KissMeData/037950/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191900	2812449716	1368	1368	1368	1368	31339
3	20231130	191800	2812449716	1368	1368	1368	1368	0
4	20231130	191700	2812449716	1368	1368	1368	1368	0
5	20231130	191600	2812449716	1368	1368	1368	1368	0
6	20231130	191500	2812449716	1368	1368	1368	1368	0
7	20231130	191400	2812449716	1368	1368	1368	1368	0
8	20231130	191300	2812449716	1368	1368	1368	1368	0
9	20231130	191200	2812449716	1368	1368	1368	1368	0
10	20231130	191100	2812449716	1368	1368	1368	1368	0
11	20231130	191000	2812449716	1368	1368	1368	1368	0
12	20231130	190900	2812449716	1368	1368	1368	1368	0
13	20231130	190800	2812449716	1368	1368	1368	1368	0
14	20231130	190700	2812449716	1368	1368	1368	1368	0
15	20231130	190600	2812449716	1368	1368	1368	1368	0
16	20231130	190500	2812449716	1368	1368	1368	1368	0
17	20231130	190400	2812449716	1368	1368	1368	1368	0
18	20231130	190300	2812449716	1368	1368	1368	1368	0
19	20231130	190200	2812449716	1368	1368	1368	1368	0
20	20231130	190100	2812449716	1368	1368	1368	1368	0
21	20231130	190000	2812449716	1368	1368	1368	1368	0
22	20231130	185900	2812449716	1368	1368	1368	1368	0
23	20231130	185800	2812449716	1368	1368	1368	1368	0
24	20231130	185700	2812449716	1368	1368	1368	1368	0
25	20231130	185600	2812449716	1368	1368	1368	1368	0
26	20231130	185500	2812449716	1368	1368	1368	1368	0
27	20231130	185400	2812449716	1368	1368	1368	1368	0
28	20231130	185300	2812449716	1368	1368	1368	1368	0
29	20231130	185200	2812449716	1368	1368	1368	1368	0
30	20231130	185100	2812449716	1368	1368	1368	1368	0
31	20231130	185000	2812449716	1368	1368	1368	1368	0
32	20231130	184900	2812449716	1368	1368	1368	1368	31339
33	20231130	184800	2812449716	1368	1368	1368	1368	0
34	20231130	184700	2812449716	1368	1368	1368	1368	0
35	20231130	184600	2812449716	1368	1368	1368	1368	0
36	20231130	184500	2812449716	1368	1368	1368	1368	0
37	20231130	184400	2812449716	1368	1368	1368	1368	0
38	20231130	184300	2812449716	1368	1368	1368	1368	0
39	20231130	184200	2812449716	1368	1368	1368	1368	0
40	20231130	184100	2812449716	1368	1368	1368	1368	0
41	20231130	184000	2812449716	1368	1368	1368	1368	0
42	20231130	183900	2812449716	1368	1368	1368	1368	0
43	20231130	183800	2812449716	1368	1368	1368	1368	0
44	20231130	183700	2812449716	1368	1368	1368	1368	0
45	20231130	183600	2812449716	1368	1368	1368	1368	0
46	20231130	183500	2812449716	1368	1368	1368	1368	0
47	20231130	183400	2812449716	1368	1368	1368	1368	0
48	20231130	183300	2812449716	1368	1368	1368	1368	0
49	20231130	183200	2812449716	1368	1368	1368	1368	0
50	20231130	183100	2812449716	1368	1368	1368	1368	0
51	20231130	183000	2812449716	1368	1368	1368	1368	0
52	20231130	182900	2812449716	1368	1368	1368	1368	0
53	20231130	182800	2812449716	1368	1368	1368	1368	0
54	20231130	182700	2812449716	1368	1368	1368	1368	0
55	20231130	182600	2812449716	1368	1368	1368	1368	0
56	20231130	182500	2812449716	1368	1368	1368	1368	0
57	20231130	182400	2812449716	1368	1368	1368	1368	0
58	20231130	182300	2812449716	1368	1368	1368	1368	0
59	20231130	182200	2812449716	1368	1368	1368	1368	0
60	20231130	182100	2812449716	1368	1368	1368	1368	0
61	20231130	182000	2812449716	1368	1368	1368	1368	0
62	20231130	181900	2812449716	1368	1368	1368	1368	31339
63	20231130	181800	2812449716	1368	1368	1368	1368	0
64	20231130	181700	2812449716	1368	1368	1368	1368	0
65	20231130	181600	2812449716	1368	1368	1368	1368	0
66	20231130	181500	2812449716	1368	1368	1368	1368	0
67	20231130	181400	2812449716	1368	1368	1368	1368	0
68	20231130	181300	2812449716	1368	1368	1368	1368	0
69	20231130	181200	2812449716	1368	1368	1368	1368	0
70	20231130	181100	2812449716	1368	1368	1368	1368	0
71	20231130	181000	2812449716	1368	1368	1368	1368	0
72	20231130	180900	2812449716	1368	1368	1368	1368	0
73	20231130	180800	2812449716	1368	1368	1368	1368	0
74	20231130	180700	2812449716	1368	1368	1368	1368	0
75	20231130	180600	2812449716	1368	1368	1368	1368	0
76	20231130	180500	2812449716	1368	1368	1368	1368	0
77	20231130	180400	2812449716	1368	1368	1368	1368	0
78	20231130	180300	2812449716	1368	1368	1368	1368	0
79	20231130	180200	2812449716	1368	1368	1368	1368	0
80	20231130	180100	2812449716	1368	1368	1368	1368	0
81	20231130	180000	2812449716	1368	1368	1368	1368	0
