KissMeData/162300/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202200	419134165	2985	2985	2985	2985	2010
3	20231130	202100	419134165	2985	2985	2985	2985	0
4	20231130	202000	419134165	2985	2985	2985	2985	0
5	20231130	201900	419134165	2985	2985	2985	2985	0
6	20231130	201800	419134165	2985	2985	2985	2985	0
7	20231130	201700	419134165	2985	2985	2985	2985	0
8	20231130	201600	419134165	2985	2985	2985	2985	0
9	20231130	201500	419134165	2985	2985	2985	2985	0
10	20231130	201400	419134165	2985	2985	2985	2985	0
11	20231130	201300	419134165	2985	2985	2985	2985	0
12	20231130	201200	419134165	2985	2985	2985	2985	0
13	20231130	201100	419134165	2985	2985	2985	2985	0
14	20231130	201000	419134165	2985	2985	2985	2985	0
15	20231130	200900	419134165	2985	2985	2985	2985	0
16	20231130	200800	419134165	2985	2985	2985	2985	0
17	20231130	200700	419134165	2985	2985	2985	2985	0
18	20231130	200600	419134165	2985	2985	2985	2985	0
19	20231130	200500	419134165	2985	2985	2985	2985	0
20	20231130	200400	419134165	2985	2985	2985	2985	0
21	20231130	200300	419134165	2985	2985	2985	2985	0
22	20231130	200200	419134165	2985	2985	2985	2985	0
23	20231130	200100	419134165	2985	2985	2985	2985	0
24	20231130	200000	419134165	2985	2985	2985	2985	0
25	20231130	195900	419134165	2985	2985	2985	2985	0
26	20231130	195800	419134165	2985	2985	2985	2985	0
27	20231130	195700	419134165	2985	2985	2985	2985	0
28	20231130	195600	419134165	2985	2985	2985	2985	0
29	20231130	195500	419134165	2985	2985	2985	2985	0
30	20231130	195400	419134165	2985	2985	2985	2985	0
31	20231130	195300	419134165	2985	2985	2985	2985	0
32	20231130	195200	419134165	2985	2985	2985	2985	2010
33	20231130	195100	419134165	2985	2985	2985	2985	0
34	20231130	195000	419134165	2985	2985	2985	2985	0
35	20231130	194900	419134165	2985	2985	2985	2985	0
36	20231130	194800	419134165	2985	2985	2985	2985	0
37	20231130	194700	419134165	2985	2985	2985	2985	0
38	20231130	194600	419134165	2985	2985	2985	2985	0
39	20231130	194500	419134165	2985	2985	2985	2985	0
40	20231130	194400	419134165	2985	2985	2985	2985	0
41	20231130	194300	419134165	2985	2985	2985	2985	0
42	20231130	194200	419134165	2985	2985	2985	2985	0
43	20231130	194100	419134165	2985	2985	2985	2985	0
44	20231130	194000	419134165	2985	2985	2985	2985	0
45	20231130	193900	419134165	2985	2985	2985	2985	0
46	20231130	193800	419134165	2985	2985	2985	2985	0
47	20231130	193700	419134165	2985	2985	2985	2985	0
48	20231130	193600	419134165	2985	2985	2985	2985	0
49	20231130	193500	419134165	2985	2985	2985	2985	0
50	20231130	193400	419134165	2985	2985	2985	2985	0
51	20231130	193300	419134165	2985	2985	2985	2985	0
52	20231130	193200	419134165	2985	2985	2985	2985	0
53	20231130	193100	419134165	2985	2985	2985	2985	0
54	20231130	193000	419134165	2985	2985	2985	2985	0
55	20231130	192900	419134165	2985	2985	2985	2985	0
56	20231130	192800	419134165	2985	2985	2985	2985	0
57	20231130	192700	419134165	2985	2985	2985	2985	0
58	20231130	192600	419134165	2985	2985	2985	2985	0
59	20231130	192500	419134165	2985	2985	2985	2985	0
60	20231130	192400	419134165	2985	2985	2985	2985	0
61	20231130	192300	419134165	2985	2985	2985	2985	0
62	20231130	192200	419134165	2985	2985	2985	2985	2010
63	20231130	192100	419134165	2985	2985	2985	2985	0
64	20231130	192000	419134165	2985	2985	2985	2985	0
65	20231130	191900	419134165	2985	2985	2985	2985	0
66	20231130	191800	419134165	2985	2985	2985	2985	0
67	20231130	191700	419134165	2985	2985	2985	2985	0
68	20231130	191600	419134165	2985	2985	2985	2985	0
69	20231130	191500	419134165	2985	2985	2985	2985	0
70	20231130	191400	419134165	2985	2985	2985	2985	0
71	20231130	191300	419134165	2985	2985	2985	2985	0
72	20231130	191200	419134165	2985	2985	2985	2985	0
73	20231130	191100	419134165	2985	2985	2985	2985	0
74	20231130	191000	419134165	2985	2985	2985	2985	0
75	20231130	190900	419134165	2985	2985	2985	2985	0
76	20231130	190800	419134165	2985	2985	2985	2985	0
77	20231130	190700	419134165	2985	2985	2985	2985	0
78	20231130	190600	419134165	2985	2985	2985	2985	0
79	20231130	190500	419134165	2985	2985	2985	2985	0
80	20231130	190400	419134165	2985	2985	2985	2985	0
81	20231130	190300	419134165	2985	2985	2985	2985	0
82	20231130	190200	419134165	2985	2985	2985	2985	0
83	20231130	190100	419134165	2985	2985	2985	2985	0
84	20231130	190000	419134165	2985	2985	2985	2985	0
85	20231130	185900	419134165	2985	2985	2985	2985	0
86	20231130	185800	419134165	2985	2985	2985	2985	0
87	20231130	185700	419134165	2985	2985	2985	2985	0
88	20231130	185600	419134165	2985	2985	2985	2985	0
