KissMeData/005360/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184400	334956900	2940	2940	2940	2940	377
3	20231130	184300	334956900	2940	2940	2940	2940	0
4	20231130	184200	334956900	2940	2940	2940	2940	0
5	20231130	184100	334956900	2940	2940	2940	2940	0
6	20231130	184000	334956900	2940	2940	2940	2940	0
7	20231130	183900	334956900	2940	2940	2940	2940	0
8	20231130	183800	334956900	2940	2940	2940	2940	0
9	20231130	183700	334956900	2940	2940	2940	2940	0
10	20231130	183600	334956900	2940	2940	2940	2940	0
11	20231130	183500	334956900	2940	2940	2940	2940	0
12	20231130	183400	334956900	2940	2940	2940	2940	0
13	20231130	183300	334956900	2940	2940	2940	2940	0
14	20231130	183200	334956900	2940	2940	2940	2940	0
15	20231130	183100	334956900	2940	2940	2940	2940	0
16	20231130	183000	334956900	2940	2940	2940	2940	0
17	20231130	182900	334956900	2940	2940	2940	2940	0
18	20231130	182800	334956900	2940	2940	2940	2940	0
19	20231130	182700	334956900	2940	2940	2940	2940	0
20	20231130	182600	334956900	2940	2940	2940	2940	0
21	20231130	182500	334956900	2940	2940	2940	2940	0
22	20231130	182400	334956900	2940	2940	2940	2940	0
23	20231130	182300	334956900	2940	2940	2940	2940	0
24	20231130	182200	334956900	2940	2940	2940	2940	0
25	20231130	182100	334956900	2940	2940	2940	2940	0
26	20231130	182000	334956900	2940	2940	2940	2940	0
27	20231130	181900	334956900	2940	2940	2940	2940	0
28	20231130	181800	334956900	2940	2940	2940	2940	0
29	20231130	181700	334956900	2940	2940	2940	2940	0
30	20231130	181600	334956900	2940	2940	2940	2940	0
31	20231130	181500	334956900	2940	2940	2940	2940	0
32	20231130	181400	334956900	2940	2940	2940	2940	377
33	20231130	181300	334956900	2940	2940	2940	2940	0
34	20231130	181200	334956900	2940	2940	2940	2940	0
35	20231130	181100	334956900	2940	2940	2940	2940	0
36	20231130	181000	334956900	2940	2940	2940	2940	0
37	20231130	180900	334956900	2940	2940	2940	2940	0
38	20231130	180800	334956900	2940	2940	2940	2940	0
39	20231130	180700	334956900	2940	2940	2940	2940	0
40	20231130	180600	334956900	2940	2940	2940	2940	0
41	20231130	180500	334956900	2940	2940	2940	2940	0
42	20231130	180400	334956900	2940	2940	2940	2940	0
43	20231130	180300	334956900	2940	2940	2940	2940	0
44	20231130	180200	334956900	2940	2940	2940	2940	0
45	20231130	180100	334956900	2940	2940	2940	2940	0
46	20231130	180000	334956900	2940	2940	2940	2940	0
47	20231130	175900	334956900	2940	2940	2940	2940	0
48	20231130	175800	334956900	2940	2940	2940	2940	0
49	20231130	175700	334956900	2940	2940	2940	2940	0
50	20231130	175600	334956900	2940	2940	2940	2940	0
51	20231130	175500	334956900	2940	2940	2940	2940	0
52	20231130	175400	334956900	2940	2940	2940	2940	0
53	20231130	175300	334956900	2940	2940	2940	2940	0
54	20231130	175200	334956900	2940	2940	2940	2940	0
55	20231130	175100	334956900	2940	2940	2940	2940	0
56	20231130	175000	334956900	2940	2940	2940	2940	0
57	20231130	174900	334956900	2940	2940	2940	2940	0
58	20231130	174800	334956900	2940	2940	2940	2940	0
59	20231130	174700	334956900	2940	2940	2940	2940	0
60	20231130	174600	334956900	2940	2940	2940	2940	0
61	20231130	174500	334956900	2940	2940	2940	2940	0
62	20231130	174400	334956900	2940	2940	2940	2940	377
63	20231130	174300	334956900	2940	2940	2940	2940	0
64	20231130	174200	334956900	2940	2940	2940	2940	0
65	20231130	174100	334956900	2940	2940	2940	2940	0
66	20231130	174000	334956900	2940	2940	2940	2940	0
67	20231130	173900	334956900	2940	2940	2940	2940	0
68	20231130	173800	334956900	2940	2940	2940	2940	0
69	20231130	173700	334956900	2940	2940	2940	2940	0
70	20231130	173600	334956900	2940	2940	2940	2940	0
71	20231130	173500	334956900	2940	2940	2940	2940	0
72	20231130	173400	334956900	2940	2940	2940	2940	0
73	20231130	173300	334956900	2940	2940	2940	2940	0
74	20231130	173200	334956900	2940	2940	2940	2940	0
75	20231130	173100	334956900	2940	2940	2940	2940	0