82	20231130	175900	2812449716	1368	1368	1368	1368	0
83	20231130	175800	2812449716	1368	1368	1368	1368	0
84	20231130	175700	2812449716	1368	1368	1368	1368	0
85	20231130	175600	2812449716	1368	1368	1368	1368	0
86	20231130	175500	2812449716	1368	1368	1368	1368	0
87	20231130	175400	2812449716	1368	1368	1368	1368	0
88	20231130	175300	2812449716	1368	1368	1368	1368	0
89	20231130	175200	2812449716	1368	1368	1368	1368	0
90	20231130	175100	2812449716	1368	1368	1368	1368	0
91	20231130	175000	2812449716	1368	1368	1368	1368	0
92	20231130	174900	2812449716	1368	1368	1368	1368	31339
93	20231130	174800	2812449716	1368	1368	1368	1368	0
94	20231130	174700	2812449716	1368	1368	1368	1368	0
95	20231130	174600	2812449716	1368	1368	1368	1368	0
96	20231130	174500	2812449716	1368	1368	1368	1368	0
97	20231130	174400	2812449716	1368	1368	1368	1368	0
98	20231130	174300	2812449716	1368	1368	1368	1368	0
99	20231130	174200	2812449716	1368	1368	1368	1368	0
100	20231130	174100	2812449716	1368	1368	1368	1368	0
101	20231130	174000	2812449716	1368	1368	1368	1368	0
102	20231130	173900	2812449716	1368	1368	1368	1368	0
103	20231130	173800	2812449716	1368	1368	1368	1368	0
104	20231130	173700	2812449716	1368	1368	1368	1368	0
105	20231130	173600	2812449716	1368	1368	1368	1368	0
106	20231130	173500	2812449716	1368	1368	1368	1368	0
107	20231130	173400	2812449716	1368	1368	1368	1368	0
108	20231130	173300	2812449716	1368	1368	1368	1368	0
109	20231130	173200	2812449716	1368	1368	1368	1368	0
110	20231130	173100	2812449716	1368	1368	1368	1368	0
111	20231130	173000	2812449716	1368	1368	1368	1368	0
112	20231130	172900	2812449716	1368	1368	1368	1368	0
113	20231130	172800	2812449716	1368	1368	1368	1368	0
114	20231130	172700	2812449716	1368	1368	1368	1368	0
115	20231130	172600	2812449716	1368	1368	1368	1368	0
116	20231130	172500	2812449716	1368	1368	1368	1368	0
117	20231130	172400	2812449716	1368	1368	1368	1368	0
118	20231130	172300	2812449716	1368	1368	1368	1368	0
119	20231130	172200	2812449716	1368	1368	1368	1368	0
120	20231130	172100	2812449716	1368	1368	1368	1368	0
121	20231130	172000	2812449716	1368	1368	1368	1368	0
122	20231130	171900	2812449716	1368	1368	1368	1368	31339
123	20231130	171800	2812449716	1368	1368	1368	1368	0
124	20231130	171700	2812449716	1368	1368	1368	1368	0
125	20231130	171600	2812449716	1368	1368	1368	1368	0
126	20231130	171500	2812449716	1368	1368	1368	1368	0
127	20231130	171400	2812449716	1368	1368	1368	1368	0
128	20231130	171300	2812449716	1368	1368	1368	1368	0
129	20231130	171200	2812449716	1368	1368	1368	1368	0
130	20231130	171100	2812449716	1368	1368	1368	1368	0
131	20231130	171000	2812449716	1368	1368	1368	1368	0
132	20231130	170900	2812449716	1368	1368	1368	1368	0
133	20231130	170800	2812449716	1368	1368	1368	1368	0
134	20231130	170700	2812449716	1368	1368	1368	1368	0
135	20231130	170600	2812449716	1368	1368	1368	1368	0
136	20231130	170500	2812449716	1368	1368	1368	1368	0
137	20231130	170400	2812449716	1368	1368	1368	1368	0
138	20231130	170300	2812449716	1368	1368	1368	1368	0
139	20231130	170200	2812449716	1368	1368	1368	1368	0
140	20231130	170100	2812449716	1368	1368	1368	1368	0
141	20231130	170000	2812449716	1368	1368	1368	1368	0
142	20231130	165900	2812449716	1368	1368	1368	1368	0
143	20231130	165800	2812449716	1368	1368	1368	1368	0
144	20231130	165700	2812449716	1368	1368	1368	1368	0
145	20231130	165600	2812449716	1368	1368	1368	1368	0
146	20231130	165500	2812449716	1368	1368	1368	1368	0
147	20231130	165400	2812449716	1368	1368	1368	1368	0
148	20231130	165300	2812449716	1368	1368	1368	1368	0
149	20231130	165200	2812449716	1368	1368	1368	1368	0
150	20231130	165100	2812449716	1368	1368	1368	1368	0
151	20231130	165000	2812449716	1368	1368	1368	1368	0
152	20231130	164900	2812449716	1368	1368	1368	1368	31339
153	20231130	164800	2812449716	1368	1368	1368	1368	0
154	20231130	164700	2812449716	1368	1368	1368	1368	0
155	20231130	164600	2812449716	1368	1368	1368	1368	0
156	20231130	164500	2812449716	1368	1368	1368	1368	0
157	20231130	164400	2812449716	1368	1368	1368	1368	0
158	20231130	164300	2812449716	1368	1368	1368	1368	0
159	20231130	164200	2812449716	1368	1368	1368	1368	0
160	20231130	164100	2812449716	1368	1368	1368	1368	0
161	20231130	164000	2812449716	1368	1368	1368	1368	0