89	20231130	185500	419134165	2985	2985	2985	2985	0
90	20231130	185400	419134165	2985	2985	2985	2985	0
91	20231130	185300	419134165	2985	2985	2985	2985	0
92	20231130	185200	419134165	2985	2985	2985	2985	2010
93	20231130	185100	419134165	2985	2985	2985	2985	0
94	20231130	185000	419134165	2985	2985	2985	2985	0
95	20231130	184900	419134165	2985	2985	2985	2985	0
96	20231130	184800	419134165	2985	2985	2985	2985	0
97	20231130	184700	419134165	2985	2985	2985	2985	0
98	20231130	184600	419134165	2985	2985	2985	2985	0
99	20231130	184500	419134165	2985	2985	2985	2985	0
100	20231130	184400	419134165	2985	2985	2985	2985	0
101	20231130	184300	419134165	2985	2985	2985	2985	0
102	20231130	184200	419134165	2985	2985	2985	2985	0
103	20231130	184100	419134165	2985	2985	2985	2985	0
104	20231130	184000	419134165	2985	2985	2985	2985	0
105	20231130	183900	419134165	2985	2985	2985	2985	0
106	20231130	183800	419134165	2985	2985	2985	2985	0
107	20231130	183700	419134165	2985	2985	2985	2985	0
108	20231130	183600	419134165	2985	2985	2985	2985	0
109	20231130	183500	419134165	2985	2985	2985	2985	0
110	20231130	183400	419134165	2985	2985	2985	2985	0
111	20231130	183300	419134165	2985	2985	2985	2985	0
112	20231130	183200	419134165	2985	2985	2985	2985	0
113	20231130	183100	419134165	2985	2985	2985	2985	0
114	20231130	183000	419134165	2985	2985	2985	2985	0
115	20231130	182900	419134165	2985	2985	2985	2985	0
116	20231130	182800	419134165	2985	2985	2985	2985	0
117	20231130	182700	419134165	2985	2985	2985	2985	0
118	20231130	182600	419134165	2985	2985	2985	2985	0
119	20231130	182500	419134165	2985	2985	2985	2985	0
120	20231130	182400	419134165	2985	2985	2985	2985	0
121	20231130	182300	419134165	2985	2985	2985	2985	0
122	20231130	182200	419134165	2985	2985	2985	2985	2010
123	20231130	182100	419134165	2985	2985	2985	2985	0
124	20231130	182000	419134165	2985	2985	2985	2985	0
125	20231130	181900	419134165	2985	2985	2985	2985	0
126	20231130	181800	419134165	2985	2985	2985	2985	0
127	20231130	181700	419134165	2985	2985	2985	2985	0
128	20231130	181600	419134165	2985	2985	2985	2985	0
129	20231130	181500	419134165	2985	2985	2985	2985	0
130	20231130	181400	419134165	2985	2985	2985	2985	0
131	20231130	181300	419134165	2985	2985	2985	2985	0
132	20231130	181200	419134165	2985	2985	2985	2985	0
133	20231130	181100	419134165	2985	2985	2985	2985	0
134	20231130	181000	419134165	2985	2985	2985	2985	0
135	20231130	180900	419134165	2985	2985	2985	2985	0
136	20231130	180800	419134165	2985	2985	2985	2985	0
137	20231130	180700	419134165	2985	2985	2985	2985	0
138	20231130	180600	419134165	2985	2985	2985	2985	0
139	20231130	180500	419134165	2985	2985	2985	2985	0
140	20231130	180400	419134165	2985	2985	2985	2985	0
141	20231130	180300	419134165	2985	2985	2985	2985	0
142	20231130	180200	419134165	2985	2985	2985	2985	0
143	20231130	180100	419134165	2985	2985	2985	2985	0
144	20231130	180000	419134165	2985	2985	2985	2985	0
145	20231130	175900	419134165	2985	2985	2985	2985	0
146	20231130	175800	419134165	2985	2985	2985	2985	0
147	20231130	175700	419134165	2985	2985	2985	2985	0
148	20231130	175600	419134165	2985	2985	2985	2985	0
149	20231130	175500	419134165	2985	2985	2985	2985	0
150	20231130	175400	419134165	2985	2985	2985	2985	0
151	20231130	175300	419134165	2985	2985	2985	2985	0
152	20231130	175200	419134165	2985	2985	2985	2985	2010
153	20231130	175100	419134165	2985	2985	2985	2985	0
154	20231130	175000	419134165	2985	2985	2985	2985	0
155	20231130	174900	419134165	2985	2985	2985	2985	0
156	20231130	174800	419134165	2985	2985	2985	2985	0
157	20231130	174700	419134165	2985	2985	2985	2985	0
158	20231130	174600	419134165	2985	2985	2985	2985	0
159	20231130	174500	419134165	2985	2985	2985	2985	0
160	20231130	174400	419134165	2985	2985	2985	2985	0
161	20231130	174300	419134165	2985	2985	2985	2985	0
162	20231130	174200	419134165	2985	2985	2985	2985	0
163	20231130	174100	419134165	2985	2985	2985	2985	0
164	20231130	174000	419134165	2985	2985	2985	2985	0
165	20231130	173900	419134165	2985	2985	2985	2985	0
166	20231130	173800	419134165	2985	2985	2985	2985	0
167	20231130	173700	419134165	2985	2985	2985	2985	0
168	20231130	173600	419134165	2985	2985	2985	2985	0
169	20231130	173500	419134165	2985	2985	2985	2985	0
170	20231130	173400	419134165	2985	2985	2985	2985	0
171	20231130	173300	419134165	2985	2985	2985	2985	0
172	20231130	173200	419134165	2985	2985	2985	2985	0
173	20231130	173100	419134165	2985	2985	2985	2985	0
174	20231130	173000	419134165	2985	2985	2985	2985	0
