2575	2575	2575	0
585	20231130	111000	185274830	2575	2575	2575	2575	100
586	20231130	110900	185017330	2575	2575	2575	2575	0
587	20231130	110800	185017330	2575	2575	2575	2575	0
588	20231130	110700	185017330	2575	2575	2575	2575	0
589	20231130	110600	185017330	2575	2575	2575	2575	100
590	20231130	110500	184759830	2575	2575	2575	2575	19
591	20231130	110400	184710905	2575	2575	2575	2575	0
592	20231130	110300	184710905	2575	2575	2575	2575	20
593	20231130	110200	184659405	2580	2580	2580	2580	0
594	20231130	110100	184659405	2580	2575	2580	2575	178
595	20231130	110000	184200665	2575	2575	2575	2575	79
596	20231130	105900	183997240	2580	2580	2580	2580	6
597	20231130	105800	183981760	2580	2580	2580	2580	1
598	20231130	105700	183979180	2580	2585	2585	2580	2168
599	20231130	105600	178385590	2580	2580	2580	2580	50
600	20231130	105500	178256590	2580	2580	2580	2580	38
601	20231130	105400	178158550	2585	2585	2585	2585	20
602	20231130	105300	178106850	2585	2585	2585	2585	0
603	20231130	105200	178106850	2585	2585	2585	2585	22
604	20231130	105100	178049980	2585	2585	2585	2585	50
605	20231130	105000	177920730	2585	2585	2585	2585	100
606	20231130	104900	177662230	2580	2580	2580	2580	586
607	20231130	104800	176150350	2585	2585	2585	2585	0
608	20231130	104700	176150350	2585	2585	2585	2585	1
609	20231130	104600	176147765	2585	2585	2585	2585	0
610	20231130	104500	176147765	2585	2580	2585	2580	3618
611	20231130	104400	166813320	2580	2580	2580	2580	400
612	20231130	104300	165781320	2580	2580	2580	2580	0
613	20231130	104200	165781320	2580	2580	2580	2580	0
614	20231130	104100	165781320	2580	2580	2580	2580	50
615	20231130	104000	165652320	2580	2575	2580	2575	311
616	20231130	103900	164851445	2575	2575	2575	2575	10
617	20231130	103800	164825695	2575	2575	2575	2575	2
618	20231130	103700	164820545	2580	2580	2580	2580	0
619	20231130	103600	164820545	2580	2580	2580	2580	2
620	20231130	103500	164815385	2580	2580	2580	2580	0
621	20231130	103400	164815385	2580	2580	2580	2580	6
622	20231130	103300	164799905	2580	2580	2580	2580	51
623	20231130	103200	164668325	2580	2580	2580	2580	65
624	20231130	103100	164500625	2580	2580	2580	2580	2
625	20231130	103000	164495465	2580	2580	2580	2580	100
626	20231130	102900	164237465	2580	2580	2580	2580	101
627	20231130	102800	163976885	2575	2575	2575	2575	0
628	20231130	102700	163976885	2575	2575	2575	2575	0
629	20231130	102600	163976885	2575	2575	2575	2575	557
630	20231130	102500	162542610	2575	2575	2575	2575	0
631	20231130	102400	162542610	2575	2575	2575	2575	0
632	20231130	102300	162542610	2575	2575	2575	2575	300
633	20231130	102200	161770110	2575	2575	2575	2575	200
634	20231130	102100	161255110	2580	2580	2580	2580	200
635	20231130	102000	160739110	2580	2580	2580	2580	100
636	20231130	101900	160481110	2575	2575	2575	2575	0
637	20231130	101800	160481110	2575	2575	2575	2575	0
638	20231130	101700	160481110	2575	2580	2580	2575	347
639	20231130	101600	159585950	2580	2580	2580	2580	2
640	20231130	101500	159580790	2580	2580	2580	2580	4
641	20231130	101400	159570470	2580	2580	2580	2580	62
642	20231130	101300	159410510	2580	2580	2580	2580	18
643	20231130	101200	159364070	2575	2575	2575	2575	1225
644	20231130	101100	156209695	2575	2575	2575	2575	320
645	20231130	101000	155385695	2575	2575	2575	2575	505
646	20231130	100900	154085320	2575	2575	2575	2575	0
647	20231130	100800	154085320	2575	2575	2575	2575	0
648	20231130	100700	154085320	2575	2575	2575	2575	0
649	20231130	100600	154085320	2575	2575	2575	2575	0
