KissMeData/067290/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194200	108509715	2470	2470	2470	2470	1266
3	20231130	194100	108509715	2470	2470	2470	2470	0
4	20231130	194000	108509715	2470	2470	2470	2470	0
5	20231130	193900	108509715	2470	2470	2470	2470	0
6	20231130	193800	108509715	2470	2470	2470	2470	0
7	20231130	193700	108509715	2470	2470	2470	2470	0
8	20231130	193600	108509715	2470	2470	2470	2470	0
9	20231130	193500	108509715	2470	2470	2470	2470	0
10	20231130	193400	108509715	2470	2470	2470	2470	0
11	20231130	193300	108509715	2470	2470	2470	2470	0
12	20231130	193200	108509715	2470	2470	2470	2470	0
13	20231130	193100	108509715	2470	2470	2470	2470	0
14	20231130	193000	108509715	2470	2470	2470	2470	0
15	20231130	192900	108509715	2470	2470	2470	2470	0
16	20231130	192800	108509715	2470	2470	2470	2470	0
17	20231130	192700	108509715	2470	2470	2470	2470	0
18	20231130	192600	108509715	2470	2470	2470	2470	0
19	20231130	192500	108509715	2470	2470	2470	2470	0
20	20231130	192400	108509715	2470	2470	2470	2470	0
21	20231130	192300	108509715	2470	2470	2470	2470	0
22	20231130	192200	108509715	2470	2470	2470	2470	0
23	20231130	192100	108509715	2470	2470	2470	2470	0
24	20231130	192000	108509715	2470	2470	2470	2470	0
25	20231130	191900	108509715	2470	2470	2470	2470	0
26	20231130	191800	108509715	2470	2470	2470	2470	0
27	20231130	191700	108509715	2470	2470	2470	2470	0
28	20231130	191600	108509715	2470	2470	2470	2470	0
29	20231130	191500	108509715	2470	2470	2470	2470	0
30	20231130	191400	108509715	2470	2470	2470	2470	0
31	20231130	191300	108509715	2470	2470	2470	2470	0
32	20231130	191200	108509715	2470	2470	2470	2470	1266
33	20231130	191100	108509715	2470	2470	2470	2470	0
34	20231130	191000	108509715	2470	2470	2470	2470	0
35	20231130	190900	108509715	2470	2470	2470	2470	0
36	20231130	190800	108509715	2470	2470	2470	2470	0
37	20231130	190700	108509715	2470	2470	2470	2470	0
38	20231130	190600	108509715	2470	2470	2470	2470	0
39	20231130	190500	108509715	2470	2470	2470	2470	0
40	20231130	190400	108509715	2470	2470	2470	2470	0
41	20231130	190300	108509715	2470	2470	2470	2470	0
42	20231130	190200	108509715	2470	2470	2470	2470	0
43	20231130	190100	108509715	2470	2470	2470	2470	0
44	20231130	190000	108509715	2470	2470	2470	2470	0
45	20231130	185900	108509715	2470	2470	2470	2470	0
46	20231130	185800	108509715	2470	2470	2470	2470	0
47	20231130	185700	108509715	2470	2470	2470	2470	0
48	20231130	185600	108509715	2470	2470	2470	2470	0
49	20231130	185500	108509715	2470	2470	2470	2470	0
50	20231130	185400	108509715	2470	2470	2470	2470	0
51	20231130	185300	108509715	2470	2470	2470	2470	0
52	20231130	185200	108509715	2470	2470	2470	2470	0
53	20231130	185100	108509715	2470	2470	2470	2470	0
54	20231130	185000	108509715	2470	2470	2470	2470	0
55	20231130	184900	108509715	2470	2470	2470	2470	0
56	20231130	184800	108509715	2470	2470	2470	2470	0
57	20231130	184700	108509715	2470	2470	2470	2470	0
58	20231130	184600	108509715	2470	2470	2470	2470	0
59	20231130	184500	108509715	2470	2470	2470	2470	0
60	20231130	184400	108509715	2470	2470	2470	2470	0
