KissMeData/425290/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	212400	186316400	2405	2405	2405	2405	5130
3	20231130	212300	186316400	2405	2405	2405	2405	0
4	20231130	212200	186316400	2405	2405	2405	2405	0
5	20231130	212100	186316400	2405	2405	2405	2405	0
6	20231130	212000	186316400	2405	2405	2405	2405	0
7	20231130	211900	186316400	2405	2405	2405	2405	0
8	20231130	211800	186316400	2405	2405	2405	2405	0
9	20231130	211700	186316400	2405	2405	2405	2405	0
10	20231130	211600	186316400	2405	2405	2405	2405	0
11	20231130	211500	186316400	2405	2405	2405	2405	0
12	20231130	211400	186316400	2405	2405	2405	2405	0
13	20231130	211300	186316400	2405	2405	2405	2405	0
14	20231130	211200	186316400	2405	2405	2405	2405	0
15	20231130	211100	186316400	2405	2405	2405	2405	0
16	20231130	211000	186316400	2405	2405	2405	2405	0
17	20231130	210900	186316400	2405	2405	2405	2405	0
18	20231130	210800	186316400	2405	2405	2405	2405	0
19	20231130	210700	186316400	2405	2405	2405	2405	0
20	20231130	210600	186316400	2405	2405	2405	2405	0
21	20231130	210500	186316400	2405	2405	2405	2405	0
22	20231130	210400	186316400	2405	2405	2405	2405	0
23	20231130	210300	186316400	2405	2405	2405	2405	0
24	20231130	210200	186316400	2405	2405	2405	2405	0
25	20231130	210100	186316400	2405	2405	2405	2405	0
26	20231130	210000	186316400	2405	2405	2405	2405	0
27	20231130	205900	186316400	2405	2405	2405	2405	0
28	20231130	205800	186316400	2405	2405	2405	2405	0
29	20231130	205700	186316400	2405	2405	2405	2405	0
30	20231130	205600	186316400	2405	2405	2405	2405	0
31	20231130	205500	186316400	2405	2405	2405	2405	0
32	20231130	205400	186316400	2405	2405	2405	2405	5130
33	20231130	205300	186316400	2405	2405	2405	2405	0
34	20231130	205200	186316400	2405	2405	2405	2405	0
35	20231130	205100	186316400	2405	2405	2405	2405	0
36	20231130	205000	186316400	2405	2405	2405	2405	0
37	20231130	204900	186316400	2405	2405	2405	2405	0
38	20231130	204800	186316400	2405	2405	2405	2405	0
39	20231130	204700	186316400	2405	2405	2405	2405	0
40	20231130	204600	186316400	2405	2405	2405	2405	0
41	20231130	204500	186316400	2405	2405	2405	2405	0
42	20231130	204400	186316400	2405	2405	2405	2405	0
43	20231130	204300	186316400	2405	2405	2405	2405	0
44	20231130	204200	186316400	2405	2405	2405	2405	0
45	20231130	204100	186316400	2405	2405	2405	2405	0
46	20231130	204000	186316400	2405	2405	2405	2405	0
47	20231130	203900	186316400	2405	2405	2405	2405	0
48	20231130	203800	186316400	2405	2405	2405	2405	0
49	20231130	203700	186316400	2405	2405	2405	2405	0
50	20231130	203600	186316400	2405	2405	2405	2405	0
51	20231130	203500	186316400	2405	2405	2405	2405	0
52	20231130	203400	186316400	2405	2405	2405	2405	0
53	20231130	203300	186316400	2405	2405	2405	2405	0
54	20231130	203200	186316400	2405	2405	2405	2405	0
55	20231130	203100	186316400	2405	2405	2405	2405	0
56	20231130	203000	186316400	2405	2405	2405	2405	0
57	20231130	202900	186316400	2405	2405	2405	2405	0
58	20231130	202800	186316400	2405	2405	2405	2405	0
59	20231130	202700	186316400	2405	2405	2405	2405	0
60	20231130	202600	186316400	2405	2405	2405	2405	0
61	20231130	202500	186316400	2405	2405	2405	2405	0
62	20231130	202400	186316400	2405	2405	2405	2405	5130
63	20231130	202300	186316400	2405	2405	2405	2405	0
64	20231130	202200	186316400	2405	2405	2405	2405	0
65	20231130	202100	186316400	2405	2405	2405	2405	0
66	20231130	202000	186316400	2405	2405	2405	2405	0
67	20231130	201900	186316400	2405	2405	2405	2405	0
68	20231130	201800	186316400	2405	2405	2405	2405	0
69	20231130	201700	186316400	2405	2405	2405	2405	0
70	20231130	201600	186316400	2405	2405	2405	2405	0
71	20231130	201500	186316400	2405	2405	2405	2405	0
72	20231130	201400	186316400	2405	2405	2405	2405	0
73	20231130	201300	186316400	2405	2405	2405	2405	0
74	20231130	201200	186316400	2405	2405	2405	2405	0
75	20231130	201100	186316400	2405	2405	2405	2405	0
76	20231130	201000	186316400	2405	2405	2405	2405	0
77	20231130	200900	186316400	2405	2405	2405	2405	0
78	20231130	200800	186316400	2405	2405	2405	2405	0
79	20231130	200700	186316400	2405	2405	2405	2405	0
80	20231130	200600	186316400	2405	2405	2405	2405	0
81	20231130	200500	186316400	2405	2405	2405	2405	0
82	20231130	200400	186316400	2405	2405	2405	2405	0
83	20231130	200300	186316400	2405	2405	2405	2405	0
84	20231130	200200	186316400	2405	2405	2405	2405	0
85	20231130	200100	186316400	2405	2405	2405	2405	0
86	20231130	200000	186316400	2405	2405	2405	2405	0
87	20231130	195900	186316400	2405	2405	2405	2405	0
88	20231130	195800	186316400	2405	2405	2405	2405	0
89	20231130	195700	186316400	2405	2405	2405	2405	0
90	20231130	195600	186316400	2405	2405	2405	2405	0
91	20231130	195500	186316400	2405	2405	2405	2405	0
92	20231130	195400	186316400	2405	2405	2405	2405	5130
93	20231130	195300	186316400	2405	2405	2405	2405	0
94	20231130	195200	186316400	2405	2405	2405	2405	0