76	20231130	173000	334956900	2940	2940	2940	2940	0
77	20231130	172900	334956900	2940	2940	2940	2940	0
78	20231130	172800	334956900	2940	2940	2940	2940	0
79	20231130	172700	334956900	2940	2940	2940	2940	0
80	20231130	172600	334956900	2940	2940	2940	2940	0
81	20231130	172500	334956900	2940	2940	2940	2940	0
82	20231130	172400	334956900	2940	2940	2940	2940	0
83	20231130	172300	334956900	2940	2940	2940	2940	0
84	20231130	172200	334956900	2940	2940	2940	2940	0
85	20231130	172100	334956900	2940	2940	2940	2940	0
86	20231130	172000	334956900	2940	2940	2940	2940	0
87	20231130	171900	334956900	2940	2940	2940	2940	0
88	20231130	171800	334956900	2940	2940	2940	2940	0
89	20231130	171700	334956900	2940	2940	2940	2940	0
90	20231130	171600	334956900	2940	2940	2940	2940	0
91	20231130	171500	334956900	2940	2940	2940	2940	0
92	20231130	171400	334956900	2940	2940	2940	2940	377
93	20231130	171300	334956900	2940	2940	2940	2940	0
94	20231130	171200	334956900	2940	2940	2940	2940	0
95	20231130	171100	334956900	2940	2940	2940	2940	0
96	20231130	171000	334956900	2940	2940	2940	2940	0
97	20231130	170900	334956900	2940	2940	2940	2940	0
98	20231130	170800	334956900	2940	2940	2940	2940	0
99	20231130	170700	334956900	2940	2940	2940	2940	0
100	20231130	170600	334956900	2940	2940	2940	2940	0
101	20231130	170500	334956900	2940	2940	2940	2940	0
102	20231130	170400	334956900	2940	2940	2940	2940	0
103	20231130	170300	334956900	2940	2940	2940	2940	0
104	20231130	170200	334956900	2940	2940	2940	2940	0
105	20231130	170100	334956900	2940	2940	2940	2940	0
106	20231130	170000	334956900	2940	2940	2940	2940	0
107	20231130	165900	334956900	2940	2940	2940	2940	0
108	20231130	165800	334956900	2940	2940	2940	2940	0
109	20231130	165700	334956900	2940	2940	2940	2940	0
110	20231130	165600	334956900	2940	2940	2940	2940	0
111	20231130	165500	334956900	2940	2940	2940	2940	0
112	20231130	165400	334956900	2940	2940	2940	2940	0
113	20231130	165300	334956900	2940	2940	2940	2940	0
114	20231130	165200	334956900	2940	2940	2940	2940	0
115	20231130	165100	334956900	2940	2940	2940	2940	0
116	20231130	165000	334956900	2940	2940	2940	2940	0
117	20231130	164900	334956900	2940	2940	2940	2940	0
118	20231130	164800	334956900	2940	2940	2940	2940	0
119	20231130	164700	334956900	2940	2940	2940	2940	0
120	20231130	164600	334956900	2940	2940	2940	2940	0
121	20231130	164500	334956900	2940	2940	2940	2940	0
122	20231130	164400	334956900	2940	2940	2940	2940	377
123	20231130	164300	334956900	2940	2940	2940	2940	0
124	20231130	164200	334956900	2940	2940	2940	2940	0
125	20231130	164100	334956900	2940	2940	2940	2940	0
126	20231130	164000	334956900	2940	2940	2940	2940	0
127	20231130	163900	334956900	2940	2940	2940	2940	0
128	20231130	163800	334956900	2940	2940	2940	2940	0
129	20231130	163700	334956900	2940	2940	2940	2940	0
130	20231130	163600	334956900	2940	2940	2940	2940	0
131	20231130	163500	334956900	2940	2940	2940	2940	0
132	20231130	163400	334956900	2940	2940	2940	2940	0
133	20231130	163300	334956900	2940	2940	2940	2940	0
134	20231130	163200	334956900	2940	2940	2940	2940	0
135	20231130	163100	334956900	2940	2940	2940	2940	0
136	20231130	163000	334956900	2940	2940	2940	2940	0
137	20231130	162900	334956900	2940	2940	2940	2940	0
138	20231130	162800	334956900	2940	2940	2940	2940	0
139	20231130	162700	334956900	2940	2940	2940	2940	0
140	20231130	162600	334956900	2940	2940	2940	2940	0
141	20231130	162500	334956900	2940	2940	2940	2940	0
142	20231130	162400	334956900	2940	2940	2940	2940	0
143	20231130	162300	334956900	2940	2940	2940	2940	0
144	20231130	162200	334956900	2940	2940	2940	2940	0
145	20231130	162100	334956900	2940	2940	2940	2940	0
146	20231130	162000	334956900	2940	2940	2940	2940	0
147	20231130	161900	334956900	2940	2940	2940	2940	0
148	20231130	161800	334956900	2940	2940	2940	2940	0
149	20231130	161700	334956900	2940	2940	2940	2940	0