61	20231130	184300	108509715	2470	2470	2470	2470	0
62	20231130	184200	108509715	2470	2470	2470	2470	1266
63	20231130	184100	108509715	2470	2470	2470	2470	0
64	20231130	184000	108509715	2470	2470	2470	2470	0
65	20231130	183900	108509715	2470	2470	2470	2470	0
66	20231130	183800	108509715	2470	2470	2470	2470	0
67	20231130	183700	108509715	2470	2470	2470	2470	0
68	20231130	183600	108509715	2470	2470	2470	2470	0
69	20231130	183500	108509715	2470	2470	2470	2470	0
70	20231130	183400	108509715	2470	2470	2470	2470	0
71	20231130	183300	108509715	2470	2470	2470	2470	0
72	20231130	183200	108509715	2470	2470	2470	2470	0
73	20231130	183100	108509715	2470	2470	2470	2470	0
74	20231130	183000	108509715	2470	2470	2470	2470	0
75	20231130	182900	108509715	2470	2470	2470	2470	0
76	20231130	182800	108509715	2470	2470	2470	2470	0
77	20231130	182700	108509715	2470	2470	2470	2470	0
78	20231130	182600	108509715	2470	2470	2470	2470	0
79	20231130	182500	108509715	2470	2470	2470	2470	0
80	20231130	182400	108509715	2470	2470	2470	2470	0
81	20231130	182300	108509715	2470	2470	2470	2470	0
82	20231130	182200	108509715	2470	2470	2470	2470	0
83	20231130	182100	108509715	2470	2470	2470	2470	0
84	20231130	182000	108509715	2470	2470	2470	2470	0
85	20231130	181900	108509715	2470	2470	2470	2470	0
86	20231130	181800	108509715	2470	2470	2470	2470	0
87	20231130	181700	108509715	2470	2470	2470	2470	0
88	20231130	181600	108509715	2470	2470	2470	2470	0
89	20231130	181500	108509715	2470	2470	2470	2470	0
90	20231130	181400	108509715	2470	2470	2470	2470	0
91	20231130	181300	108509715	2470	2470	2470	2470	0
92	20231130	181200	108509715	2470	2470	2470	2470	1266
93	20231130	181100	108509715	2470	2470	2470	2470	0
94	20231130	181000	108509715	2470	2470	2470	2470	0
95	20231130	180900	108509715	2470	2470	2470	2470	0
96	20231130	180800	108509715	2470	2470	2470	2470	0
97	20231130	180700	108509715	2470	2470	2470	2470	0
98	20231130	180600	108509715	2470	2470	2470	2470	0
99	20231130	180500	108509715	2470	2470	2470	2470	0
100	20231130	180400	108509715	2470	2470	2470	2470	0
101	20231130	180300	108509715	2470	2470	2470	2470	0
102	20231130	180200	108509715	2470	2470	2470	2470	0
103	20231130	180100	108509715	2470	2470	2470	2470	0
104	20231130	180000	108509715	2470	2470	2470	2470	0
105	20231130	175900	108509715	2470	2470	2470	2470	0
106	20231130	175800	108509715	2470	2470	2470	2470	0
107	20231130	175700	108509715	2470	2470	2470	2470	0
108	20231130	175600	108509715	2470	2470	2470	2470	0
109	20231130	175500	108509715	2470	2470	2470	2470	0
110	20231130	175400	108509715	2470	2470	2470	2470	0
111	20231130	175300	108509715	2470	2470	2470	2470	0
112	20231130	175200	108509715	2470	2470	2470	2470	0
113	20231130	175100	108509715	2470	2470	2470	2470	0
114	20231130	175000	108509715	2470	2470	2470	2470	0
115	20231130	174900	108509715	2470	2470	2470	2470	0
116	20231130	174800	108509715	2470	2470	2470	2470	0
117	20231130	174700	108509715	2470	2470	2470	2470	0
118	20231130	174600	108509715	2470	2470	2470	2470	0
119	20231130	174500	108509715	2470	2470	2470	2470	0
120	20231130	174400	108509715	2470	2470	2470	2470	0