95	20231130	195100	186316400	2405	2405	2405	2405	0
96	20231130	195000	186316400	2405	2405	2405	2405	0
97	20231130	194900	186316400	2405	2405	2405	2405	0
98	20231130	194800	186316400	2405	2405	2405	2405	0
99	20231130	194700	186316400	2405	2405	2405	2405	0
100	20231130	194600	186316400	2405	2405	2405	2405	0
101	20231130	194500	186316400	2405	2405	2405	2405	0
102	20231130	194400	186316400	2405	2405	2405	2405	0
103	20231130	194300	186316400	2405	2405	2405	2405	0
104	20231130	194200	186316400	2405	2405	2405	2405	0
105	20231130	194100	186316400	2405	2405	2405	2405	0
106	20231130	194000	186316400	2405	2405	2405	2405	0
107	20231130	193900	186316400	2405	2405	2405	2405	0
108	20231130	193800	186316400	2405	2405	2405	2405	0
109	20231130	193700	186316400	2405	2405	2405	2405	0
110	20231130	193600	186316400	2405	2405	2405	2405	0
111	20231130	193500	186316400	2405	2405	2405	2405	0
112	20231130	193400	186316400	2405	2405	2405	2405	0
113	20231130	193300	186316400	2405	2405	2405	2405	0
114	20231130	193200	186316400	2405	2405	2405	2405	0
115	20231130	193100	186316400	2405	2405	2405	2405	0
116	20231130	193000	186316400	2405	2405	2405	2405	0
117	20231130	192900	186316400	2405	2405	2405	2405	0
118	20231130	192800	186316400	2405	2405	2405	2405	0
119	20231130	192700	186316400	2405	2405	2405	2405	0
120	20231130	192600	186316400	2405	2405	2405	2405	0
121	20231130	192500	186316400	2405	2405	2405	2405	0
122	20231130	192400	186316400	2405	2405	2405	2405	5130
123	20231130	192300	186316400	2405	2405	2405	2405	0
124	20231130	192200	186316400	2405	2405	2405	2405	0
125	20231130	192100	186316400	2405	2405	2405	2405	0
126	20231130	192000	186316400	2405	2405	2405	2405	0
127	20231130	191900	186316400	2405	2405	2405	2405	0
128	20231130	191800	186316400	2405	2405	2405	2405	0
129	20231130	191700	186316400	2405	2405	2405	2405	0
130	20231130	191600	186316400	2405	2405	2405	2405	0
131	20231130	191500	186316400	2405	2405	2405	2405	0
132	20231130	191400	186316400	2405	2405	2405	2405	0
133	20231130	191300	186316400	2405	2405	2405	2405	0
134	20231130	191200	186316400	2405	2405	2405	2405	0
135	20231130	191100	186316400	2405	2405	2405	2405	0
136	20231130	191000	186316400	2405	2405	2405	2405	0
137	20231130	190900	186316400	2405	2405	2405	2405	0
138	20231130	190800	186316400	2405	2405	2405	2405	0
139	20231130	190700	186316400	2405	2405	2405	2405	0
140	20231130	190600	186316400	2405	2405	2405	2405	0
141	20231130	190500	186316400	2405	2405	2405	2405	0
142	20231130	190400	186316400	2405	2405	2405	2405	0
143	20231130	190300	186316400	2405	2405	2405	2405	0
144	20231130	190200	186316400	2405	2405	2405	2405	0
145	20231130	190100	186316400	2405	2405	2405	2405	0
146	20231130	190000	186316400	2405	2405	2405	2405	0
147	20231130	185900	186316400	2405	2405	2405	2405	0
148	20231130	185800	186316400	2405	2405	2405	2405	0
149	20231130	185700	186316400	2405	2405	2405	2405	0
150	20231130	185600	186316400	2405	2405	2405	2405	0
151	20231130	185500	186316400	2405	2405	2405	2405	0
152	20231130	185400	186316400	2405	2405	2405	2405	5130
153	20231130	185300	186316400	2405	2405	2405	2405	0
154	20231130	185200	186316400	2405	2405	2405	2405	0
155	20231130	185100	186316400	2405	2405	2405	2405	0
156	20231130	185000	186316400	2405	2405	2405	2405	0
157	20231130	184900	186316400	2405	2405	2405	2405	0
158	20231130	184800	186316400	2405	2405	2405	2405	0
159	20231130	184700	186316400	2405	2405	2405	2405	0
160	20231130	184600	186316400	2405	2405	2405	2405	0
161	20231130	184500	186316400	2405	2405	2405	2405	0
162	20231130	184400	186316400	2405	2405	2405	2405	0
163	20231130	184300	186316400	2405	2405	2405	2405	0
164	20231130	184200	186316400	2405	2405	2405	2405	0
165	20231130	184100	186316400	2405	2405	2405	2405	0
166	20231130	184000	186316400	2405	2405	2405	2405	0
167	20231130	183900	186316400	2405	2405	2405	2405	0
168	20231130	183800	186316400	2405	2405	2405	2405	0
169	20231130	183700	186316400	2405	2405	2405	2405	0
170	20231130	183600	186316400	2405	2405	2405	2405	0
171	20231130	183500	186316400	2405	2405	2405	2405	0
172	20231130	183400	186316400	2405	2405	2405	2405	0
173	20231130	183300	186316400	2405	2405	2405	2405	0
174	20231130	183200	186316400	2405	2405	2405	2405	0
175	20231130	183100	186316400	2405	2405	2405	2405	0
176	20231130	183000	186316400	2405	2405	2405	2405	0
177	20231130	182900	186316400	2405	2405	2405	2405	0
178	20231130	182800	186316400	2405	2405	2405	2405	0
179	20231130	182700	186316400	2405	2405	2405	2405	0
180	20231130	182600	186316400	2405	2405	2405	2405	0
181	20231130	182500	186316400	2405	2405	2405	2405	0
182	20231130	182400	186316400	2405	2405	2405	2405	5130
183	20231130	182300	186316400	2405	2405	2405	2405	0
184	20231130	182200	186316400	2405	2405	2405	2405	0
185	20231130	182100	186316400	2405	2405	2405	2405	0
186	20231130	182000	186316400	2405	2405	2405	2405	0