150	20231130	161600	334956900	2940	2940	2940	2940	0
151	20231130	161500	334956900	2940	2940	2940	2940	0
152	20231130	161400	334956900	2940	2940	2940	2940	377
153	20231130	161300	334956900	2940	2940	2940	2940	0
154	20231130	161200	334956900	2940	2940	2940	2940	0
155	20231130	161100	334956900	2940	2940	2940	2940	0
156	20231130	161000	334956900	2940	2940	2940	2940	0
157	20231130	160900	334956900	2940	2940	2940	2940	0
158	20231130	160800	334956900	2940	2940	2940	2940	0
159	20231130	160700	334956900	2940	2940	2940	2940	0
160	20231130	160600	334956900	2940	2940	2940	2940	0
161	20231130	160500	334956900	2940	2940	2940	2940	0
162	20231130	160400	334956900	2940	2940	2940	2940	0
163	20231130	160300	334956900	2940	2940	2940	2940	0
164	20231130	160200	334956900	2940	2940	2940	2940	0
165	20231130	160100	334956900	2940	2940	2940	2940	0
166	20231130	160000	334956900	2940	2940	2940	2940	0
167	20231130	155900	334956900	2940	2940	2940	2940	0
168	20231130	155800	334956900	2940	2940	2940	2940	0
169	20231130	155700	334956900	2940	2940	2940	2940	0
170	20231130	155600	334956900	2940	2940	2940	2940	0
171	20231130	155500	334956900	2940	2940	2940	2940	0
172	20231130	155400	334956900	2940	2940	2940	2940	0
173	20231130	155300	334956900	2940	2940	2940	2940	0
174	20231130	155200	334956900	2940	2940	2940	2940	0
175	20231130	155100	334956900	2940	2940	2940	2940	0
176	20231130	155000	334956900	2940	2940	2940	2940	0
177	20231130	154900	334956900	2940	2940	2940	2940	0
178	20231130	154800	334956900	2940	2940	2940	2940	0
179	20231130	154700	334956900	2940	2940	2940	2940	0
180	20231130	154600	334956900	2940	2940	2940	2940	0
181	20231130	154500	334956900	2940	2940	2940	2940	0
182	20231130	154400	334956900	2940	2940	2940	2940	377
183	20231130	154300	334956900	2940	2940	2940	2940	0
184	20231130	154200	334956900	2940	2940	2940	2940	0
185	20231130	154100	334956900	2940	2940	2940	2940	0
186	20231130	154000	334956900	2940	2940	2940	2940	0
187	20231130	153900	334956900	2940	2940	2940	2940	0
188	20231130	153800	334956900	2940	2940	2940	2940	0
189	20231130	153700	334956900	2940	2940	2940	2940	0
190	20231130	153600	334956900	2940	2940	2940	2940	0
191	20231130	153500	334956900	2940	2940	2940	2940	0
192	20231130	153400	334956900	2940	2940	2940	2940	0
193	20231130	153300	334956900	2940	2940	2940	2940	0
194	20231130	153200	334956900	2940	2940	2940	2940	0
195	20231130	153100	334956900	2940	2940	2940	2940	0
196	20231130	153000	334956900	2940	2940	2940	2940	377
197	20231130	152900	333848520	2940	2940	2940	2940	0
198	20231130	152800	333848520	2940	2940	2940	2940	0
199	20231130	152700	333848520	2940	2940	2940	2940	0
200	20231130	152600	333848520	2940	2940	2940	2940	0
201	20231130	152500	333848520	2940	2940	2940	2940	0
202	20231130	152400	333848520	2940	2940	2940	2940	0
203	20231130	152300	333848520	2940	2940	2940	2940	0
204	20231130	152200	333848520	2940	2940	2940	2940	0
205	20231130	152100	333848520	2940	2940	2940	2940	0
206	20231130	152000	333848520	2940	2940	2940	2940	0
207	20231130	151900	333848520	2940	2940	2940	2940	4
208	20231130	151800	333836760	2940	2940	2940	2940	20
209	20231130	151700	333777960	2940	2940	2940	2940	10
210	20231130	151600	333748560	2935	2935	2935	2935	0
211	20231130	151500	333748560	2935	2935	2935	2935	200
212	20231130	151400	333161560	2935	2935	2935	2935	0
213	20231130	151300	333161560	2935	2935	2935	2935	20
214	20231130	151200	333102860	2935	2935	2935	2935	2781
215	20231130	151100	324940625	2935	2935	2935	2935	0
216	20231130	151000	324940625	2935	2930	2935	2930	32
217	20231130	150900	324846855	2935	2935	2935	2935	100
218	20231130	150800	324553355	2930	2935	2935	2930	51
219	20231130	150700	324403675	2935	2935	2935	2935	0
220	20231130	150600	324403675	2935	2935	2935	2935	0
221	20231130	150500	324403675	2935	2935	2935	2935	0
222	20231130	150400	324403675	2935	2935	2935	2935	0