175	20231130	172900	419134165	2985	2985	2985	2985	0
176	20231130	172800	419134165	2985	2985	2985	2985	0
177	20231130	172700	419134165	2985	2985	2985	2985	0
178	20231130	172600	419134165	2985	2985	2985	2985	0
179	20231130	172500	419134165	2985	2985	2985	2985	0
180	20231130	172400	419134165	2985	2985	2985	2985	0
181	20231130	172300	419134165	2985	2985	2985	2985	0
182	20231130	172200	419134165	2985	2985	2985	2985	2010
183	20231130	172100	419134165	2985	2985	2985	2985	0
184	20231130	172000	419134165	2985	2985	2985	2985	0
185	20231130	171900	419134165	2985	2985	2985	2985	0
186	20231130	171800	419134165	2985	2985	2985	2985	0
187	20231130	171700	419134165	2985	2985	2985	2985	0
188	20231130	171600	419134165	2985	2985	2985	2985	0
189	20231130	171500	419134165	2985	2985	2985	2985	0
190	20231130	171400	419134165	2985	2985	2985	2985	0
191	20231130	171300	419134165	2985	2985	2985	2985	0
192	20231130	171200	419134165	2985	2985	2985	2985	0
193	20231130	171100	419134165	2985	2985	2985	2985	0
194	20231130	171000	419134165	2985	2985	2985	2985	0
195	20231130	170900	419134165	2985	2985	2985	2985	0
196	20231130	170800	419134165	2985	2985	2985	2985	0
197	20231130	170700	419134165	2985	2985	2985	2985	0
198	20231130	170600	419134165	2985	2985	2985	2985	0
199	20231130	170500	419134165	2985	2985	2985	2985	0
200	20231130	170400	419134165	2985	2985	2985	2985	0
201	20231130	170300	419134165	2985	2985	2985	2985	0
202	20231130	170200	419134165	2985	2985	2985	2985	0
203	20231130	170100	419134165	2985	2985	2985	2985	0
204	20231130	170000	419134165	2985	2985	2985	2985	0
205	20231130	165900	419134165	2985	2985	2985	2985	0
206	20231130	165800	419134165	2985	2985	2985	2985	0
207	20231130	165700	419134165	2985	2985	2985	2985	0
208	20231130	165600	419134165	2985	2985	2985	2985	0
209	20231130	165500	419134165	2985	2985	2985	2985	0
210	20231130	165400	419134165	2985	2985	2985	2985	0
211	20231130	165300	419134165	2985	2985	2985	2985	0
212	20231130	165200	419134165	2985	2985	2985	2985	2010
213	20231130	165100	419134165	2985	2985	2985	2985	0
214	20231130	165000	419134165	2985	2985	2985	2985	0
215	20231130	164900	419134165	2985	2985	2985	2985	0
216	20231130	164800	419134165	2985	2985	2985	2985	0
217	20231130	164700	419134165	2985	2985	2985	2985	0
218	20231130	164600	419134165	2985	2985	2985	2985	0
219	20231130	164500	419134165	2985	2985	2985	2985	0
220	20231130	164400	419134165	2985	2985	2985	2985	0
221	20231130	164300	419134165	2985	2985	2985	2985	0
222	20231130	164200	419134165	2985	2985	2985	2985	0
223	20231130	164100	419134165	2985	2985	2985	2985	0
224	20231130	164000	419134165	2985	2985	2985	2985	0
225	20231130	163900	419134165	2985	2985	2985	2985	0
226	20231130	163800	419134165	2985	2985	2985	2985	0
227	20231130	163700	419134165	2985	2985	2985	2985	0
228	20231130	163600	419134165	2985	2985	2985	2985	0
229	20231130	163500	419134165	2985	2985	2985	2985	0
230	20231130	163400	419134165	2985	2985	2985	2985	0
231	20231130	163300	419134165	2985	2985	2985	2985	0
232	20231130	163200	419134165	2985	2985	2985	2985	0
233	20231130	163100	419134165	2985	2985	2985	2985	0
234	20231130	163000	419134165	2985	2985	2985	2985	0
235	20231130	162900	419134165	2985	2985	2985	2985	0
236	20231130	162800	419134165	2985	2985	2985	2985	0
237	20231130	162700	419134165	2985	2985	2985	2985	0
238	20231130	162600	419134165	2985	2985	2985	2985	0
239	20231130	162500	419134165	2985	2985	2985	2985	0
240	20231130	162400	419134165	2985	2985	2985	2985	0
241	20231130	162300	419134165	2985	2985	2985	2985	0
242	20231130	162200	419134165	2985	2985	2985	2985	2010
243	20231130	162100	419134165	2985	2985	2985	2985	0
244	20231130	162000	419134165	2985	2985	2985	2985	0
245	20231130	161900	419134165	2985	2985	2985	2985	0
246	20231130	161800	419134165	2985	2985	2985	2985	0
247	20231130	161700	419134165	2985	2985	2985	2985	0
248	20231130	161600	419134165	2985	2985	2985	2985	0
249	20231130	161500	419134165	2985	2985	2985	2985	0
250	20231130	161400	419134165	2985	2985	2985	2985	0
251	20231130	161300	419134165	2985	2985	2985	2985	0
252	20231130	161200	419134165	2985	2985	2985	2985	0
253	20231130	161100	419134165	2985	2985	2985	2985	0
254	20231130	161000	419134165	2985	2985	2985	2985	0
255	20231130	160900	419134165	2985	2985	2985	2985	0
256	20231130	160800	419134165	2985	2985	2985	2985	0
257	20231130	160700	419134165	2985	2985	2985	2985	0
258	20231130	160600	419134165	2985	2985	2985	2985	0
259	20231130	160500	419134165	2985	2985	2985	2985	0