187	20231130	181900	186316400	2405	2405	2405	2405	0
188	20231130	181800	186316400	2405	2405	2405	2405	0
189	20231130	181700	186316400	2405	2405	2405	2405	0
190	20231130	181600	186316400	2405	2405	2405	2405	0
191	20231130	181500	186316400	2405	2405	2405	2405	0
192	20231130	181400	186316400	2405	2405	2405	2405	0
193	20231130	181300	186316400	2405	2405	2405	2405	0
194	20231130	181200	186316400	2405	2405	2405	2405	0
195	20231130	181100	186316400	2405	2405	2405	2405	0
196	20231130	181000	186316400	2405	2405	2405	2405	0
197	20231130	180900	186316400	2405	2405	2405	2405	0
198	20231130	180800	186316400	2405	2405	2405	2405	0
199	20231130	180700	186316400	2405	2405	2405	2405	0
200	20231130	180600	186316400	2405	2405	2405	2405	0
201	20231130	180500	186316400	2405	2405	2405	2405	0
202	20231130	180400	186316400	2405	2405	2405	2405	0
203	20231130	180300	186316400	2405	2405	2405	2405	0
204	20231130	180200	186316400	2405	2405	2405	2405	0
205	20231130	180100	186316400	2405	2405	2405	2405	0
206	20231130	180000	186316400	2405	2405	2405	2405	0
207	20231130	175900	186316400	2405	2405	2405	2405	0
208	20231130	175800	186316400	2405	2405	2405	2405	0
209	20231130	175700	186316400	2405	2405	2405	2405	0
210	20231130	175600	186316400	2405	2405	2405	2405	0
211	20231130	175500	186316400	2405	2405	2405	2405	0
212	20231130	175400	186316400	2405	2405	2405	2405	5130
213	20231130	175300	186316400	2405	2405	2405	2405	0
214	20231130	175200	186316400	2405	2405	2405	2405	0
215	20231130	175100	186316400	2405	2405	2405	2405	0
216	20231130	175000	186316400	2405	2405	2405	2405	0
217	20231130	174900	186316400	2405	2405	2405	2405	0
218	20231130	174800	186316400	2405	2405	2405	2405	0
219	20231130	174700	186316400	2405	2405	2405	2405	0
220	20231130	174600	186316400	2405	2405	2405	2405	0
221	20231130	174500	186316400	2405	2405	2405	2405	0
222	20231130	174400	186316400	2405	2405	2405	2405	0
223	20231130	174300	186316400	2405	2405	2405	2405	0
224	20231130	174200	186316400	2405	2405	2405	2405	0
225	20231130	174100	186316400	2405	2405	2405	2405	0
226	20231130	174000	186316400	2405	2405	2405	2405	0
227	20231130	173900	186316400	2405	2405	2405	2405	0
228	20231130	173800	186316400	2405	2405	2405	2405	0
229	20231130	173700	186316400	2405	2405	2405	2405	0
230	20231130	173600	186316400	2405	2405	2405	2405	0
231	20231130	173500	186316400	2405	2405	2405	2405	0
232	20231130	173400	186316400	2405	2405	2405	2405	0
233	20231130	173300	186316400	2405	2405	2405	2405	0
234	20231130	173200	186316400	2405	2405	2405	2405	0
235	20231130	173100	186316400	2405	2405	2405	2405	0
236	20231130	173000	186316400	2405	2405	2405	2405	0
237	20231130	172900	186316400	2405	2405	2405	2405	0
238	20231130	172800	186316400	2405	2405	2405	2405	0
239	20231130	172700	186316400	2405	2405	2405	2405	0
240	20231130	172600	186316400	2405	2405	2405	2405	0
241	20231130	172500	186316400	2405	2405	2405	2405	0
242	20231130	172400	186316400	2405	2405	2405	2405	5130
243	20231130	172300	186316400	2405	2405	2405	2405	0
244	20231130	172200	186316400	2405	2405	2405	2405	0
245	20231130	172100	186316400	2405	2405	2405	2405	0
246	20231130	172000	186316400	2405	2405	2405	2405	0
247	20231130	171900	186316400	2405	2405	2405	2405	0
248	20231130	171800	186316400	2405	2405	2405	2405	0
249	20231130	171700	186316400	2405	2405	2405	2405	0
250	20231130	171600	186316400	2405	2405	2405	2405	0
251	20231130	171500	186316400	2405	2405	2405	2405	0
252	20231130	171400	186316400	2405	2405	2405	2405	0
253	20231130	171300	186316400	2405	2405	2405	2405	0
254	20231130	171200	186316400	2405	2405	2405	2405	0
255	20231130	171100	186316400	2405	2405	2405	2405	0
256	20231130	171000	186316400	2405	2405	2405	2405	0
257	20231130	170900	186316400	2405	2405	2405	2405	0
258	20231130	170800	186316400	2405	2405	2405	2405	0
259	20231130	170700	186316400	2405	2405	2405	2405	0
260	20231130	170600	186316400	2405	2405	2405	2405	0
261	20231130	170500	186316400	2405	2405	2405	2405	0
262	20231130	170400	186316400	2405	2405	2405	2405	0
263	20231130	170300	186316400	2405	2405	2405	2405	0
264	20231130	170200	186316400	2405	2405	2405	2405	0
265	20231130	170100	186316400	2405	2405	2405	2405	0
266	20231130	170000	186316400	2405	2405	2405	2405	0
267	20231130	165900	186316400	2405	2405	2405	2405	0
268	20231130	165800	186316400	2405	2405	2405	2405	0
269	20231130	165700	186316400	2405	2405	2405	2405	0
270	20231130	165600	186316400	2405	2405	2405	2405	0
271	20231130	165500	186316400	2405	2405	2405	2405	0
272	20231130	165400	186316400	2405	2405	2405	2405	5130
273	20231130	165300	186316400	2405	2405	2405	2405	0
274	20231130	165200	186316400	2405	2405	2405	2405	0
275	20231130	165100	186316400	2405	2405	2405	2405	0
276	20231130	165000	186316400	2405	2405	2405	2405	0
277	20231130	164900	186316400	2405	2405	2405	2405	0
278	20231130	164800	186316400	2405	2405	2405	2405	0
279	20231130	164700	186316400	2405	2405	2405	2405	0