162	20231130	163900	2812449716	1368	1368	1368	1368	0
163	20231130	163800	2812449716	1368	1368	1368	1368	0
164	20231130	163700	2812449716	1368	1368	1368	1368	0
165	20231130	163600	2812449716	1368	1368	1368	1368	0
166	20231130	163500	2812449716	1368	1368	1368	1368	0
167	20231130	163400	2812449716	1368	1368	1368	1368	0
168	20231130	163300	2812449716	1368	1368	1368	1368	0
169	20231130	163200	2812449716	1368	1368	1368	1368	0
170	20231130	163100	2812449716	1368	1368	1368	1368	0
171	20231130	163000	2812449716	1368	1368	1368	1368	0
172	20231130	162900	2812449716	1368	1368	1368	1368	0
173	20231130	162800	2812449716	1368	1368	1368	1368	0
174	20231130	162700	2812449716	1368	1368	1368	1368	0
175	20231130	162600	2812449716	1368	1368	1368	1368	0
176	20231130	162500	2812449716	1368	1368	1368	1368	0
177	20231130	162400	2812449716	1368	1368	1368	1368	0
178	20231130	162300	2812449716	1368	1368	1368	1368	0
179	20231130	162200	2812449716	1368	1368	1368	1368	0
180	20231130	162100	2812449716	1368	1368	1368	1368	0
181	20231130	162000	2812449716	1368	1368	1368	1368	0
182	20231130	161900	2812449716	1368	1368	1368	1368	31339
183	20231130	161800	2812449716	1368	1368	1368	1368	0
184	20231130	161700	2812449716	1368	1368	1368	1368	0
185	20231130	161600	2812449716	1368	1368	1368	1368	0
186	20231130	161500	2812449716	1368	1368	1368	1368	0
187	20231130	161400	2812449716	1368	1368	1368	1368	0
188	20231130	161300	2812449716	1368	1368	1368	1368	0
189	20231130	161200	2812449716	1368	1368	1368	1368	0
190	20231130	161100	2812449716	1368	1368	1368	1368	0
191	20231130	161000	2812449716	1368	1368	1368	1368	0
192	20231130	160900	2812449716	1368	1368	1368	1368	0
193	20231130	160800	2812449716	1368	1368	1368	1368	0
194	20231130	160700	2812449716	1368	1368	1368	1368	0
195	20231130	160600	2812449716	1368	1368	1368	1368	0
196	20231130	160500	2812449716	1368	1368	1368	1368	0
197	20231130	160400	2812449716	1368	1368	1368	1368	0
198	20231130	160300	2812449716	1368	1368	1368	1368	0
199	20231130	160200	2812449716	1368	1368	1368	1368	0
200	20231130	160100	2812449716	1368	1368	1368	1368	0
201	20231130	160000	2812449716	1368	1368	1368	1368	0
202	20231130	155900	2812449716	1368	1368	1368	1368	0
203	20231130	155800	2812449716	1368	1368	1368	1368	0
204	20231130	155700	2812449716	1368	1368	1368	1368	0
205	20231130	155600	2812449716	1368	1368	1368	1368	0
206	20231130	155500	2812449716	1368	1368	1368	1368	0
207	20231130	155400	2812449716	1368	1368	1368	1368	0
208	20231130	155300	2812449716	1368	1368	1368	1368	0
209	20231130	155200	2812449716	1368	1368	1368	1368	0
210	20231130	155100	2812449716	1368	1368	1368	1368	0
211	20231130	155000	2812449716	1368	1368	1368	1368	0
212	20231130	154900	2812449716	1368	1368	1368	1368	31339
213	20231130	154800	2812449716	1368	1368	1368	1368	0
214	20231130	154700	2812449716	1368	1368	1368	1368	0
215	20231130	154600	2812449716	1368	1368	1368	1368	0
216	20231130	154500	2812449716	1368	1368	1368	1368	0
217	20231130	154400	2812449716	1368	1368	1368	1368	0
218	20231130	154300	2812449716	1368	1368	1368	1368	0
219	20231130	154200	2812449716	1368	1368	1368	1368	0
220	20231130	154100	2812449716	1368	1368	1368	1368	0
221	20231130	154000	2812449716	1368	1368	1368	1368	0
222	20231130	153900	2812449716	1368	1368	1368	1368	0
223	20231130	153800	2812449716	1368	1368	1368	1368	0
224	20231130	153700	2812449716	1368	1368	1368	1368	0
225	20231130	153600	2812449716	1368	1368	1368	1368	0
226	20231130	153500	2812449716	1368	1368	1368	1368	0
227	20231130	153400	2812449716	1368	1368	1368	1368	0
228	20231130	153300	2812449716	1368	1368	1368	1368	0
229	20231130	153200	2812449716	1368	1368	1368	1368	0
230	20231130	153100	2812449716	1368	1368	1368	1368	0
231	20231130	153000	2812449716	1368	1368	1368	1368	31339
232	20231130	152900	2769577964	1366	1366	1366	1366	0
233	20231130	152800	2769577964	1366	1366	1366	1366	0
234	20231130	152700	2769577964	1366	1366	1366	1366	0
235	20231130	152600	2769577964	1366	1366	1366	1366	0
236	20231130	152500	2769577964	1366	1366	1366	1366	0
237	20231130	152400	2769577964	1366	1366	1366	1366	0
238	20231130	152300	2769577964	1366	1366	1366	1366	0
239	20231130	152200	2769577964	1366	1366	1366	1366	0
240	20231130	152100	2769577964	1366	1366	1366	1366	0