223	20231130	150300	324403675	2935	2935	2935	2935	0
224	20231130	150200	324403675	2935	2935	2935	2935	4
225	20231130	150100	324391935	2935	2935	2935	2935	0
226	20231130	150000	324391935	2935	2930	2935	2930	361
227	20231130	145900	323333645	2930	2930	2930	2930	0
228	20231130	145800	323333645	2930	2930	2930	2930	1
229	20231130	145700	323330715	2930	2930	2930	2930	1009
230	20231130	145600	320374345	2930	2930	2930	2930	0
231	20231130	145500	320374345	2930	2935	2935	2930	769
232	20231130	145400	318121030	2935	2935	2935	2935	0
233	20231130	145300	318121030	2935	2935	2935	2935	0
234	20231130	145200	318121030	2935	2935	2935	2935	0
235	20231130	145100	318121030	2935	2935	2935	2935	0
236	20231130	145000	318121030	2935	2935	2935	2935	50
237	20231130	144900	317974280	2930	2930	2930	2930	0
238	20231130	144800	317974280	2930	2930	2930	2930	31
239	20231130	144700	317883450	2930	2935	2935	2930	105
240	20231130	144600	317575300	2930	2930	2930	2930	2000
241	20231130	144500	311715300	2930	2930	2930	2930	20
242	20231130	144400	311656700	2930	2930	2930	2930	0
243	20231130	144300	311656700	2930	2930	2930	2930	1
244	20231130	144200	311653770	2930	2930	2930	2930	0
245	20231130	144100	311653770	2930	2930	2930	2930	0
246	20231130	144000	311653770	2930	2930	2930	2930	1395
247	20231130	143900	307566420	2930	2930	2930	2930	0
248	20231130	143800	307566420	2930	2930	2930	2930	1
249	20231130	143700	307563490	2935	2935	2935	2935	0
250	20231130	143600	307563490	2935	2935	2935	2935	0
251	20231130	143500	307563490	2935	2935	2935	2935	0
252	20231130	143400	307563490	2935	2935	2935	2935	0
253	20231130	143300	307563490	2935	2935	2935	2935	10
254	20231130	143200	307534140	2930	2930	2930	2930	0
255	20231130	143100	307534140	2930	2930	2930	2930	0
256	20231130	143000	307534140	2930	2930	2930	2930	300
257	20231130	142900	306655140	2930	2930	2930	2930	0
258	20231130	142800	306655140	2930	2930	2930	2930	0
259	20231130	142700	306655140	2930	2930	2930	2930	0
260	20231130	142600	306655140	2930	2930	2930	2930	0
261	20231130	142500	306655140	2930	2930	2930	2930	0
262	20231130	142400	306655140	2930	2930	2930	2930	0
263	20231130	142300	306655140	2930	2930	2930	2930	0
264	20231130	142200	306655140	2930	2930	2930	2930	0
265	20231130	142100	306655140	2930	2930	2930	2930	2
266	20231130	142000	306649280	2930	2930	2930	2930	0
267	20231130	141900	306649280	2930	2930	2930	2930	0
268	20231130	141800	306649280	2930	2930	2930	2930	0
269	20231130	141700	306649280	2930	2930	2930	2930	0
270	20231130	141600	306649280	2930	2930	2930	2930	0
271	20231130	141500	306649280	2930	2930	2930	2930	194
272	20231130	141400	306080860	2935	2935	2935	2935	0
273	20231130	141300	306080860	2935	2935	2935	2935	0
274	20231130	141200	306080860	2935	2935	2935	2935	0
275	20231130	141100	306080860	2935	2935	2935	2935	5
276	20231130	141000	306066185	2935	2935	2935	2935	10
277	20231130	140900	306036835	2935	2935	2935	2935	0
278	20231130	140800	306036835	2935	2935	2935	2935	0
279	20231130	140700	306036835	2935	2935	2935	2935	0
280	20231130	140600	306036835	2935	2935	2935	2935	0
281	20231130	140500	306036835	2935	2935	2935	2935	0
282	20231130	140400	306036835	2935	2935	2935	2935	0
283	20231130	140300	306036835	2935	2935	2935	2935	0
284	20231130	140200	306036835	2935	2935	2935	2935	0
285	20231130	140100	306036835	2935	2935	2935	2935	10
286	20231130	140000	306007485	2935	2935	2935	2935	10
287	20231130	135900	305978135	2935	2935	2935	2935	1
288	20231130	135800	305975200	2935	2935	2935	2935	0
289	20231130	135700	305975200	2935	2935	2935	2935	0
290	20231130	135600	305975200	2935	2930	2935	2930	55
291	20231130	135500	305813785	2935	2940	2940	2935	134
292	20231130	135400	305419995	2935	2935	2935	2935	1
293	20231130	135300	305417060	2935	2935	2935	2935	0
294	20231130	135200	305417060	2935	2935	2935	2935	0