280	20231130	164600	186316400	2405	2405	2405	2405	0
281	20231130	164500	186316400	2405	2405	2405	2405	0
282	20231130	164400	186316400	2405	2405	2405	2405	0
283	20231130	164300	186316400	2405	2405	2405	2405	0
284	20231130	164200	186316400	2405	2405	2405	2405	0
285	20231130	164100	186316400	2405	2405	2405	2405	0
286	20231130	164000	186316400	2405	2405	2405	2405	0
287	20231130	163900	186316400	2405	2405	2405	2405	0
288	20231130	163800	186316400	2405	2405	2405	2405	0
289	20231130	163700	186316400	2405	2405	2405	2405	0
290	20231130	163600	186316400	2405	2405	2405	2405	0
291	20231130	163500	186316400	2405	2405	2405	2405	0
292	20231130	163400	186316400	2405	2405	2405	2405	0
293	20231130	163300	186316400	2405	2405	2405	2405	0
294	20231130	163200	186316400	2405	2405	2405	2405	0
295	20231130	163100	186316400	2405	2405	2405	2405	0
296	20231130	163000	186316400	2405	2405	2405	2405	0
297	20231130	162900	186316400	2405	2405	2405	2405	0
298	20231130	162800	186316400	2405	2405	2405	2405	0
299	20231130	162700	186316400	2405	2405	2405	2405	0
300	20231130	162600	186316400	2405	2405	2405	2405	0
301	20231130	162500	186316400	2405	2405	2405	2405	0
302	20231130	162400	186316400	2405	2405	2405	2405	5130
303	20231130	162300	186316400	2405	2405	2405	2405	0
304	20231130	162200	186316400	2405	2405	2405	2405	0
305	20231130	162100	186316400	2405	2405	2405	2405	0
306	20231130	162000	186316400	2405	2405	2405	2405	0
307	20231130	161900	186316400	2405	2405	2405	2405	0
308	20231130	161800	186316400	2405	2405	2405	2405	0
309	20231130	161700	186316400	2405	2405	2405	2405	0
310	20231130	161600	186316400	2405	2405	2405	2405	0
311	20231130	161500	186316400	2405	2405	2405	2405	0
312	20231130	161400	186316400	2405	2405	2405	2405	0
313	20231130	161300	186316400	2405	2405	2405	2405	0
314	20231130	161200	186316400	2405	2405	2405	2405	0
315	20231130	161100	186316400	2405	2405	2405	2405	0
316	20231130	161000	186316400	2405	2405	2405	2405	0
317	20231130	160900	186316400	2405	2405	2405	2405	0
318	20231130	160800	186316400	2405	2405	2405	2405	0
319	20231130	160700	186316400	2405	2405	2405	2405	0
320	20231130	160600	186316400	2405	2405	2405	2405	0
321	20231130	160500	186316400	2405	2405	2405	2405	0
322	20231130	160400	186316400	2405	2405	2405	2405	0
323	20231130	160300	186316400	2405	2405	2405	2405	0
324	20231130	160200	186316400	2405	2405	2405	2405	0
325	20231130	160100	186316400	2405	2405	2405	2405	0
326	20231130	160000	186316400	2405	2405	2405	2405	0
327	20231130	155900	186316400	2405	2405	2405	2405	0
328	20231130	155800	186316400	2405	2405	2405	2405	0
329	20231130	155700	186316400	2405	2405	2405	2405	0
330	20231130	155600	186316400	2405	2405	2405	2405	0
331	20231130	155500	186316400	2405	2405	2405	2405	0
332	20231130	155400	186316400	2405	2405	2405	2405	5130
333	20231130	155300	186316400	2405	2405	2405	2405	0
334	20231130	155200	186316400	2405	2405	2405	2405	0
335	20231130	155100	186316400	2405	2405	2405	2405	0
336	20231130	155000	186316400	2405	2405	2405	2405	0
337	20231130	154900	186316400	2405	2405	2405	2405	0
338	20231130	154800	186316400	2405	2405	2405	2405	0
339	20231130	154700	186316400	2405	2405	2405	2405	0
340	20231130	154600	186316400	2405	2405	2405	2405	0
341	20231130	154500	186316400	2405	2405	2405	2405	0
342	20231130	154400	186316400	2405	2405	2405	2405	0
343	20231130	154300	186316400	2405	2405	2405	2405	0
344	20231130	154200	186316400	2405	2405	2405	2405	0
345	20231130	154100	186316400	2405	2405	2405	2405	0
346	20231130	154000	186316400	2405	2405	2405	2405	0
347	20231130	153900	186316400	2405	2405	2405	2405	0
348	20231130	153800	186316400	2405	2405	2405	2405	0
349	20231130	153700	186316400	2405	2405	2405	2405	0
350	20231130	153600	186316400	2405	2405	2405	2405	0
351	20231130	153500	186316400	2405	2405	2405	2405	0
352	20231130	153400	186316400	2405	2405	2405	2405	0
353	20231130	153300	186316400	2405	2405	2405	2405	0
354	20231130	153200	186316400	2405	2405	2405	2405	0
355	20231130	153100	186316400	2405	2405	2405	2405	0
356	20231130	153000	186316400	2405	2405	2405	2405	5130
357	20231130	152900	173978750	2410	2410	2410	2410	0
358	20231130	152800	173978750	2410	2410	2410	2410	0
359	20231130	152700	173978750	2410	2410	2410	2410	0
360	20231130	152600	173978750	2410	2410	2410	2410	0
361	20231130	152500	173978750	2410	2410	2410	2410	0
362	20231130	152400	173978750	2410	2410	2410	2410	0
363	20231130	152300	173978750	2410	2410	2410	2410	0
364	20231130	152200	173978750	2410	2410	2410	2410	0
365	20231130	152100	173978750	2410	2410	2410	2410	0
366	20231130	152000	173978750	2410	2410	2410	2410	0
367	20231130	151900	173978750	2410	2395	2420	2390	6393
368	20231130	151800	158615055	2395	2385	2395	2375	2998
369	20231130	151700	151478035	2385	2375	2385	2375	943
370	20231130	151600	149235265	2375	2365	2375	2365	978
371	20231130	151500	146921145	2365	2365	2365	2360	711