241	20231130	152000	2769577964	1366	1366	1366	1366	0
242	20231130	151900	2769577964	1366	1369	1369	1366	15284
243	20231130	151800	2748659278	1368	1364	1369	1364	2890
244	20231130	151700	2744707047	1368	1363	1368	1363	5457
245	20231130	151600	2737263171	1368	1365	1368	1363	8279
246	20231130	151500	2725969966	1367	1368	1368	1365	1562
247	20231130	151400	2723835351	1368	1368	1369	1365	7482
248	20231130	151300	2713605591	1368	1368	1368	1368	6051
249	20231130	151200	2705327823	1368	1368	1368	1368	2052
250	20231130	151100	2702520687	1369	1365	1369	1365	501
251	20231130	151000	2701836427	1369	1365	1369	1365	5601
252	20231130	150900	2694181540	1365	1366	1366	1365	390
253	20231130	150800	2693649165	1365	1365	1366	1365	478
254	20231130	150700	2692996675	1365	1366	1366	1365	1274
255	20231130	150600	2691257524	1366	1365	1366	1365	747
256	20231130	150500	2690237364	1365	1368	1368	1365	350
257	20231130	150400	2689759251	1367	1368	1368	1367	7312
258	20231130	150300	2679763737	1368	1363	1369	1363	442
259	20231130	150200	2679161234	1369	1369	1370	1363	12553
260	20231130	150100	2661965336	1363	1364	1369	1362	11009
261	20231130	150000	2646958837	1364	1369	1369	1364	3720
262	20231130	145900	2641879786	1369	1367	1369	1364	8490
263	20231130	145800	2630279442	1367	1365	1368	1365	9058
264	20231130	145700	2617906712	1365	1366	1366	1364	4337
265	20231130	145600	2611987811	1365	1367	1367	1365	10320
266	20231130	145500	2597889395	1366	1367	1368	1366	4362
267	20231130	145400	2591926461	1368	1370	1370	1367	4532
268	20231130	145300	2585723670	1369	1373	1375	1368	13732
269	20231130	145200	2566889762	1374	1376	1377	1374	37986
270	20231130	145100	2514650037	1376	1369	1376	1369	44021
271	20231130	145000	2454279719	1369	1369	1369	1368	1997
272	20231130	144900	2451546350	1370	1369	1370	1369	2254
273	20231130	144800	2448459133	1370	1370	1370	1370	7000
274	20231130	144700	2438869133	1370	1369	1370	1365	12704
275	20231130	144600	2421476750	1369	1373	1373	1369	8159
276	20231130	144500	2410288101	1374	1369	1374	1369	29859
277	20231130	144400	2369312651	1369	1357	1370	1357	40334
278	20231130	144300	2314252530	1357	1357	1357	1357	6502
279	20231130	144200	2305429316	1357	1358	1358	1357	7267
280	20231130	144100	2295566997	1358	1358	1358	1358	1
281	20231130	144000	2295565639	1358	1358	1358	1358	2000
282	20231130	143900	2292849639	1358	1357	1358	1357	3606
283	20231130	143800	2287955292	1359	1357	1359	1357	3556
284	20231130	143700	2283126533	1358	1357	1358	1357	425
285	20231130	143600	2282549733	1357	1357	1358	1357	550
286	20231130	143500	2281803283	1357	1357	1357	1357	7284
287	20231130	143400	2271918895	1357	1357	1357	1357	1107
288	20231130	143300	2270416696	1356	1356	1356	1355	773
289	20231130	143200	2269368518	1355	1355	1355	1355	0
290	20231130	143100	2269368518	1355	1356	1356	1355	108
291	20231130	143000	2269222171	1356	1359	1359	1356	1274
292	20231130	142900	2267494624	1359	1357	1359	1356	1570
293	20231130	142800	2265364230	1357	1357	1357	1357	2620
294	20231130	142700	2261808890	1357	1356	1359	1356	4155
295	20231130	142600	2256173053	1359	1359	1359	1359	100
296	20231130	142500	2256037153	1359	1359	1359	1359	4
297	20231130	142400	2256031717	1356	1360	1360	1356	7166
298	20231130	142300	2246311766	1360	1360	1360	1360	10
299	20231130	142200	2246298166	1360	1361	1361	1360	302
300	20231130	142100	2245887246	1362	1357	1362	1357	700
301	20231130	142000	2244937112	1357	1356	1357	1356	435
302	20231130	141900	2244347251	1356	1355	1356	1355	4818
303	20231130	141800	2237818856	1356	1357	1357	1356	1277
304	20231130	141700	2236087243	1355	1356	1357	1355	7755
305	20231130	141600	2225572513	1357	1357	1357	1357	0
306	20231130	141500	2225572513	1357	1357	1357	1357	2
307	20231130	141400	2225569799	1357	1357	1357	1356	1244
308	20231130	141300	2223882753	1356	1357	1357	1356	952
309	20231130	141200	2222591411	1357	1357	1358	1357	2922
310	20231130	141100	2218626110	1358	1358	1358	1357	10524
311	20231130	141000	2204335518	1359	1359	1359	1359	10
312	20231130	140900	2204321928	1359	1359	1359	1359	440
313	20231130	140800	2203723968	1359	1361	1361	1359	12405
314	20231130	140700	2186856621	1361	1362	1362	1361	1376
315	20231130	140600	2184982510	1362	1362	1362	1362	96
316	20231130	140500	2184851758	1361	1361	1363	1361	404