295	20231130	135100	305417060	2935	2935	2935	2935	0
296	20231130	135000	305417060	2935	2935	2935	2935	1
297	20231130	134900	305414125	2935	2935	2935	2935	45
298	20231130	134800	305282050	2935	2935	2935	2935	0
299	20231130	134700	305282050	2935	2935	2935	2935	0
300	20231130	134600	305282050	2935	2935	2935	2935	0
301	20231130	134500	305282050	2935	2935	2935	2935	0
302	20231130	134400	305282050	2935	2935	2935	2935	0
303	20231130	134300	305282050	2935	2935	2935	2935	0
304	20231130	134200	305282050	2935	2935	2935	2935	0
305	20231130	134100	305282050	2935	2935	2935	2935	402
306	20231130	134000	304102180	2935	2940	2940	2935	125
307	20231130	133900	303735030	2940	2940	2940	2940	100
308	20231130	133800	303441030	2940	2940	2940	2940	400
309	20231130	133700	302265030	2940	2940	2940	2940	5
310	20231130	133600	302250330	2940	2940	2940	2940	25
311	20231130	133500	302176830	2935	2935	2935	2935	0
312	20231130	133400	302176830	2935	2935	2935	2935	0
313	20231130	133300	302176830	2935	2935	2935	2935	0
314	20231130	133200	302176830	2935	2935	2935	2935	0
315	20231130	133100	302176830	2935	2935	2935	2935	603
316	20231130	133000	300407025	2935	2935	2935	2935	50
317	20231130	132900	300260275	2935	2935	2935	2935	3753
318	20231130	132800	289245220	2935	2935	2935	2935	0
319	20231130	132700	289245220	2935	2935	2935	2935	0
320	20231130	132600	289245220	2935	2935	2935	2935	0
321	20231130	132500	289245220	2935	2935	2935	2935	0
322	20231130	132400	289245220	2935	2935	2935	2935	0
323	20231130	132300	289245220	2935	2935	2935	2935	34
324	20231130	132200	289145430	2935	2935	2935	2935	0
325	20231130	132100	289145430	2935	2935	2935	2935	0
326	20231130	132000	289145430	2935	2935	2935	2935	0
327	20231130	131900	289145430	2935	2935	2935	2935	0
328	20231130	131800	289145430	2935	2935	2935	2935	0
329	20231130	131700	289145430	2935	2935	2935	2935	0
330	20231130	131600	289145430	2935	2935	2935	2935	0
331	20231130	131500	289145430	2935	2935	2935	2935	33
332	20231130	131400	289048575	2930	2930	2930	2930	0
333	20231130	131300	289048575	2930	2930	2930	2930	0
334	20231130	131200	289048575	2930	2930	2930	2930	0
335	20231130	131100	289048575	2930	2930	2930	2930	0
336	20231130	131000	289048575	2930	2930	2930	2930	0
337	20231130	130900	289048575	2930	2930	2930	2930	100
338	20231130	130800	288755575	2930	2930	2930	2930	28
339	20231130	130700	288673535	2935	2935	2935	2935	0
340	20231130	130600	288673535	2935	2935	2935	2935	0
341	20231130	130500	288673535	2935	2935	2935	2935	0
342	20231130	130400	288673535	2935	2935	2935	2935	100
343	20231130	130300	288380035	2935	2930	2935	2930	40
344	20231130	130200	288262665	2940	2940	2940	2940	0
345	20231130	130100	288262665	2940	2940	2940	2940	100
346	20231130	130000	287968665	2940	2940	2940	2940	0
347	20231130	125900	287968665	2940	2940	2940	2940	0
348	20231130	125800	287968665	2940	2940	2940	2940	0
349	20231130	125700	287968665	2940	2940	2940	2940	0
350	20231130	125600	287968665	2940	2940	2940	2940	0
351	20231130	125500	287968665	2940	2940	2940	2940	0
352	20231130	125400	287968665	2940	2940	2940	2940	0
353	20231130	125300	287968665	2940	2940	2940	2940	0
354	20231130	125200	287968665	2940	2940	2940	2940	1
355	20231130	125100	287965725	2935	2935	2935	2935	0
356	20231130	125000	287965725	2935	2935	2935	2935	16
357	20231130	124900	287918765	2935	2935	2935	2935	500
358	20231130	124800	286451265	2935	2935	2935	2935	0
359	20231130	124700	286451265	2935	2935	2935	2935	0
360	20231130	124600	286451265	2935	2935	2935	2935	0
361	20231130	124500	286451265	2935	2935	2935	2935	0
362	20231130	124400	286451265	2935	2935	2935	2935	0
363	20231130	124300	286451265	2935	2935	2935	2935	0
364	20231130	124200	286451265	2935	2935	2935	2935	0
365	20231130	124100	286451265	2935	2935	2935	2935	0
366	20231130	124000	286451265	2935	2935	2935	2935	1001
367	20231130	123900	283513330	2935	2935	2935	2935	60