260	20231130	160400	419134165	2985	2985	2985	2985	0
261	20231130	160300	419134165	2985	2985	2985	2985	0
262	20231130	160200	419134165	2985	2985	2985	2985	0
263	20231130	160100	419134165	2985	2985	2985	2985	0
264	20231130	160000	419134165	2985	2985	2985	2985	0
265	20231130	155900	419134165	2985	2985	2985	2985	0
266	20231130	155800	419134165	2985	2985	2985	2985	0
267	20231130	155700	419134165	2985	2985	2985	2985	0
268	20231130	155600	419134165	2985	2985	2985	2985	0
269	20231130	155500	419134165	2985	2985	2985	2985	0
270	20231130	155400	419134165	2985	2985	2985	2985	0
271	20231130	155300	419134165	2985	2985	2985	2985	0
272	20231130	155200	419134165	2985	2985	2985	2985	2010
273	20231130	155100	419134165	2985	2985	2985	2985	0
274	20231130	155000	419134165	2985	2985	2985	2985	0
275	20231130	154900	419134165	2985	2985	2985	2985	0
276	20231130	154800	419134165	2985	2985	2985	2985	0
277	20231130	154700	419134165	2985	2985	2985	2985	0
278	20231130	154600	419134165	2985	2985	2985	2985	0
279	20231130	154500	419134165	2985	2985	2985	2985	0
280	20231130	154400	419134165	2985	2985	2985	2985	0
281	20231130	154300	419134165	2985	2985	2985	2985	0
282	20231130	154200	419134165	2985	2985	2985	2985	0
283	20231130	154100	419134165	2985	2985	2985	2985	0
284	20231130	154000	419134165	2985	2985	2985	2985	0
285	20231130	153900	419134165	2985	2985	2985	2985	0
286	20231130	153800	419134165	2985	2985	2985	2985	0
287	20231130	153700	419134165	2985	2985	2985	2985	0
288	20231130	153600	419134165	2985	2985	2985	2985	0
289	20231130	153500	419134165	2985	2985	2985	2985	0
290	20231130	153400	419134165	2985	2985	2985	2985	0
291	20231130	153300	419134165	2985	2985	2985	2985	0
292	20231130	153200	419134165	2985	2985	2985	2985	0
293	20231130	153100	419134165	2985	2985	2985	2985	0
294	20231130	153000	419134165	2985	2985	2985	2985	2010
295	20231130	152900	413134315	2985	2985	2985	2985	0
296	20231130	152800	413134315	2985	2985	2985	2985	0
297	20231130	152700	413134315	2985	2985	2985	2985	0
298	20231130	152600	413134315	2985	2985	2985	2985	0
299	20231130	152500	413134315	2985	2985	2985	2985	0
300	20231130	152400	413134315	2985	2985	2985	2985	0
301	20231130	152300	413134315	2985	2985	2985	2985	0
302	20231130	152200	413134315	2985	2985	2985	2985	0
303	20231130	152100	413134315	2985	2985	2985	2985	0
304	20231130	152000	413134315	2985	2985	2985	2985	0
305	20231130	151900	413134315	2985	2980	2985	2980	1417
306	20231130	151800	408909305	2980	2960	2980	2960	3522
307	20231130	151700	398420485	2970	2965	2970	2965	587
308	20231130	151600	396678680	2965	2960	2965	2960	148
309	20231130	151500	396240360	2965	2965	2970	2965	114
310	20231130	151400	395902345	2965	2975	2975	2965	24
311	20231130	151300	395831175	2965	2965	2965	2965	621
312	20231130	151200	393989910	2975	2975	2975	2975	2
313	20231130	151100	393983960	2975	2975	2975	2975	23
314	20231130	151000	393915535	2975	2970	2975	2970	261
315	20231130	150900	393139515	2975	2975	2975	2975	69
316	20231130	150800	392934240	2970	2970	2970	2970	66
317	20231130	150700	392738220	2975	2980	2985	2975	276
318	20231130	150600	391916790	2985	2985	2985	2965	956
319	20231130	150500	389063150	2985	2980	2985	2970	2370
320	20231130	150400	382019275	2980	2965	2980	2965	4679
321	20231130	150300	368091145	2965	2950	2965	2950	1018
322	20231130	150200	365074055	2950	2960	2965	2950	5049
323	20231130	150100	350130065	2960	2960	2965	2960	823
324	20231130	150000	347693525	2960	2955	2960	2955	163
325	20231130	145900	347211355	2960	2955	2960	2955	348
326	20231130	145800	346182265	2955	2955	2955	2955	558
327	20231130	145700	344533375	2955	2955	2955	2955	266
328	20231130	145600	343747345	2955	2950	2955	2950	334
329	20231130	145500	342762040	2945	2950	2950	2945	104
330	20231130	145400	342455730	2945	2955	2955	2945	2019
331	20231130	145300	336501265	2950	2950	2950	2950	623
332	20231130	145200	334663415	2945	2945	2945	2945	0
333	20231130	145100	334663415	2945	2945	2945	2945	177
334	20231130	145000	334142150	2950	2950	2950	2950	1
335	20231130	144900	334139200	2945	2945	2950	2945	4662
336	20231130	144800	320407775	2945	2945	2945	2945	2558
337	20231130	144700	312874465	2940	2940	2940	2940	0
338	20231130	144600	312874465	2940	2940	2940	2940	489
339	20231130	144500	311436805	2935	2935	2935	2935	210
340	20231130	144400	310820455	2935	2935	2935	2935	0
341	20231130	144300	310820455	2935	2940	2940	2935	36
342	20231130	144200	310714620	2940	2940	2940	2940	125
343	20231130	144100	310347120	2940	2940	2940	2940	78
344	20231130	144000	310117800	2940	2940	2940	2940	800