317	20231130	140400	2184301908	1360	1360	1360	1360	0
318	20231130	140300	2184301908	1360	1361	1363	1360	5065
319	20231130	140200	2177403664	1363	1362	1363	1362	1209
320	20231130	140100	2175756006	1362	1361	1363	1361	1846
321	20231130	140000	2173243308	1361	1361	1363	1361	374
322	20231130	135900	2172734292	1363	1363	1363	1363	2608
323	20231130	135800	2169179588	1362	1362	1363	1362	1510
324	20231130	135700	2167122948	1361	1360	1361	1360	1118
325	20231130	135600	2165601365	1360	1360	1360	1360	986
326	20231130	135500	2164260405	1359	1359	1359	1359	200
327	20231130	135400	2163988605	1359	1358	1360	1358	153
328	20231130	135300	2163780531	1360	1358	1360	1358	6
329	20231130	135200	2163772373	1360	1358	1360	1358	1114
330	20231130	135100	2162257561	1358	1360	1360	1358	2012
331	20231130	135000	2159521265	1358	1360	1360	1358	306
332	20231130	134900	2159105423	1358	1358	1358	1358	0
333	20231130	134800	2159105423	1358	1359	1360	1358	1250
334	20231130	134700	2157407177	1359	1359	1359	1359	2046
335	20231130	134600	2154626663	1362	1361	1362	1360	13
336	20231130	134500	2154608970	1358	1362	1363	1358	3062
337	20231130	134400	2150444652	1363	1357	1363	1357	6489
338	20231130	134300	2141626457	1358	1357	1358	1356	3249
339	20231130	134200	2137215820	1356	1356	1356	1356	90
340	20231130	134100	2137093780	1356	1356	1356	1356	0
341	20231130	134000	2137093780	1356	1356	1356	1355	603
342	20231130	133900	2136276409	1356	1356	1357	1356	1323
343	20231130	133800	2134481421	1357	1356	1357	1356	508
344	20231130	133700	2133792423	1356	1356	1356	1356	1112
345	20231130	133600	2132284551	1356	1355	1356	1355	457
346	20231130	133500	2131665315	1355	1355	1355	1355	1261
347	20231130	133400	2129956660	1355	1356	1356	1355	3868
348	20231130	133300	2124715495	1356	1356	1356	1356	985
349	20231130	133200	2123379835	1355	1355	1355	1355	40
350	20231130	133100	2123325635	1355	1355	1355	1355	0
351	20231130	133000	2123325635	1355	1355	1356	1355	1989
352	20231130	132900	2120628731	1355	1356	1356	1355	1105
353	20231130	132800	2119130367	1355	1356	1356	1355	14
354	20231130	132700	2119111386	1355	1355	1355	1355	1021
355	20231130	132600	2117727931	1355	1355	1355	1355	1112
356	20231130	132500	2116221171	1355	1355	1356	1355	511
357	20231130	132400	2115528756	1355	1355	1355	1355	501
358	20231130	132300	2114849901	1355	1356	1356	1355	371
359	20231130	132200	2114347186	1355	1355	1355	1355	0
360	20231130	132100	2114347186	1355	1356	1357	1355	5749
361	20231130	132000	2106557259	1355	1356	1356	1355	2203
362	20231130	131900	2103569992	1356	1356	1356	1356	0
363	20231130	131800	2103569992	1356	1356	1356	1356	0
364	20231130	131700	2103569992	1356	1356	1356	1356	1
365	20231130	131600	2103568636	1357	1356	1357	1356	5271
366	20231130	131500	2096416160	1356	1356	1356	1356	1622
367	20231130	131400	2094216728	1356	1356	1356	1355	910
368	20231130	131300	2092983368	1355	1354	1355	1354	3221
369	20231130	131200	2088622111	1354	1355	1355	1354	389
370	20231130	131100	2088095021	1354	1354	1355	1354	1699
371	20231130	131000	2085793309	1354	1354	1355	1354	2960
372	20231130	130900	2081784539	1355	1355	1355	1354	1981
373	20231130	130800	2079100788	1354	1354	1358	1354	3884
374	20231130	130700	2073838166	1354	1353	1354	1353	3212
375	20231130	130600	2069489175	1354	1354	1354	1353	12956
376	20231130	130500	2051951092	1354	1355	1355	1354	4002
377	20231130	130400	2046528383	1355	1357	1357	1355	2194
378	20231130	130300	2043553223	1356	1356	1356	1356	1249
379	20231130	130200	2041859579	1356	1356	1357	1356	1526
380	20231130	130100	2039790307	1356	1356	1356	1356	0
381	20231130	130000	2039790307	1356	1355	1356	1355	1510
382	20231130	125900	2037744256	1354	1354	1354	1353	5204
383	20231130	125800	2030702441	1353	1353	1353	1353	6000
384	20231130	125700	2022584441	1353	1355	1355	1353	524
385	20231130	125600	2021875269	1355	1356	1356	1353	41209
386	20231130	125500	1966070593	1355	1356	1356	1355	720
387	20231130	125400	1965094438	1355	1355	1355	1355	0
388	20231130	125300	1965094438	1355	1356	1356	1355	1281
389	20231130	125200	1963358671	1356	1358	1358	1356	16267
390	20231130	125100	1941288725	1359	1357	1359	1357	9122
391	20231130	125000	1928903046	1357	1358	1358	1357	761
392	20231130	124900	1927869808	1360	1358	1360	1358	865
393	20231130	124800	1926694736	1358	1358	1358	1358	22