368	20231130	123800	283337230	2945	2945	2945	2945	0
369	20231130	123700	283337230	2945	2945	2945	2945	16
370	20231130	123600	283290110	2945	2945	2945	2945	34
371	20231130	123500	283189980	2945	2945	2945	2945	0
372	20231130	123400	283189980	2945	2945	2945	2945	0
373	20231130	123300	283189980	2945	2945	2945	2945	0
374	20231130	123200	283189980	2945	2945	2945	2945	0
375	20231130	123100	283189980	2945	2945	2945	2945	0
376	20231130	123000	283189980	2945	2945	2945	2945	0
377	20231130	122900	283189980	2945	2945	2945	2945	0
378	20231130	122800	283189980	2945	2945	2945	2945	100
379	20231130	122700	282895480	2945	2945	2945	2945	0
380	20231130	122600	282895480	2945	2945	2945	2945	0
381	20231130	122500	282895480	2945	2945	2945	2945	3
382	20231130	122400	282886645	2930	2930	2930	2930	0
383	20231130	122300	282886645	2930	2930	2930	2930	0
384	20231130	122200	282886645	2930	2930	2930	2930	0
385	20231130	122100	282886645	2930	2930	2930	2930	0
386	20231130	122000	282886645	2930	2930	2930	2930	0
387	20231130	121900	282886645	2930	2930	2930	2930	0
388	20231130	121800	282886645	2930	2930	2930	2930	0
389	20231130	121700	282886645	2930	2930	2930	2930	0
390	20231130	121600	282886645	2930	2930	2930	2930	76
391	20231130	121500	282663965	2945	2945	2945	2945	10
392	20231130	121400	282634515	2945	2945	2945	2945	1
393	20231130	121300	282631570	2945	2945	2945	2945	0
394	20231130	121200	282631570	2945	2945	2945	2945	0
395	20231130	121100	282631570	2945	2945	2945	2945	0
396	20231130	121000	282631570	2945	2945	2945	2945	0
397	20231130	120900	282631570	2945	2945	2945	2945	341
398	20231130	120800	281627325	2930	2930	2930	2930	0
399	20231130	120700	281627325	2930	2930	2930	2930	2
400	20231130	120600	281621465	2935	2935	2935	2935	0
401	20231130	120500	281621465	2935	2935	2935	2935	3
402	20231130	120400	281612660	2935	2935	2935	2935	0
403	20231130	120300	281612660	2935	2935	2935	2935	0
404	20231130	120200	281612660	2935	2935	2935	2935	0
405	20231130	120100	281612660	2935	2935	2935	2935	18
406	20231130	120000	281559830	2935	2935	2935	2935	0
407	20231130	115900	281559830	2935	2935	2935	2935	10
408	20231130	115800	281530480	2935	2940	2940	2935	1010
409	20231130	115700	278561630	2940	2940	2940	2940	0
410	20231130	115600	278561630	2940	2940	2940	2940	0
411	20231130	115500	278561630	2940	2940	2940	2940	0
412	20231130	115400	278561630	2940	2940	2940	2940	10
413	20231130	115300	278532230	2940	2940	2940	2940	347
414	20231130	115200	277512050	2940	2940	2940	2940	0
415	20231130	115100	277512050	2940	2940	2940	2940	0
416	20231130	115000	277512050	2940	2940	2940	2940	0
417	20231130	114900	277512050	2940	2940	2940	2940	1
418	20231130	114800	277509110	2940	2940	2940	2940	0
419	20231130	114700	277509110	2940	2940	2940	2940	0
420	20231130	114600	277509110	2940	2940	2940	2940	50
421	20231130	114500	277362110	2940	2940	2940	2940	0
422	20231130	114400	277362110	2940	2940	2940	2940	238
423	20231130	114300	276662390	2940	2940	2940	2940	3
424	20231130	114200	276653570	2940	2940	2940	2940	0
425	20231130	114100	276653570	2940	2940	2940	2940	50
426	20231130	114000	276506570	2930	2930	2930	2930	0
427	20231130	113900	276506570	2930	2930	2930	2930	40
428	20231130	113800	276389370	2935	2935	2935	2935	172
429	20231130	113700	275884550	2940	2940	2940	2940	0
430	20231130	113600	275884550	2940	2940	2940	2940	67
431	20231130	113500	275687570	2945	2945	2945	2945	0
432	20231130	113400	275687570	2945	2945	2945	2945	2
433	20231130	113300	275681680	2935	2935	2935	2935	0
434	20231130	113200	275681680	2935	2935	2935	2935	0
435	20231130	113100	275681680	2935	2935	2935	2935	0
436	20231130	113000	275681680	2935	2935	2935	2935	0
437	20231130	112900	275681680	2935	2935	2935	2935	0
438	20231130	112800	275681680	2935	2935	2935	2935	2
439	20231130	112700	275675810	2940	2940	2940	2940	0
440	20231130	112600	275675810	2940	2940	2940	2940	0