345	20231130	143900	307765800	2940	2940	2940	2940	873
346	20231130	143800	305199180	2935	2935	2935	2935	536
347	20231130	143700	303626020	2935	2935	2935	2935	704
348	20231130	143600	301559780	2940	2940	2940	2940	532
349	20231130	143500	299995700	2940	2940	2940	2940	10
350	20231130	143400	299966300	2935	2935	2935	2935	0
351	20231130	143300	299966300	2935	2935	2935	2935	0
352	20231130	143200	299966300	2935	2935	2935	2935	168
353	20231130	143100	299473220	2940	2940	2940	2940	0
354	20231130	143000	299473220	2940	2940	2940	2940	0
355	20231130	142900	299473220	2940	2935	2940	2935	10
356	20231130	142800	299443825	2935	2935	2935	2935	0
357	20231130	142700	299443825	2935	2935	2935	2935	25
358	20231130	142600	299370450	2935	2935	2935	2935	1
359	20231130	142500	299367515	2935	2935	2935	2935	2020
360	20231130	142400	293438815	2940	2940	2940	2940	0
361	20231130	142300	293438815	2940	2945	2945	2940	201
362	20231130	142200	292847870	2940	2940	2940	2940	491
363	20231130	142100	291404330	2940	2940	2940	2940	10
364	20231130	142000	291374930	2940	2940	2940	2940	150
365	20231130	141900	290933930	2940	2940	2940	2940	21
366	20231130	141800	290872190	2940	2940	2940	2940	1216
367	20231130	141700	287297150	2935	2935	2935	2935	1103
368	20231130	141600	284059845	2935	2935	2935	2935	0
369	20231130	141500	284059845	2935	2935	2935	2935	131
370	20231130	141400	283675360	2935	2935	2935	2935	1
371	20231130	141300	283672425	2930	2930	2930	2930	0
372	20231130	141200	283672425	2930	2930	2930	2930	460
373	20231130	141100	282324625	2935	2935	2935	2935	896
374	20231130	141000	279694865	2930	2930	2930	2930	0
375	20231130	140900	279694865	2930	2930	2930	2930	109
376	20231130	140800	279375495	2925	2925	2925	2925	1
377	20231130	140700	279372570	2925	2925	2925	2925	1
378	20231130	140600	279369645	2925	2925	2925	2925	0
379	20231130	140500	279369645	2925	2925	2925	2925	0
380	20231130	140400	279369645	2925	2925	2925	2925	0
381	20231130	140300	279369645	2925	2925	2925	2925	200
382	20231130	140200	278784645	2925	2925	2925	2925	0
383	20231130	140100	278784645	2925	2925	2925	2925	0
384	20231130	140000	278784645	2925	2930	2930	2925	811
385	20231130	135900	276412460	2925	2930	2930	2925	23
386	20231130	135800	276345135	2930	2930	2930	2930	60
387	20231130	135700	276169335	2930	2935	2935	2930	251
388	20231130	135600	275433150	2930	2930	2930	2930	32
389	20231130	135500	275339390	2925	2925	2925	2925	705
390	20231130	135400	273277265	2930	2930	2930	2930	15
391	20231130	135300	273233315	2930	2930	2930	2930	0
392	20231130	135200	273233315	2930	2930	2930	2930	0
393	20231130	135100	273233315	2930	2930	2930	2930	97
394	20231130	135000	272949105	2930	2930	2930	2930	447
395	20231130	134900	271639395	2930	2930	2930	2930	3
396	20231130	134800	271630605	2940	2940	2940	2940	1
397	20231130	134700	271627665	2930	2930	2930	2930	51
398	20231130	134600	271478235	2940	2940	2940	2940	1
399	20231130	134500	271475295	2930	2940	2940	2930	410
400	20231130	134400	270269995	2935	2935	2935	2935	34
401	20231130	134300	270170205	2935	2940	2940	2935	1108
402	20231130	134200	266913560	2945	2945	2945	2945	503
403	20231130	134100	265432225	2945	2945	2945	2945	680
404	20231130	134000	263429625	2945	2945	2945	2945	12
405	20231130	133900	263394285	2945	2940	2945	2940	590
406	20231130	133800	261659665	2940	2940	2940	2940	44
407	20231130	133700	261530305	2945	2945	2945	2945	401
408	20231130	133600	260349360	2935	2940	2940	2935	2097
409	20231130	133500	254184640	2935	2930	2940	2930	83
410	20231130	133400	253941265	2935	2935	2935	2935	4
411	20231130	133300	253929525	2940	2930	2940	2930	88
412	20231130	133200	253671675	2930	2930	2930	2930	489
413	20231130	133100	252238905	2930	2940	2940	2930	201
414	20231130	133000	251649965	2940	2940	2940	2940	55
415	20231130	132900	251488265	2940	2940	2940	2940	1293
416	20231130	132800	247686845	2935	2935	2935	2935	3
417	20231130	132700	247678040	2935	2940	2940	2935	44
418	20231130	132600	247548895	2930	2935	2940	2930	3769
419	20231130	132500	236488670	2935	2935	2935	2935	0
420	20231130	132400	236488670	2935	2935	2935	2935	0
421	20231130	132300	236488670	2935	2930	2935	2930	543
422	20231130	132200	234897275	2930	2930	2930	2930	701
423	20231130	132100	232843345	2930	2930	2930	2930	0
424	20231130	132000	232843345	2930	2930	2930	2930	0
425	20231130	131900	232843345	2930	2930	2935	2920	2408
426	20231130	131800	225787360	2930	2930	2930	2930	1000
427	20231130	131700	222857360	2930	2930	2930	2930	0
428	20231130	131600	222857360	2930	2930	2930	2930	617