650	20231130	100500	154085320	2575	2575	2575	2575	397
651	20231130	100400	153063045	2575	2575	2575	2575	15
652	20231130	100300	153024420	2570	2570	2570	2570	1
653	20231130	100200	153021850	2575	2575	2575	2575	1
654	20231130	100100	153019275	2575	2575	2575	2575	10
655	20231130	100000	152993525	2575	2575	2575	2575	2
656	20231130	095900	152988375	2570	2570	2570	2570	3059
657	20231130	095800	145126745	2570	2580	2580	2570	5011
658	20231130	095700	132230690	2580	2580	2580	2580	0
659	20231130	095600	132230690	2580	2575	2580	2575	1119
660	20231130	095500	129343720	2580	2580	2580	2580	4
661	20231130	095400	129333400	2580	2580	2580	2580	77
662	20231130	095300	129134740	2580	2580	2580	2580	50
663	20231130	095200	129005740	2575	2580	2580	2575	1702
664	20231130	095100	124622080	2580	2580	2580	2580	1000
665	20231130	095000	122042080	2580	2580	2580	2580	10
666	20231130	094900	122016280	2580	2580	2580	2580	50
667	20231130	094800	121887280	2580	2580	2580	2580	10
668	20231130	094700	121861480	2575	2575	2575	2575	215
669	20231130	094600	121307855	2575	2575	2575	2575	255
670	20231130	094500	120651230	2580	2580	2580	2580	10
671	20231130	094400	120625430	2580	2580	2580	2575	173
672	20231130	094300	120179920	2575	2575	2575	2575	1
673	20231130	094200	120177345	2575	2575	2575	2575	1452
674	20231130	094100	116438445	2575	2575	2575	2575	30
675	20231130	094000	116361195	2580	2580	2580	2580	12
676	20231130	093900	116330235	2580	2575	2580	2575	3501
677	20231130	093800	107315155	2580	2580	2580	2575	3629
678	20231130	093700	97969860	2575	2580	2580	2575	42
679	20231130	093600	97861700	2585	2585	2585	2585	1
680	20231130	093500	97859115	2585	2580	2585	2580	211
681	20231130	093400	97314730	2580	2580	2580	2580	0
682	20231130	093300	97314730	2580	2580	2580	2580	2872
683	20231130	093200	89904970	2585	2580	2585	2580	22
684	20231130	093100	89848185	2580	2580	2580	2580	810
685	20231130	093000	87758385	2580	2580	2580	2580	0
686	20231130	092900	87758385	2580	2580	2580	2580	5
687	20231130	092800	87745485	2570	2580	2580	2570	2166
688	20231130	092700	82177205	2580	2580	2580	2580	57
689	20231130	092600	82030145	2580	2580	2580	2580	1
690	20231130	092500	82027565	2570	2570	2575	2565	3680
691	20231130	092400	72578965	2570	2570	2570	2570	1018
692	20231130	092300	69962705	2570	2570	2570	2570	780
693	20231130	092200	67958105	2570	2570	2570	2570	2216
694	20231130	092100	62262985	2570	2570	2575	2570	3136
695	20231130	092000	54203440	2570	2570	2570	2570	0
696	20231130	091900	54203440	2570	2575	2575	2570	1385
697	20231130	091800	50639435	2575	2575	2575	2575	621
698	20231130	091700	49040360	2575	2575	2575	2575	109
699	20231130	091600	48759685	2575	2580	2580	2575	621
700	20231130	091500	47160345	2580	2580	2580	2580	140
701	20231130	091400	46799145	2580	2580	2580	2580	397
702	20231130	091300	45774885	2580	2585	2585	2580	1277
703	20231130	091200	42474005	2580	2585	2585	2580	19
704	20231130	091100	42424895	2585	2590	2590	2585	9
705	20231130	091000	42401610	2590	2585	2590	2585	93
706	20231130	090900	42160855	2590	2585	2590	2585	1138
707	20231130	090800	39219105	2585	2585	2585	2585	0
708	20231130	090700	39219105	2585	2585	2585	2585	0
709	20231130	090600	39219105	2585	2585	2585	2585	311
710	20231130	090500	38415170	2590	2585	2590	2585	114
711	20231130	090400	38120475	2590	2590	2590	2590	339
712	20231130	090300	37242465	2595	2590	2595	2590	7
713	20231130	090200	37224305	2590	2590	2590	2590	390
714	20231130	090100	36214205	2590	2575	2590	2570	11779
715	20231130	090000	5781945	2585	2580	2585	2575	2241