441	20231130	112500	275675810	2940	2940	2940	2940	800
442	20231130	112400	273323810	2940	2940	2940	2940	0
443	20231130	112300	273323810	2940	2940	2940	2940	0
444	20231130	112200	273323810	2940	2940	2940	2940	0
445	20231130	112100	273323810	2940	2940	2940	2940	0
446	20231130	112000	273323810	2940	2935	2940	2935	501
447	20231130	111900	271850875	2935	2935	2935	2935	0
448	20231130	111800	271850875	2935	2935	2935	2935	0
449	20231130	111700	271850875	2935	2935	2935	2935	200
450	20231130	111600	271263875	2935	2935	2935	2935	5
451	20231130	111500	271249200	2935	2935	2935	2935	0
452	20231130	111400	271249200	2935	2935	2935	2935	0
453	20231130	111300	271249200	2935	2940	2940	2935	621
454	20231130	111200	269425960	2940	2940	2940	2940	0
455	20231130	111100	269425960	2940	2935	2940	2935	14
456	20231130	111000	269384860	2930	2930	2930	2930	0
457	20231130	110900	269384860	2930	2930	2930	2930	0
458	20231130	110800	269384860	2930	2930	2930	2930	0
459	20231130	110700	269384860	2930	2930	2930	2930	0
460	20231130	110600	269384860	2930	2930	2930	2930	100
461	20231130	110500	269091860	2930	2930	2930	2930	400
462	20231130	110400	267919860	2930	2930	2930	2930	20
463	20231130	110300	267861260	2930	2930	2930	2930	15
464	20231130	110200	267817310	2940	2940	2940	2940	0
465	20231130	110100	267817310	2940	2940	2940	2940	0
466	20231130	110000	267817310	2940	2940	2940	2940	2
467	20231130	105900	267811430	2935	2935	2935	2935	51
468	20231130	105800	267661745	2935	2935	2935	2935	0
469	20231130	105700	267661745	2935	2935	2935	2935	0
470	20231130	105600	267661745	2935	2935	2935	2935	0
471	20231130	105500	267661745	2935	2930	2940	2930	136
472	20231130	105400	267263180	2930	2930	2930	2930	0
473	20231130	105300	267263180	2930	2930	2930	2930	15
474	20231130	105200	267219230	2940	2940	2940	2940	0
475	20231130	105100	267219230	2940	2940	2940	2940	0
476	20231130	105000	267219230	2940	2940	2940	2940	35
477	20231130	104900	267116330	2940	2940	2940	2940	0
478	20231130	104800	267116330	2940	2940	2940	2940	0
479	20231130	104700	267116330	2940	2940	2940	2940	0
480	20231130	104600	267116330	2940	2940	2940	2940	40
481	20231130	104500	266998730	2940	2940	2940	2940	3
482	20231130	104400	266989910	2930	2930	2930	2930	0
483	20231130	104300	266989910	2930	2930	2930	2930	0
484	20231130	104200	266989910	2930	2930	2930	2930	0
485	20231130	104100	266989910	2930	2930	2930	2930	0
486	20231130	104000	266989910	2930	2930	2930	2930	0
487	20231130	103900	266989910	2930	2935	2935	2930	402
488	20231130	103800	265810050	2930	2930	2930	2930	0
489	20231130	103700	265810050	2930	2930	2930	2930	0
490	20231130	103600	265810050	2930	2930	2930	2930	0
491	20231130	103500	265810050	2930	2930	2930	2930	0
492	20231130	103400	265810050	2930	2930	2930	2930	0
493	20231130	103300	265810050	2930	2930	2930	2930	10
494	20231130	103200	265780750	2940	2940	2940	2940	0
495	20231130	103100	265780750	2940	2940	2940	2940	0
496	20231130	103000	265780750	2940	2930	2940	2930	452
497	20231130	102900	264456370	2930	2930	2930	2925	72
498	20231130	102800	264245455	2940	2940	2940	2940	0
499	20231130	102700	264245455	2940	2940	2940	2940	3
500	20231130	102600	264236635	2940	2940	2940	2940	0
501	20231130	102500	264236635	2940	2940	2940	2940	0
502	20231130	102400	264236635	2940	2940	2940	2940	0
503	20231130	102300	264236635	2940	2940	2940	2940	0
504	20231130	102200	264236635	2940	2940	2940	2940	100
505	20231130	102100	263942635	2945	2945	2945	2945	0
506	20231130	102000	263942635	2945	2945	2945	2945	0
507	20231130	101900	263942635	2945	2945	2945	2945	0
508	20231130	101800	263942635	2945	2945	2945	2945	0
509	20231130	101700	263942635	2945	2945	2945	2945	0
510	20231130	101600	263942635	2945	2945	2945	2945	0
511	20231130	101500	263942635	2945	2945	2945	2945	0
512	20231130	101400	263942635	2945	2930	2945	2930	346
513	20231130	101300	262928800	2920	2920	2920	2920	330