429	20231130	131500	221049550	2925	2925	2925	2925	1223
430	20231130	131400	217472275	2915	2915	2915	2915	300
431	20231130	131300	216597775	2920	2920	2925	2920	867
432	20231130	131200	214066130	2920	2920	2920	2920	0
433	20231130	131100	214066130	2920	2920	2920	2920	306
434	20231130	131000	213172610	2905	2905	2905	2905	0
435	20231130	130900	213172610	2905	2910	2910	2905	922
436	20231130	130800	210489600	2920	2920	2920	2920	0
437	20231130	130700	210489600	2920	2920	2920	2920	0
438	20231130	130600	210489600	2920	2920	2920	2920	0
439	20231130	130500	210489600	2920	2920	2920	2920	213
440	20231130	130400	209867640	2925	2925	2925	2925	0
441	20231130	130300	209867640	2925	2925	2925	2925	67
442	20231130	130200	209671665	2920	2920	2920	2920	6
443	20231130	130100	209654145	2910	2910	2910	2910	0
444	20231130	130000	209654145	2910	2925	2925	2910	2080
445	20231130	125900	203571345	2920	2920	2920	2920	252
446	20231130	125800	202835505	2920	2910	2920	2910	619
447	20231130	125700	201028965	2925	2925	2925	2925	0
448	20231130	125600	201028965	2925	2925	2925	2925	0
449	20231130	125500	201028965	2925	2920	2925	2920	30
450	20231130	125400	200941360	2920	2925	2925	2920	2596
451	20231130	125300	193350780	2925	2925	2925	2925	5
452	20231130	125200	193336155	2930	2930	2930	2930	0
453	20231130	125100	193336155	2930	2930	2930	2930	0
454	20231130	125000	193336155	2930	2930	2930	2930	1
455	20231130	124900	193333225	2930	2930	2930	2930	100
456	20231130	124800	193040225	2930	2930	2930	2930	9
457	20231130	124700	193013855	2930	2930	2930	2930	1
458	20231130	124600	193010925	2920	2920	2925	2920	1481
459	20231130	124500	188684045	2915	2915	2915	2915	0
460	20231130	124400	188684045	2915	2915	2915	2915	150
461	20231130	124300	188246795	2910	2910	2910	2910	0
462	20231130	124200	188246795	2910	2910	2910	2910	300
463	20231130	124100	187373795	2910	2910	2910	2910	50
464	20231130	124000	187228295	2920	2920	2920	2920	4
465	20231130	123900	187216615	2920	2920	2920	2920	0
466	20231130	123800	187216615	2920	2920	2920	2920	0
467	20231130	123700	187216615	2920	2920	2920	2920	0
468	20231130	123600	187216615	2920	2920	2920	2920	1
469	20231130	123500	187213695	2910	2910	2910	2910	545
470	20231130	123400	185627745	2905	2920	2920	2905	52
471	20231130	123300	185475935	2925	2925	2925	2925	10
472	20231130	123200	185446685	2925	2925	2925	2925	1059
473	20231130	123100	182349110	2925	2930	2930	2925	2017
474	20231130	123000	176439385	2930	2930	2930	2930	0
475	20231130	122900	176439385	2930	2930	2930	2930	190
476	20231130	122800	175882685	2930	2925	2930	2925	4978
477	20231130	122700	161321535	2920	2920	2920	2920	1021
478	20231130	122600	158340215	2920	2920	2920	2920	0
479	20231130	122500	158340215	2920	2920	2920	2920	0
480	20231130	122400	158340215	2920	2915	2920	2915	1000
481	20231130	122300	155424940	2915	2915	2915	2915	0
482	20231130	122200	155424940	2915	2905	2915	2905	100
483	20231130	122100	155134375	2895	2895	2895	2895	304
484	20231130	122000	154254295	2895	2895	2895	2895	1
485	20231130	121900	154251400	2900	2900	2900	2900	0
486	20231130	121800	154251400	2900	2900	2900	2900	0
487	20231130	121700	154251400	2900	2900	2900	2900	0
488	20231130	121600	154251400	2900	2900	2900	2900	1173
489	20231130	121500	150849700	2900	2900	2900	2900	0
490	20231130	121400	150849700	2900	2900	2900	2900	44
491	20231130	121300	150722100	2905	2905	2905	2905	14
492	20231130	121200	150681430	2910	2905	2910	2905	687
493	20231130	121100	148685690	2905	2905	2905	2905	0
494	20231130	121000	148685690	2905	2905	2905	2905	100
495	20231130	120900	148395190	2905	2905	2905	2905	100
496	20231130	120800	148104690	2910	2910	2910	2910	0
497	20231130	120700	148104690	2910	2910	2910	2910	5
498	20231130	120600	148090140	2915	2915	2915	2915	0
499	20231130	120500	148090140	2915	2915	2915	2915	0
500	20231130	120400	148090140	2915	2915	2915	2915	0
501	20231130	120300	148090140	2915	2915	2915	2915	0
502	20231130	120200	148090140	2915	2915	2915	2915	0
503	20231130	120100	148090140	2915	2915	2915	2915	0
504	20231130	120000	148090140	2915	2915	2915	2915	0
505	20231130	115900	148090140	2915	2915	2915	2915	1
506	20231130	115800	148087225	2900	2900	2900	2900	0
507	20231130	115700	148087225	2900	2915	2915	2900	101
508	20231130	115600	147794290	2910	2910	2910	2910	0
509	20231130	115500	147794290	2910	2910	2910	2910	23
510	20231130	115400	147727360	2915	2915	2915	2915	0
511	20231130	115300	147727360	2915	2915	2915	2915	0
512	20231130	115200	147727360	2915	2915	2915	2915	170
513	20231130	115100	147231810	2920	2915	2920	2915	61