372	20231130	151400	145243130	2365	2370	2370	2365	122
373	20231130	151300	144954040	2370	2365	2370	2365	36
374	20231130	151200	144868895	2370	2365	2370	2365	98
375	20231130	151100	144637115	2365	2365	2365	2365	253
376	20231130	151000	144038770	2365	2365	2365	2365	10
377	20231130	150900	144015120	2365	2355	2370	2355	232
378	20231130	150800	143467725	2370	2370	2370	2360	330
379	20231130	150700	142688465	2360	2370	2370	2360	11
380	20231130	150600	142662415	2370	2370	2370	2370	3
381	20231130	150500	142655305	2370	2370	2370	2370	3
382	20231130	150400	142648195	2370	2370	2370	2370	1
383	20231130	150300	142645825	2370	2370	2370	2370	0
384	20231130	150200	142645825	2370	2365	2370	2365	1002
385	20231130	150100	140276090	2365	2370	2370	2365	106
386	20231130	150000	140024900	2375	2375	2375	2375	50
387	20231130	145900	139906150	2375	2375	2375	2365	1003
388	20231130	145800	137533025	2365	2370	2370	2365	1000
389	20231130	145700	135167965	2385	2390	2390	2365	2575
390	20231130	145600	129068760	2395	2385	2395	2385	2824
391	20231130	145500	122316625	2390	2390	2395	2390	2032
392	20231130	145400	117460140	2395	2395	2400	2395	1451
393	20231130	145300	113983290	2390	2375	2395	2375	778
394	20231130	145200	112124390	2375	2370	2375	2370	789
395	20231130	145100	110251960	2370	2365	2370	2365	3445
396	20231130	145000	102104345	2360	2365	2365	2360	467
397	20231130	144900	101001225	2360	2360	2360	2360	87
398	20231130	144800	100795905	2360	2365	2365	2360	939
399	20231130	144700	98575235	2360	2360	2365	2360	1346
400	20231130	144600	95397175	2360	2360	2360	2360	50
401	20231130	144500	95279175	2365	2345	2365	2345	4741
402	20231130	144400	84102620	2345	2345	2345	2345	0
403	20231130	144300	84102620	2345	2345	2345	2345	2
404	20231130	144200	84097930	2340	2345	2345	2340	135
405	20231130	144100	83781380	2345	2345	2345	2345	101
406	20231130	144000	83544535	2340	2340	2340	2340	0
407	20231130	143900	83544535	2340	2340	2340	2340	470
408	20231130	143800	82444735	2340	2345	2345	2340	44
409	20231130	143700	82341565	2345	2345	2345	2345	0
410	20231130	143600	82341565	2345	2345	2345	2345	4
411	20231130	143500	82332185	2345	2340	2345	2340	1426
412	20231130	143400	78995330	2340	2340	2340	2340	100
413	20231130	143300	78761330	2335	2335	2335	2335	192
414	20231130	143200	78313010	2340	2325	2340	2325	5872
415	20231130	143100	64601975	2330	2330	2330	2330	0
416	20231130	143000	64601975	2330	2330	2330	2330	0
417	20231130	142900	64601975	2330	2325	2330	2325	3
418	20231130	142800	64594995	2325	2325	2325	2325	85
419	20231130	142700	64397370	2325	2325	2325	2325	0
420	20231130	142600	64397370	2325	2325	2325	2325	0
421	20231130	142500	64397370	2325	2325	2325	2325	0
422	20231130	142400	64397370	2325	2325	2325	2325	0
423	20231130	142300	64397370	2325	2325	2325	2325	5
424	20231130	142200	64385745	2325	2325	2325	2325	0
425	20231130	142100	64385745	2325	2325	2325	2325	0
426	20231130	142000	64385745	2325	2325	2325	2325	4
427	20231130	141900	64376445	2325	2325	2325	2325	0
428	20231130	141800	64376445	2325	2325	2325	2325	0
429	20231130	141700	64376445	2325	2325	2325	2325	0
430	20231130	141600	64376445	2325	2325	2325	2325	0
431	20231130	141500	64376445	2325	2325	2325	2325	0
432	20231130	141400	64376445	2325	2320	2325	2320	4
433	20231130	141300	64367160	2325	2325	2325	2325	0
434	20231130	141200	64367160	2325	2325	2325	2325	0
435	20231130	141100	64367160	2325	2325	2325	2325	0
436	20231130	141000	64367160	2325	2325	2325	2325	0
437	20231130	140900	64367160	2325	2325	2325	2325	0
438	20231130	140800	64367160	2325	2325	2325	2325	0
439	20231130	140700	64367160	2325	2325	2325	2325	0
440	20231130	140600	64367160	2325	2325	2325	2325	0
441	20231130	140500	64367160	2325	2325	2325	2325	10
442	20231130	140400	64343910	2320	2320	2320	2320	0
443	20231130	140300	64343910	2320	2320	2320	2320	0
444	20231130	140200	64343910	2320	2320	2320	2320	1400
445	20231130	140100	61095910	2325	2325	2325	2325	0
446	20231130	140000	61095910	2325	2325	2325	2325	0
447	20231130	135900	61095910	2325	2325	2325	2325	0
448	20231130	135800	61095910	2325	2325	2325	2325	0
449	20231130	135700	61095910	2325	2325	2325	2325	0
450	20231130	135600	61095910	2325	2325	2325	2325	0
451	20231130	135500	61095910	2325	2325	2325	2325	0
452	20231130	135400	61095910	2325	2325	2325	2325	0
453	20231130	135300	61095910	2325	2325	2325	2325	0
454	20231130	135200	61095910	2325	2325	2325	2325	0
455	20231130	135100	61095910	2325	2325	2325	2325	0
456	20231130	135000	61095910	2325	2325	2325	2325	0
457	20231130	134900	61095910	2325	2325	2325	2325	0
458	20231130	134800	61095910	2325	2325	2325	2325	0
459	20231130	134700	61095910	2325	2325	2325	2325	0
460	20231130	134600	61095910	2325	2325	2325	2325	0
461	20231130	134500	61095910	2325	2325	2325	2325	0
462	20231130	134400	61095910	2325	2325	2325	2325	0
463	20231130	134300	61095910	2325	2325	2325	2325	0