394	20231130	124700	1926664860	1358	1360	1360	1358	57
395	20231130	124600	1926587414	1357	1358	1358	1357	3770
396	20231130	124500	1921471481	1358	1359	1359	1358	4372
397	20231130	124400	1915533395	1360	1360	1360	1360	218
398	20231130	124300	1915236915	1360	1360	1360	1360	2194
399	20231130	124200	1912253075	1360	1360	1360	1360	852
400	20231130	124100	1911094355	1360	1360	1360	1360	3825
401	20231130	124000	1905892355	1359	1360	1360	1359	409
402	20231130	123900	1905336523	1360	1359	1360	1359	28
403	20231130	123800	1905298468	1359	1359	1359	1359	100
404	20231130	123700	1905162568	1360	1360	1360	1360	1905
405	20231130	123600	1902571768	1358	1359	1359	1358	4005
406	20231130	123500	1897131109	1359	1361	1361	1359	1512
407	20231130	123400	1895076252	1360	1360	1360	1359	743
408	20231130	123300	1894066045	1360	1360	1360	1360	113
409	20231130	123200	1893912365	1358	1360	1360	1358	3293
410	20231130	123100	1889437466	1360	1360	1360	1359	969
411	20231130	123000	1888119657	1360	1359	1360	1359	1330
412	20231130	122900	1886312056	1359	1358	1359	1358	2229
413	20231130	122800	1883284074	1358	1359	1359	1358	1072
414	20231130	122700	1881828268	1358	1358	1358	1358	306
415	20231130	122600	1881412720	1358	1358	1358	1358	1
416	20231130	122500	1881411362	1358	1358	1358	1357	2771
417	20231130	122400	1877648384	1359	1359	1359	1359	66
418	20231130	122300	1877558690	1359	1359	1359	1359	558
419	20231130	122200	1876800368	1359	1359	1359	1359	200
420	20231130	122100	1876528568	1359	1359	1359	1359	93
421	20231130	122000	1876402181	1359	1358	1359	1358	56
422	20231130	121900	1876326125	1358	1358	1358	1358	846
423	20231130	121800	1875177257	1359	1358	1359	1358	105
424	20231130	121700	1875034657	1358	1358	1358	1357	10144
425	20231130	121600	1861266447	1358	1360	1360	1358	14220
426	20231130	121500	1841948507	1360	1360	1360	1360	35
427	20231130	121400	1841900907	1360	1360	1361	1360	2489
428	20231130	121300	1838515865	1361	1361	1361	1360	1511
429	20231130	121200	1836460899	1360	1360	1361	1360	1553
430	20231130	121100	1834348812	1361	1360	1361	1360	512
431	20231130	121000	1833651989	1361	1360	1361	1360	354
432	20231130	120900	1833170547	1360	1362	1362	1360	799
433	20231130	120800	1832083114	1362	1359	1362	1359	1609
434	20231130	120700	1829896421	1362	1361	1362	1361	20
435	20231130	120600	1829869191	1362	1359	1362	1359	214
436	20231130	120500	1829578353	1359	1362	1362	1359	3001
437	20231130	120400	1825490994	1362	1362	1362	1359	8355
438	20231130	120300	1814125661	1362	1363	1363	1362	1081
439	20231130	120200	1812653329	1363	1361	1363	1361	2018
440	20231130	120100	1809906811	1361	1360	1361	1360	4114
441	20231130	120000	1804309266	1360	1361	1361	1359	9043
442	20231130	115900	1792017964	1360	1359	1361	1359	2328
443	20231130	115800	1788853054	1359	1361	1361	1359	38028
444	20231130	115700	1737139554	1361	1360	1361	1360	2932
445	20231130	115600	1733151033	1361	1361	1364	1360	7052
446	20231130	115500	1723549759	1364	1364	1364	1364	0
447	20231130	115400	1723549759	1364	1364	1364	1361	4647
448	20231130	115300	1717225186	1362	1365	1365	1362	1247
449	20231130	115200	1715526155	1365	1365	1365	1365	228
450	20231130	115100	1715214935	1365	1365	1365	1362	4723
451	20231130	115000	1708779241	1365	1365	1365	1365	500
452	20231130	114900	1708096741	1365	1363	1365	1363	502
453	20231130	114800	1707412299	1365	1364	1365	1363	6505
454	20231130	114700	1698545222	1365	1365	1365	1365	1110
455	20231130	114600	1697030072	1366	1365	1366	1365	1385
456	20231130	114500	1695139545	1365	1363	1366	1363	36
457	20231130	114400	1695090464	1363	1363	1366	1363	2273
458	20231130	114300	1691990919	1365	1364	1365	1363	1027
459	20231130	114200	1690590116	1364	1363	1364	1363	31
460	20231130	114100	1690547862	1364	1364	1364	1364	0
461	20231130	114000	1690547862	1364	1364	1364	1364	1316
462	20231130	113900	1688752838	1365	1366	1366	1365	1319
463	20231130	113800	1686951402	1365	1363	1365	1363	2146
464	20231130	113700	1684022114	1362	1362	1362	1362	125
465	20231130	113600	1683851864	1365	1363	1365	1363	215
466	20231130	113500	1683558687	1362	1362	1362	1362	0
467	20231130	113400	1683558687	1362	1362	1364	1362	925
468	20231130	113300	1682298437	1362	1362	1364	1362	880
469	20231130	113200	1681099277	1362	1363	1363	1362	127