514	20231130	115000	147053840	2915	2915	2915	2915	17
515	20231130	114900	147004285	2920	2920	2920	2920	0
516	20231130	114800	147004285	2920	2920	2920	2920	612
517	20231130	114700	145217245	2920	2915	2920	2915	121
518	20231130	114600	144864445	2915	2915	2915	2915	94
519	20231130	114500	144590435	2915	2915	2915	2915	0
520	20231130	114400	144590435	2915	2915	2915	2915	0
521	20231130	114300	144590435	2915	2915	2915	2915	925
522	20231130	114200	141894060	2915	2915	2915	2915	33
523	20231130	114100	141797865	2915	2915	2915	2915	100
524	20231130	114000	141506365	2920	2920	2920	2920	0
525	20231130	113900	141506365	2920	2920	2920	2920	500
526	20231130	113800	140046365	2910	2910	2910	2910	0
527	20231130	113700	140046365	2910	2910	2910	2910	0
528	20231130	113600	140046365	2910	2910	2910	2910	0
529	20231130	113500	140046365	2910	2910	2910	2910	1
530	20231130	113400	140043455	2900	2900	2900	2900	865
531	20231130	113300	137534955	2915	2915	2915	2915	0
532	20231130	113200	137534955	2915	2915	2915	2915	0
533	20231130	113100	137534955	2915	2915	2915	2915	0
534	20231130	113000	137534955	2915	2915	2915	2915	18
535	20231130	112900	137482485	2905	2905	2905	2905	0
536	20231130	112800	137482485	2905	2905	2905	2905	0
537	20231130	112700	137482485	2905	2905	2905	2905	203
538	20231130	112600	136892770	2910	2910	2910	2910	0
539	20231130	112500	136892770	2910	2910	2910	2910	289
540	20231130	112400	136051780	2915	2915	2915	2915	12
541	20231130	112300	136016800	2915	2915	2915	2915	10
542	20231130	112200	135987650	2910	2910	2910	2910	1
543	20231130	112100	135984740	2910	2910	2910	2910	50
544	20231130	112000	135839240	2915	2915	2915	2915	10
545	20231130	111900	135810090	2915	2915	2915	2915	0
546	20231130	111800	135810090	2915	2915	2915	2915	100
547	20231130	111700	135518590	2915	2915	2915	2915	0
548	20231130	111600	135518590	2915	2915	2915	2915	0
549	20231130	111500	135518590	2915	2915	2915	2915	40
550	20231130	111400	135401990	2910	2910	2910	2910	96
551	20231130	111300	135122630	2915	2915	2915	2915	0
552	20231130	111200	135122630	2915	2915	2915	2915	0
553	20231130	111100	135122630	2915	2915	2915	2915	0
554	20231130	111000	135122630	2915	2915	2915	2915	50
555	20231130	110900	134976880	2915	2915	2915	2915	0
556	20231130	110800	134976880	2915	2915	2915	2915	1
557	20231130	110700	134973965	2915	2920	2920	2905	2907
558	20231130	110600	126511005	2925	2930	2930	2925	425
559	20231130	110500	125267860	2930	2915	2930	2915	6280
560	20231130	110400	106895285	2920	2915	2920	2915	101
561	20231130	110300	106600515	2915	2915	2915	2915	0
562	20231130	110200	106600515	2915	2915	2915	2915	1033
563	20231130	110100	103589320	2920	2920	2920	2920	1
564	20231130	110000	103586400	2915	2915	2915	2915	130
565	20231130	105900	103207450	2915	2915	2915	2915	0
566	20231130	105800	103207450	2915	2915	2915	2915	11
567	20231130	105700	103175385	2920	2920	2920	2920	677
568	20231130	105600	101198545	2920	2910	2920	2910	3182
569	20231130	105500	91933065	2910	2910	2910	2910	2501
570	20231130	105400	84655155	2910	2905	2910	2905	630
571	20231130	105300	82824850	2905	2905	2905	2905	30
572	20231130	105200	82737700	2905	2910	2910	2905	71
573	20231130	105100	82531440	2905	2900	2905	2900	1397
574	20231130	105000	78473160	2900	2895	2900	2895	5318
575	20231130	104900	63075900	2895	2895	2895	2895	0
576	20231130	104800	63075900	2895	2895	2895	2895	0
577	20231130	104700	63075900	2895	2895	2895	2895	0
578	20231130	104600	63075900	2895	2895	2895	2895	176
579	20231130	104500	62566380	2895	2895	2895	2895	174
580	20231130	104400	62062650	2895	2895	2895	2895	0
581	20231130	104300	62062650	2895	2895	2895	2895	1
582	20231130	104200	62059755	2885	2885	2885	2885	35
583	20231130	104100	61958780	2885	2885	2885	2885	0
584	20231130	104000	61958780	2885	2885	2885	2885	1918
585	20231130	103900	56425350	2885	2895	2895	2885	92
586	20231130	103800	56159920	2890	2890	2890	2890	99
587	20231130	103700	55873810	2895	2895	2895	2895	0
588	20231130	103600	55873810	2895	2895	2895	2895	0
589	20231130	103500	55873810	2895	2895	2895	2895	0
590	20231130	103400	55873810	2895	2890	2895	2890	401
591	20231130	103300	54714915	2895	2895	2895	2895	1000
592	20231130	103200	51819915	2885	2890	2890	2885	393
593	20231130	103100	50684245	2890	2890	2890	2890	1
594	20231130	103000	50681355	2885	2885	2885	2885	0
595	20231130	102900	50681355	2885	2890	2890	2885	102
596	20231130	102800	50387080	2880	2880	2880	2880	0
597	20231130	102700	50387080	2880	2880	2880	2880	0
598	20231130	102600	50387080	2880	2890	2890	2880	26