464	20231130	134200	61095910	2325	2325	2325	2325	1
465	20231130	134100	61093585	2330	2330	2330	2330	0
466	20231130	134000	61093585	2330	2330	2330	2330	0
467	20231130	133900	61093585	2330	2330	2330	2330	0
468	20231130	133800	61093585	2330	2330	2330	2330	0
469	20231130	133700	61093585	2330	2330	2330	2330	0
470	20231130	133600	61093585	2330	2330	2330	2330	0
471	20231130	133500	61093585	2330	2330	2330	2330	0
472	20231130	133400	61093585	2330	2330	2330	2330	0
473	20231130	133300	61093585	2330	2330	2330	2330	0
474	20231130	133200	61093585	2330	2330	2330	2330	0
475	20231130	133100	61093585	2330	2330	2330	2330	0
476	20231130	133000	61093585	2330	2330	2330	2330	0
477	20231130	132900	61093585	2330	2330	2330	2330	0
478	20231130	132800	61093585	2330	2330	2330	2330	0
479	20231130	132700	61093585	2330	2330	2330	2330	0
480	20231130	132600	61093585	2330	2330	2330	2330	0
481	20231130	132500	61093585	2330	2330	2330	2330	0
482	20231130	132400	61093585	2330	2330	2330	2330	0
483	20231130	132300	61093585	2330	2330	2330	2330	0
484	20231130	132200	61093585	2330	2330	2330	2330	0
485	20231130	132100	61093585	2330	2330	2330	2330	0
486	20231130	132000	61093585	2330	2330	2330	2330	0
487	20231130	131900	61093585	2330	2330	2330	2330	0
488	20231130	131800	61093585	2330	2330	2330	2330	0
489	20231130	131700	61093585	2330	2330	2330	2330	0
490	20231130	131600	61093585	2330	2330	2330	2330	0
491	20231130	131500	61093585	2330	2330	2330	2330	0
492	20231130	131400	61093585	2330	2330	2330	2330	0
493	20231130	131300	61093585	2330	2330	2330	2330	0
494	20231130	131200	61093585	2330	2330	2330	2330	0
495	20231130	131100	61093585	2330	2330	2330	2330	0
496	20231130	131000	61093585	2330	2330	2330	2330	0
497	20231130	130900	61093585	2330	2330	2330	2330	0
498	20231130	130800	61093585	2330	2330	2330	2330	0
499	20231130	130700	61093585	2330	2330	2330	2330	0
500	20231130	130600	61093585	2330	2330	2330	2330	0
501	20231130	130500	61093585	2330	2330	2330	2330	0
502	20231130	130400	61093585	2330	2330	2330	2330	0
503	20231130	130300	61093585	2330	2330	2330	2330	0
504	20231130	130200	61093585	2330	2330	2330	2330	0
505	20231130	130100	61093585	2330	2330	2330	2330	0
506	20231130	130000	61093585	2330	2330	2330	2330	0
507	20231130	125900	61093585	2330	2330	2330	2330	0
508	20231130	125800	61093585	2330	2330	2330	2330	0
509	20231130	125700	61093585	2330	2330	2330	2330	2
510	20231130	125600	61088925	2330	2330	2330	2330	0
511	20231130	125500	61088925	2330	2330	2330	2330	0
512	20231130	125400	61088925	2330	2330	2330	2330	0
513	20231130	125300	61088925	2330	2330	2330	2330	0
514	20231130	125200	61088925	2330	2330	2330	2330	50
515	20231130	125100	60972425	2330	2330	2330	2330	0
516	20231130	125000	60972425	2330	2330	2330	2330	0
517	20231130	124900	60972425	2330	2330	2330	2330	0
518	20231130	124800	60972425	2330	2330	2330	2330	0
519	20231130	124700	60972425	2330	2330	2330	2330	0
520	20231130	124600	60972425	2330	2330	2330	2330	0
521	20231130	124500	60972425	2330	2330	2330	2330	0
522	20231130	124400	60972425	2330	2330	2330	2330	0
523	20231130	124300	60972425	2330	2330	2330	2330	0
524	20231130	124200	60972425	2330	2330	2330	2330	0
525	20231130	124100	60972425	2330	2330	2330	2330	0
526	20231130	124000	60972425	2330	2330	2330	2330	0
527	20231130	123900	60972425	2330	2330	2330	2330	0
528	20231130	123800	60972425	2330	2330	2330	2330	900
529	20231130	123700	58875425	2330	2330	2330	2330	0
530	20231130	123600	58875425	2330	2330	2330	2330	1
531	20231130	123500	58873095	2320	2320	2320	2320	0
532	20231130	123400	58873095	2320	2320	2320	2320	0
533	20231130	123300	58873095	2320	2320	2320	2320	0
534	20231130	123200	58873095	2320	2320	2320	2320	0
535	20231130	123100	58873095	2320	2320	2320	2320	0
536	20231130	123000	58873095	2320	2320	2320	2320	0
537	20231130	122900	58873095	2320	2320	2320	2320	0
538	20231130	122800	58873095	2320	2320	2320	2320	0
539	20231130	122700	58873095	2320	2320	2320	2320	0
540	20231130	122600	58873095	2320	2320	2320	2320	0
541	20231130	122500	58873095	2320	2320	2320	2320	0
542	20231130	122400	58873095	2320	2320	2320	2320	0
543	20231130	122300	58873095	2320	2320	2320	2320	0
544	20231130	122200	58873095	2320	2320	2320	2320	0
545	20231130	122100	58873095	2320	2320	2320	2320	0
546	20231130	122000	58873095	2320	2320	2320	2320	0
547	20231130	121900	58873095	2320	2320	2320	2320	0
548	20231130	121800	58873095	2320	2320	2325	2320	3
549	20231130	121700	58866130	2325	2325	2325	2325	1
550	20231130	121600	58863805	2330	2330	2330	2330	0
551	20231130	121500	58863805	2330	2330	2330	2330	0
552	20231130	121400	58863805	2330	2330	2330	2330	0
553	20231130	121300	58863805	2330	2325	2330	2325	300
554	20231130	121200	58164810	2330	2330	2330	2330	0
555	20231130	121100	58164810	2330	2330	2330	2330	1
556	20231130	121000	58162480	2330	2330	2330	2330	20
557	20231130	120900	58115880	2330	2330	2330	2330	0