470	20231130	113100	1680926240	1362	1361	1362	1361	3347
471	20231130	113000	1676369080	1362	1362	1362	1362	216
472	20231130	112900	1676074888	1362	1361	1362	1361	250
473	20231130	112800	1675734588	1361	1361	1361	1361	1003
474	20231130	112700	1674369505	1360	1361	1361	1360	2152
475	20231130	112600	1671440833	1361	1360	1361	1360	1123
476	20231130	112500	1669912730	1360	1362	1362	1360	1070
477	20231130	112400	1668457038	1361	1362	1362	1360	1023
478	20231130	112300	1667064717	1362	1362	1362	1362	1
479	20231130	112200	1667063355	1361	1360	1363	1360	2922
480	20231130	112100	1663089261	1361	1360	1363	1359	4017
481	20231130	112000	1657626132	1360	1361	1361	1360	11551
482	20231130	111900	1641914925	1361	1362	1362	1361	2031
483	20231130	111800	1639149506	1363	1363	1363	1363	50
484	20231130	111700	1639081356	1363	1365	1365	1363	1174
485	20231130	111600	1637479194	1365	1365	1365	1365	13
486	20231130	111500	1637461449	1366	1364	1366	1364	728
487	20231130	111400	1636467023	1366	1365	1366	1363	136
488	20231130	111300	1636281384	1367	1367	1367	1366	534
489	20231130	111200	1635551498	1367	1363	1367	1362	60
490	20231130	111100	1635469712	1360	1362	1362	1360	5033
491	20231130	111000	1628619035	1363	1360	1367	1360	514
492	20231130	110900	1627918461	1363	1361	1363	1359	3403
493	20231130	110800	1623289702	1358	1361	1361	1358	13858
494	20231130	110700	1604443818	1363	1362	1363	1361	1067
495	20231130	110600	1602990560	1361	1362	1362	1361	11450
496	20231130	110500	1587403175	1362	1363	1363	1362	12028
497	20231130	110400	1571020567	1363	1364	1364	1363	705
498	20231130	110300	1570059603	1364	1366	1366	1364	2051
499	20231130	110200	1567262011	1366	1367	1367	1362	9397
500	20231130	110100	1554438156	1366	1367	1367	1366	2846
501	20231130	110000	1550549518	1366	1366	1366	1366	695
502	20231130	105900	1549600148	1366	1366	1366	1366	1414
503	20231130	105800	1547668624	1366	1366	1366	1366	1127
504	20231130	105700	1546129142	1366	1367	1367	1366	530
505	20231130	105600	1545405065	1366	1367	1367	1366	2195
506	20231130	105500	1542406644	1366	1366	1366	1366	697
507	20231130	105400	1541454542	1366	1368	1368	1366	4561
508	20231130	105300	1535223353	1368	1368	1368	1368	97
509	20231130	105200	1535090657	1368	1367	1368	1367	78
510	20231130	105100	1534984021	1367	1366	1367	1366	1550
511	20231130	105000	1532865721	1366	1366	1366	1366	12
512	20231130	104900	1532849329	1364	1364	1364	1363	400
513	20231130	104800	1532303829	1363	1363	1365	1363	3483
514	20231130	104700	1527554493	1363	1364	1364	1363	1000
515	20231130	104600	1526191444	1367	1365	1367	1363	10883
516	20231130	104500	1511355349	1365	1366	1366	1365	2502
517	20231130	104400	1507939418	1366	1367	1367	1366	559
518	20231130	104300	1507175665	1367	1368	1368	1367	1967
519	20231130	104200	1504485544	1369	1370	1370	1369	4188
520	20231130	104100	1498747990	1370	1371	1371	1370	1155
521	20231130	104000	1497165567	1370	1371	1371	1370	17291
522	20231130	103900	1473475112	1372	1372	1372	1372	732
523	20231130	103800	1472470808	1374	1374	1374	1374	501
524	20231130	103700	1471782434	1372	1372	1373	1372	2431
525	20231130	103600	1468446252	1371	1372	1372	1371	1850
526	20231130	103500	1465909188	1373	1373	1373	1373	101
527	20231130	103400	1465770515	1372	1372	1372	1372	3
528	20231130	103300	1465766399	1373	1373	1373	1372	2361
529	20231130	103200	1462526010	1373	1373	1373	1373	220
530	20231130	103100	1462223950	1373	1372	1373	1372	1243
531	20231130	103000	1460518551	1373	1373	1373	1372	101
532	20231130	102900	1460379883	1373	1371	1373	1371	55
533	20231130	102800	1460304420	1371	1374	1374	1371	5817
534	20231130	102700	1452322344	1374	1374	1374	1374	174
535	20231130	102600	1452083268	1374	1375	1375	1374	6
536	20231130	102500	1452075020	1374	1374	1374	1374	126
537	20231130	102400	1451901896	1374	1374	1374	1373	243
538	20231130	102300	1451568158	1374	1375	1377	1374	3259
539	20231130	102200	1447087251	1375	1373	1375	1373	8703
540	20231130	102100	1435128023	1373	1373	1373	1373	2159
541	20231130	102000	1432163716	1373	1373	1373	1371	1431
542	20231130	101900	1430199077	1373	1375	1375	1373	1678
543	20231130	101800	1427895169	1375	1377	1377	1375	1326
544	20231130	101700	1426071810	1377	1378	1378	1377	1570
545	20231130	101600	1423909410	1378	1377	1378	1377	1502