599	20231130	102500	50312050	2880	2880	2880	2880	35
600	20231130	102400	50211250	2880	2880	2880	2880	2
601	20231130	102300	50205490	2890	2890	2890	2890	0
602	20231130	102200	50205490	2890	2890	2890	2890	1
603	20231130	102100	50202600	2880	2880	2880	2880	0
604	20231130	102000	50202600	2880	2880	2880	2880	1
605	20231130	101900	50199720	2875	2875	2875	2875	40
606	20231130	101800	50084720	2875	2890	2890	2875	11
607	20231130	101700	50053080	2875	2875	2875	2875	8
608	20231130	101600	50030080	2890	2890	2890	2890	0
609	20231130	101500	50030080	2890	2890	2890	2890	0
610	20231130	101400	50030080	2890	2890	2890	2890	0
611	20231130	101300	50030080	2890	2890	2890	2890	0
612	20231130	101200	50030080	2890	2890	2890	2890	10
613	20231130	101100	50001180	2890	2890	2890	2890	0
614	20231130	101000	50001180	2890	2890	2890	2890	0
615	20231130	100900	50001180	2890	2890	2890	2890	0
616	20231130	100800	50001180	2890	2890	2890	2890	0
617	20231130	100700	50001180	2890	2890	2890	2890	0
618	20231130	100600	50001180	2890	2890	2890	2890	0
619	20231130	100500	50001180	2890	2890	2890	2890	0
620	20231130	100400	50001180	2890	2890	2890	2890	0
621	20231130	100300	50001180	2890	2890	2890	2890	0
622	20231130	100200	50001180	2890	2890	2890	2890	165
623	20231130	100100	49524330	2890	2890	2890	2890	500
624	20231130	100000	48079330	2890	2890	2890	2890	0
625	20231130	095900	48079330	2890	2890	2890	2890	1
626	20231130	095800	48076440	2875	2875	2875	2875	10
627	20231130	095700	48047690	2890	2890	2890	2890	1
628	20231130	095600	48044800	2880	2880	2880	2880	114
629	20231130	095500	47716480	2880	2880	2880	2880	0
630	20231130	095400	47716480	2880	2880	2890	2880	693
631	20231130	095300	45720630	2880	2885	2885	2880	12
632	20231130	095200	45686060	2885	2885	2885	2885	7
633	20231130	095100	45665865	2880	2885	2885	2880	1590
634	20231130	095000	41086660	2890	2895	2895	2890	1359
635	20231130	094900	37158705	2895	2890	2895	2890	247
636	20231130	094800	36444595	2890	2890	2890	2890	31
637	20231130	094700	36355005	2885	2885	2885	2885	37
638	20231130	094600	36248260	2880	2880	2880	2880	250
639	20231130	094500	35528260	2885	2885	2885	2885	27
640	20231130	094400	35450365	2890	2880	2890	2880	484
641	20231130	094300	34056435	2875	2880	2880	2875	177
642	20231130	094200	33546925	2875	2870	2875	2870	436
643	20231130	094100	32295255	2870	2870	2870	2870	97
644	20231130	094000	32016865	2865	2865	2865	2865	546
645	20231130	093900	30452575	2865	2865	2865	2865	0
646	20231130	093800	30452575	2865	2865	2865	2865	41
647	20231130	093700	30335110	2865	2865	2865	2865	3
648	20231130	093600	30326515	2855	2855	2855	2855	316
649	20231130	093500	29424335	2870	2870	2870	2870	1
650	20231130	093400	29421465	2855	2855	2855	2855	0
651	20231130	093300	29421465	2855	2865	2870	2855	436
652	20231130	093200	28174455	2865	2865	2865	2865	0
653	20231130	093100	28174455	2865	2865	2865	2865	50
654	20231130	093000	28031205	2870	2870	2870	2870	1
655	20231130	092900	28028335	2860	2860	2860	2860	0
656	20231130	092800	28028335	2860	2860	2860	2860	2000
657	20231130	092700	22308335	2865	2865	2865	2865	51
658	20231130	092600	22162220	2875	2875	2875	2875	20
659	20231130	092500	22104720	2875	2860	2875	2860	2
660	20231130	092400	22098985	2860	2860	2860	2860	20
661	20231130	092300	22041785	2875	2875	2875	2875	0
662	20231130	092200	22041785	2875	2875	2875	2875	1
663	20231130	092100	22038910	2855	2855	2855	2855	0
664	20231130	092000	22038910	2855	2855	2855	2855	10
665	20231130	091900	22010360	2855	2860	2860	2855	760
666	20231130	091800	19838560	2855	2855	2855	2855	0
667	20231130	091700	19838560	2855	2875	2875	2855	26
668	20231130	091600	19764305	2855	2855	2855	2855	0
669	20231130	091500	19764305	2855	2855	2855	2855	60
670	20231130	091400	19593005	2855	2855	2855	2855	0
671	20231130	091300	19593005	2855	2855	2855	2855	0
672	20231130	091200	19593005	2855	2855	2855	2850	53
673	20231130	091100	19441945	2860	2855	2860	2850	342
674	20231130	091000	18467230	2850	2850	2850	2850	15
675	20231130	090900	18424480	2850	2875	2875	2850	203
676	20231130	090800	17845900	2850	2850	2850	2850	0
677	20231130	090700	17845900	2850	2850	2850	2850	0
678	20231130	090600	17845900	2850	2855	2855	2850	31
679	20231130	090500	17757400	2875	2870	2875	2850	94
680	20231130	090400	17487400	2850	2860	2870	2820	5278
681	20231130	090300	2440035	2860	2870	2870	2860	61
682	20231130	090200	2265345	2860	2870	2870	2860	335
683	20231130	090100	1307155	2875	2875	2875	2875	9
684	20231130	090000	1281280	2860	2860	2860	2860	448