514	20231130	101200	261965200	2935	2925	2935	2920	1497
515	20231130	101100	257590830	2930	2930	2930	2930	50
516	20231130	101000	257444330	2930	2925	2930	2925	201
517	20231130	100900	256855405	2930	2930	2930	2930	11
518	20231130	100800	256823175	2920	2925	2925	2920	6331
519	20231130	100700	238322525	2930	2935	2935	2930	1593
520	20231130	100600	233654180	2930	2930	2935	2930	703
521	20231130	100500	231594065	2930	2930	2930	2930	41
522	20231130	100400	231473935	2925	2925	2925	2925	0
523	20231130	100300	231473935	2925	2930	2930	2925	8349
524	20231130	100200	207052700	2930	2950	2950	2930	715
525	20231130	100100	204956760	2950	2945	2950	2945	31
526	20231130	100000	204865460	2945	2930	2950	2930	1929
527	20231130	095900	199184505	2925	2965	2980	2920	13345
528	20231130	095800	159933920	2970	2955	3015	2955	21048
529	20231130	095700	96937030	2965	2965	2965	2965	461
530	20231130	095600	95570165	2945	2955	2955	2945	2666
531	20231130	095500	87698265	2950	2945	2990	2945	7254
532	20231130	095400	66135840	2940	2935	2940	2935	6272
533	20231130	095300	47727445	2930	2930	2930	2930	0
534	20231130	095200	47727445	2930	2930	2930	2930	0
535	20231130	095100	47727445	2930	2930	2930	2930	0
536	20231130	095000	47727445	2930	2930	2930	2930	42
537	20231130	094900	47604385	2925	2925	2925	2925	500
538	20231130	094800	46141885	2925	2925	2925	2925	0
539	20231130	094700	46141885	2925	2925	2925	2925	0
540	20231130	094600	46141885	2925	2925	2925	2925	0
541	20231130	094500	46141885	2925	2925	2925	2925	0
542	20231130	094400	46141885	2925	2925	2925	2925	0
543	20231130	094300	46141885	2925	2925	2925	2925	0
544	20231130	094200	46141885	2925	2925	2925	2925	0
545	20231130	094100	46141885	2925	2925	2925	2925	0
546	20231130	094000	46141885	2925	2925	2925	2925	0
547	20231130	093900	46141885	2925	2925	2925	2925	0
548	20231130	093800	46141885	2925	2925	2925	2925	0
549	20231130	093700	46141885	2925	2925	2925	2925	0
550	20231130	093600	46141885	2925	2925	2925	2925	0
551	20231130	093500	46141885	2925	2925	2925	2925	350
552	20231130	093400	45118135	2935	2935	2935	2935	2
553	20231130	093300	45112265	2925	2925	2925	2925	11
554	20231130	093200	45080090	2920	2925	2925	2920	13
555	20231130	093100	45042115	2925	2925	2925	2925	0
556	20231130	093000	45042115	2925	2925	2925	2925	46
557	20231130	092900	44907565	2925	2930	2930	2925	52
558	20231130	092800	44755460	2925	2925	2925	2925	0
559	20231130	092700	44755460	2925	2930	2930	2925	750
560	20231130	092600	42561575	2930	2930	2930	2930	0
561	20231130	092500	42561575	2930	2930	2930	2930	0
562	20231130	092400	42561575	2930	2930	2930	2930	0
563	20231130	092300	42561575	2930	2935	2935	2930	146
564	20231130	092200	42133790	2945	2945	2945	2945	0
565	20231130	092100	42133790	2945	2945	2945	2945	1
566	20231130	092000	42130845	2940	2940	2940	2940	0
567	20231130	091900	42130845	2940	2940	2940	2940	44
568	20231130	091800	42001485	2945	2945	2945	2945	133
569	20231130	091700	41609800	2940	2935	2940	2935	5103
570	20231130	091600	26611355	2925	2925	2925	2925	0
571	20231130	091500	26611355	2925	2925	2925	2925	2482
572	20231130	091400	19351505	2915	2915	2915	2915	0
573	20231130	091300	19351505	2915	2915	2915	2915	2
574	20231130	091200	19345675	2920	2915	2925	2910	1086
575	20231130	091100	16175155	2910	2910	2910	2910	1300
576	20231130	091000	12392155	2910	2930	2930	2910	504
577	20231130	090900	10925385	2930	2930	2930	2930	0
578	20231130	090800	10925385	2930	2930	2930	2930	0
579	20231130	090700	10925385	2930	2930	2930	2930	0
580	20231130	090600	10925385	2930	2930	2930	2930	2
581	20231130	090500	10919525	2930	2930	2930	2930	0
582	20231130	090400	10919525	2930	2930	2930	2930	10
583	20231130	090300	10890225	2935	2935	2935	2935	0
584	20231130	090200	10890225	2935	2935	2935	2935	0
585	20231130	090100	10890225	2935	2935	2935	2935	300
586	20231130	090000	10009725	2945	2910	2945	2910	3439