546	20231130	101500	1421841152	1377	1376	1378	1375	9233
547	20231130	101400	1409128198	1377	1375	1377	1375	12118
548	20231130	101300	1392456096	1376	1375	1376	1375	4155
549	20231130	101200	1386742918	1375	1374	1377	1373	10153
550	20231130	101100	1372778109	1373	1375	1376	1373	1356
551	20231130	101000	1370913196	1376	1373	1376	1373	5206
552	20231130	100900	1363757651	1370	1373	1373	1370	1790
553	20231130	100800	1361300996	1374	1367	1375	1367	16705
554	20231130	100700	1338410559	1367	1363	1367	1363	725
555	20231130	100600	1337421647	1363	1364	1365	1363	1011
556	20231130	100500	1336043375	1363	1364	1365	1363	5544
557	20231130	100400	1328476579	1365	1362	1365	1361	2361
558	20231130	100300	1325259955	1362	1360	1362	1357	43617
559	20231130	100200	1265926484	1361	1361	1362	1359	16028
560	20231130	100100	1244128277	1361	1362	1362	1359	9499
561	20231130	100000	1231207168	1360	1361	1362	1357	19693
562	20231130	095900	1204426806	1361	1362	1363	1359	26953
563	20231130	095800	1167739381	1362	1367	1367	1362	3116
564	20231130	095700	1163491476	1366	1368	1368	1366	509
565	20231130	095600	1162795199	1368	1368	1368	1362	3632
566	20231130	095500	1157844374	1369	1365	1370	1362	10647
567	20231130	095400	1143305864	1365	1368	1368	1365	19682
568	20231130	095300	1116399064	1370	1369	1370	1368	3908
569	20231130	095200	1111051405	1369	1369	1369	1368	18494
570	20231130	095100	1085741132	1370	1370	1372	1369	3068
571	20231130	095000	1081540971	1370	1371	1371	1370	4247
572	20231130	094900	1075719571	1372	1372	1372	1372	4703
573	20231130	094800	1069267055	1372	1373	1373	1372	1427
574	20231130	094700	1067309207	1374	1373	1374	1373	523
575	20231130	094600	1066591125	1372	1374	1375	1372	1514
576	20231130	094500	1064511050	1375	1379	1379	1375	12620
577	20231130	094400	1047132093	1378	1378	1378	1378	4241
578	20231130	094300	1041287995	1378	1376	1379	1375	1393
579	20231130	094200	1039370432	1376	1376	1376	1374	2423
580	20231130	094100	1036036784	1376	1376	1376	1374	6609
581	20231130	094000	1026951688	1376	1375	1376	1374	17618
582	20231130	093900	1002735666	1374	1378	1379	1374	10694
583	20231130	093800	988008826	1378	1373	1378	1373	9641
584	20231130	093700	974745676	1373	1373	1373	1370	1510
585	20231130	093600	972672526	1373	1370	1373	1370	3703
586	20231130	093500	967599047	1370	1370	1370	1370	900
587	20231130	093400	966366047	1370	1370	1370	1369	1157
588	20231130	093300	964781984	1369	1373	1373	1369	241
589	20231130	093200	964451851	1368	1374	1374	1368	880
590	20231130	093100	963247900	1374	1372	1374	1369	5189
591	20231130	093000	956139197	1371	1374	1375	1370	3631
592	20231130	092900	951154805	1369	1372	1374	1369	4410
593	20231130	092800	945104387	1369	1375	1375	1369	2053
594	20231130	092700	942285024	1375	1370	1375	1369	12721
595	20231130	092600	924807493	1372	1368	1372	1368	9729
596	20231130	092500	911474151	1368	1371	1371	1368	3671
597	20231130	092400	906449495	1371	1368	1371	1368	422
598	20231130	092300	905871470	1368	1365	1371	1364	12769
599	20231130	092200	888423250	1363	1361	1367	1361	11048
600	20231130	092100	873355271	1367	1368	1369	1350	84206
601	20231130	092000	758814462	1369	1369	1372	1368	9364
602	20231130	091900	745999656	1368	1369	1370	1367	38425
603	20231130	091800	693423072	1370	1374	1374	1370	31158
604	20231130	091700	650697468	1374	1375	1375	1372	22170
605	20231130	091600	620257454	1375	1379	1379	1375	16117
606	20231130	091500	598068183	1379	1377	1379	1377	2225
607	20231130	091400	595001515	1377	1378	1379	1377	5481
608	20231130	091300	587449983	1379	1377	1379	1377	21580
609	20231130	091200	557730592	1377	1378	1380	1377	26471
610	20231130	091100	521256193	1379	1378	1380	1378	3813
611	20231130	091000	515998759	1378	1381	1384	1378	22395
612	20231130	090900	485092361	1381	1380	1385	1380	8343
613	20231130	090800	473558310	1380	1383	1384	1380	12164
614	20231130	090700	456749678	1382	1380	1383	1378	5847
615	20231130	090600	448683081	1380	1379	1382	1378	10797
616	20231130	090500	433794390	1378	1381	1381	1378	9776
617	20231130	090400	420312479	1381	1382	1382	1379	10958
618	20231130	090300	405177310	1382	1379	1382	1377	38120
619	20231130	090200	352641507	1379	1383	1383	1377	39363
620	20231130	090100	298321390	1382	1380	1390	1379	32318
621	20231130	090000	253547382	1380	1387	1391	1378	182669