558	20231130	120800	58115880	2330	2330	2330	2330	22
559	20231130	120700	58064620	2320	2320	2320	2320	0
560	20231130	120600	58064620	2320	2320	2320	2320	0
561	20231130	120500	58064620	2320	2320	2320	2320	0
562	20231130	120400	58064620	2320	2320	2320	2320	0
563	20231130	120300	58064620	2320	2320	2320	2320	0
564	20231130	120200	58064620	2320	2320	2320	2320	0
565	20231130	120100	58064620	2320	2320	2320	2320	0
566	20231130	120000	58064620	2320	2320	2320	2320	0
567	20231130	115900	58064620	2320	2320	2320	2320	0
568	20231130	115800	58064620	2320	2320	2320	2320	0
569	20231130	115700	58064620	2320	2320	2320	2320	0
570	20231130	115600	58064620	2320	2320	2320	2320	0
571	20231130	115500	58064620	2320	2320	2320	2320	0
572	20231130	115400	58064620	2320	2320	2320	2320	0
573	20231130	115300	58064620	2320	2320	2320	2320	1
574	20231130	115200	58062300	2320	2320	2320	2320	0
575	20231130	115100	58062300	2320	2320	2320	2320	0
576	20231130	115000	58062300	2320	2320	2320	2320	0
577	20231130	114900	58062300	2320	2320	2320	2320	0
578	20231130	114800	58062300	2320	2320	2320	2320	0
579	20231130	114700	58062300	2320	2320	2320	2320	0
580	20231130	114600	58062300	2320	2320	2320	2320	0
581	20231130	114500	58062300	2320	2320	2320	2320	0
582	20231130	114400	58062300	2320	2320	2320	2320	0
583	20231130	114300	58062300	2320	2320	2320	2320	0
584	20231130	114200	58062300	2320	2320	2320	2320	0
585	20231130	114100	58062300	2320	2320	2320	2320	0
586	20231130	114000	58062300	2320	2320	2320	2320	0
587	20231130	113900	58062300	2320	2320	2320	2320	0
588	20231130	113800	58062300	2320	2320	2320	2320	0
589	20231130	113700	58062300	2320	2320	2320	2320	0
590	20231130	113600	58062300	2320	2320	2320	2320	0
591	20231130	113500	58062300	2320	2320	2320	2320	0
592	20231130	113400	58062300	2320	2320	2320	2320	0
593	20231130	113300	58062300	2320	2320	2320	2320	3
594	20231130	113200	58055340	2325	2325	2325	2325	100
595	20231130	113100	57822840	2325	2325	2325	2325	0
596	20231130	113000	57822840	2325	2325	2325	2325	0
597	20231130	112900	57822840	2325	2325	2325	2325	0
598	20231130	112800	57822840	2325	2325	2325	2325	0
599	20231130	112700	57822840	2325	2325	2325	2325	0
600	20231130	112600	57822840	2325	2325	2325	2325	0
601	20231130	112500	57822840	2325	2325	2325	2325	0
602	20231130	112400	57822840	2325	2325	2325	2325	0
603	20231130	112300	57822840	2325	2325	2325	2325	29
604	20231130	112200	57755415	2325	2325	2325	2325	0
605	20231130	112100	57755415	2325	2325	2325	2325	0
606	20231130	112000	57755415	2325	2325	2325	2325	0
607	20231130	111900	57755415	2325	2325	2325	2325	0
608	20231130	111800	57755415	2325	2325	2325	2325	0
609	20231130	111700	57755415	2325	2325	2325	2325	0
610	20231130	111600	57755415	2325	2325	2325	2325	0
611	20231130	111500	57755415	2325	2325	2325	2325	0
612	20231130	111400	57755415	2325	2325	2325	2325	0
613	20231130	111300	57755415	2325	2325	2325	2325	0
614	20231130	111200	57755415	2325	2325	2325	2325	0
615	20231130	111100	57755415	2325	2325	2325	2325	0
616	20231130	111000	57755415	2325	2330	2330	2325	31
617	20231130	110900	57683190	2335	2335	2335	2335	0
618	20231130	110800	57683190	2335	2335	2335	2335	0
619	20231130	110700	57683190	2335	2335	2335	2335	0
620	20231130	110600	57683190	2335	2335	2335	2335	0
621	20231130	110500	57683190	2335	2335	2335	2335	0
622	20231130	110400	57683190	2335	2335	2335	2335	0
623	20231130	110300	57683190	2335	2335	2335	2335	0
624	20231130	110200	57683190	2335	2335	2335	2335	0
625	20231130	110100	57683190	2335	2335	2335	2335	0
626	20231130	110000	57683190	2335	2335	2335	2335	0
627	20231130	105900	57683190	2335	2335	2335	2335	0
628	20231130	105800	57683190	2335	2335	2335	2335	0
629	20231130	105700	57683190	2335	2335	2335	2335	0
630	20231130	105600	57683190	2335	2335	2335	2335	0
631	20231130	105500	57683190	2335	2335	2335	2335	0
632	20231130	105400	57683190	2335	2335	2335	2335	0
633	20231130	105300	57683190	2335	2335	2335	2335	0
634	20231130	105200	57683190	2335	2335	2335	2335	0
635	20231130	105100	57683190	2335	2335	2335	2335	0
636	20231130	105000	57683190	2335	2335	2335	2335	0
637	20231130	104900	57683190	2335	2335	2335	2335	0
638	20231130	104800	57683190	2335	2335	2335	2335	0
639	20231130	104700	57683190	2335	2335	2335	2335	0
640	20231130	104600	57683190	2335	2335	2335	2335	0
641	20231130	104500	57683190	2335	2335	2335	2335	0
642	20231130	104400	57683190	2335	2335	2335	2335	0
643	20231130	104300	57683190	2335	2335	2335	2335	0
644	20231130	104200	57683190	2335	2335	2335	2335	0
645	20231130	104100	57683190	2335	2335	2335	2335	0
646	20231130	104000	57683190	2335	2335	2335	2335	0
647	20231130	103900	57683190	2335	2335	2335	2335	0
648	20231130	103800	57683190	2335	2335	2335	2335	0
649	20231130	103700	57683190	2335	2335	2335	2335	0
650	20231130	103600	57683190	2335	2335	2335	2335	0
651	20231130	103500	57683190	2335	2335	2335	2335	0
652	20231130	103400	57683190	2335	2335	2335	2335	1
653	20231130	103300	57680855	2320	2320	2320	2320	2
654	20231130	103200	57676215	2320	2320	2320	2320	0
655	20231130	103100	57676215	2320	2320	2320	2320	0
656	20231130	103000	57676215	2320	2320	2320	2320	0
657	20231130	102900	57676215	2320	2320	2320	2320	5
658	20231130	102800	57664615	2320	2320	2320	2320	0
659	20231130	102700	57664615	2320	2335	2335	2320	131
660	20231130	102600	57360665	2335	2335	2335	2335	0
661	20231130	102500	57360665	2335	2335	2335	2335	0
662	20231130	102400	57360665	2335	2335	2335	2335	0
663	20231130	102300	57360665	2335	2335	2335	2335	0
664	20231130	102200	57360665	2335	2335	2335	2335	0
665	20231130	102100	57360665	2335	2335	2335	2335	0
666	20231130	102000	57360665	2335	2335	2335	2335	0
667	20231130	101900	57360665	2335	2335	2335	2335	0
668	20231130	101800	57360665	2335	2335	2335	2335	0
669	20231130	101700	57360665	2335	2335	2335	2335	0
670	20231130	101600	57360665	2335	2335	2335	2335	0
671	20231130	101500	57360665	2335	2335	2335	2335	0
672	20231130	101400	57360665	2335	2335	2335	2335	0
673	20231130	101300	57360665	2335	2335	2335	2335	0
674	20231130	101200	57360665	2335	2335	2335	2335	0
675	20231130	101100	57360665	2335	2335	2335	2335	0
676	20231130	101000	57360665	2335	2335	2335	2335	1
677	20231130	100900	57358330	2320	2320	2320	2320	9
678	20231130	100800	57337450	2320	2325	2325	2320	135
679	20231130	100700	57023750	2335	2335	2335	2335	0
680	20231130	100600	57023750	2335	2325	2335	2325	2
681	20231130	100500	57019090	2315	2325	2325	2315	1694
682	20231130	100400	53089580	2335	2335	2335	2335	1
683	20231130	100300	53087245	2335	2335	2335	2335	125
684	20231130	100200	52795370	2350	2350	2350	2350	0
685	20231130	100100	52795370	2350	2350	2350	2350	0
686	20231130	100000	52795370	2350	2350	2350	2350	19
687	20231130	095900	52750720	2350	2350	2350	2350	2
688	20231130	095800	52746020	2335	2340	2340	2335	300
689	20231130	095700	52045445	2350	2350	2350	2350	674
690	20231130	095600	50461545	2360	2360	2360	2360	1000
691	20231130	095500	48101545	2365	2350	2365	2350	590
692	20231130	095400	46714895	2350	2350	2350	2335	2042
693	20231130	095300	41917695	2350	2330	2350	2330	15009
694	20231130	095200	6775205	2330	2330	2330	2330	20
695	20231130	095100	6728605	2330	2330	2330	2330	0
696	20231130	095000	6728605	2330	2330	2330	2330	0
697	20231130	094900	6728605	2330	2330	2330	2330	0
698	20231130	094800	6728605	2330	2330	2330	2330	0
699	20231130	094700	6728605	2330	2325	2330	2325	2
700	20231130	094600	6723950	2320	2320	2320	2320	0
701	20231130	094500	6723950	2320	2320	2320	2320	0
702	20231130	094400	6723950	2320	2320	2320	2320	0
703	20231130	094300	6723950	2320	2320	2320	2320	0
704	20231130	094200	6723950	2320	2320	2320	2320	500
705	20231130	094100	5563950	2325	2325	2325	2325	1
706	20231130	094000	5561625	2330	2330	2330	2330	0
707	20231130	093900	5561625	2330	2330	2330	2330	1
708	20231130	093800	5559295	2330	2330	2330	2330	0
709	20231130	093700	5559295	2330	2330	2330	2330	0
710	20231130	093600	5559295	2330	2330	2330	2330	0
711	20231130	093500	5559295	2330	2330	2330	2330	1
712	20231130	093400	5556965	2335	2335	2335	2335	0
713	20231130	093300	5556965	2335	2335	2335	2335	0
714	20231130	093200	5556965	2335	2335	2335	2335	0
715	20231130	093100	5556965	2335	2335	2335	2335	0
716	20231130	093000	5556965	2335	2335	2335	2335	0
717	20231130	092900	5556965	2335	2335	2335	2335	0
718	20231130	092800	5556965	2335	2335	2335	2335	0
719	20231130	092700	5556965	2335	2335	2335	2335	0
720	20231130	092600	5556965	2335	2335	2335	2335	0
721	20231130	092500	5556965	2335	2335	2335	2335	0
722	20231130	092400	5556965	2335	2335	2335	2335	0
723	20231130	092300	5556965	2335	2335	2335	2335	0
724	20231130	092200	5556965	2335	2335	2335	2335	1
725	20231130	092100	5554630	2320	2320	2320	2320	939
726	20231130	092000	3376150	2320	2320	2320	2320	0
727	20231130	091900	3376150	2320	2320	2320	2320	0
728	20231130	091800	3376150	2320	2310	2320	2310	77
729	20231130	091700	3198270	2320	2320	2320	2320	0
730	20231130	091600	3198270	2320	2320	2320	2320	0
731	20231130	091500	3198270	2320	2320	2320	2320	0
732	20231130	091400	3198270	2320	2320	2320	2320	0
733	20231130	091300	3198270	2320	2320	2320	2320	0
734	20231130	091200	3198270	2320	2320	2320	2320	10
735	20231130	091100	3175070	2320	2320	2320	2320	0
736	20231130	091000	3175070	2320	2320	2320	2320	0
737	20231130	090900	3175070	2320	2315	2320	2315	2
738	20231130	090800	3170435	2310	2310	2310	2310	51
739	20231130	090700	3052625	2320	2320	2320	2320	0
740	20231130	090600	3052625	2320	2310	2320	2310	11
741	20231130	090500	3027200	2315	2320	2320	2315	53
742	20231130	090400	2904500	2315	2315	2315	2315	0
743	20231130	090300	2904500	2315	2315	2315	2315	28
744	20231130	090200	2839680	2320	2320	2320	2320	0
745	20231130	090100	2839680	2320	2320	2320	2320	0
746	20231130	090000	2839680	2320	2320	2320	2320	1224