121	20231130	174300	108509715	2470	2470	2470	2470	0
122	20231130	174200	108509715	2470	2470	2470	2470	1266
123	20231130	174100	108509715	2470	2470	2470	2470	0
124	20231130	174000	108509715	2470	2470	2470	2470	0
125	20231130	173900	108509715	2470	2470	2470	2470	0
126	20231130	173800	108509715	2470	2470	2470	2470	0
127	20231130	173700	108509715	2470	2470	2470	2470	0
128	20231130	173600	108509715	2470	2470	2470	2470	0
129	20231130	173500	108509715	2470	2470	2470	2470	0
130	20231130	173400	108509715	2470	2470	2470	2470	0
131	20231130	173300	108509715	2470	2470	2470	2470	0
132	20231130	173200	108509715	2470	2470	2470	2470	0
133	20231130	173100	108509715	2470	2470	2470	2470	0
134	20231130	173000	108509715	2470	2470	2470	2470	0
135	20231130	172900	108509715	2470	2470	2470	2470	0
136	20231130	172800	108509715	2470	2470	2470	2470	0
137	20231130	172700	108509715	2470	2470	2470	2470	0
138	20231130	172600	108509715	2470	2470	2470	2470	0
139	20231130	172500	108509715	2470	2470	2470	2470	0
140	20231130	172400	108509715	2470	2470	2470	2470	0
141	20231130	172300	108509715	2470	2470	2470	2470	0
142	20231130	172200	108509715	2470	2470	2470	2470	0
143	20231130	172100	108509715	2470	2470	2470	2470	0
144	20231130	172000	108509715	2470	2470	2470	2470	0
145	20231130	171900	108509715	2470	2470	2470	2470	0
146	20231130	171800	108509715	2470	2470	2470	2470	0
147	20231130	171700	108509715	2470	2470	2470	2470	0
148	20231130	171600	108509715	2470	2470	2470	2470	0
149	20231130	171500	108509715	2470	2470	2470	2470	0
150	20231130	171400	108509715	2470	2470	2470	2470	0
151	20231130	171300	108509715	2470	2470	2470	2470	0
152	20231130	171200	108509715	2470	2470	2470	2470	1266
153	20231130	171100	108509715	2470	2470	2470	2470	0
154	20231130	171000	108509715	2470	2470	2470	2470	0
155	20231130	170900	108509715	2470	2470	2470	2470	0
156	20231130	170800	108509715	2470	2470	2470	2470	0
157	20231130	170700	108509715	2470	2470	2470	2470	0
158	20231130	170600	108509715	2470	2470	2470	2470	0
159	20231130	170500	108509715	2470	2470	2470	2470	0
160	20231130	170400	108509715	2470	2470	2470	2470	0
161	20231130	170300	108509715	2470	2470	2470	2470	0
162	20231130	170200	108509715	2470	2470	2470	2470	0
163	20231130	170100	108509715	2470	2470	2470	2470	0
164	20231130	170000	108509715	2470	2470	2470	2470	0
165	20231130	165900	108509715	2470	2470	2470	2470	0
166	20231130	165800	108509715	2470	2470	2470	2470	0
167	20231130	165700	108509715	2470	2470	2470	2470	0
168	20231130	165600	108509715	2470	2470	2470	2470	0
169	20231130	165500	108509715	2470	2470	2470	2470	0
170	20231130	165400	108509715	2470	2470	2470	2470	0
171	20231130	165300	108509715	2470	2470	2470	2470	0
172	20231130	165200	108509715	2470	2470	2470	2470	0
173	20231130	165100	108509715	2470	2470	2470	2470	0
174	20231130	165000	108509715	2470	2470	2470	2470	0
175	20231130	164900	108509715	2470	2470	2470	2470	0
176	20231130	164800	108509715	2470	2470	2470	2470	0
177	20231130	164700	108509715	2470	2470	2470	2470	0
178	20231130	164600	108509715	2470	2470	2470	2470	0
179	20231130	164500	108509715	2470	2470	2470	2470	0
180	20231130	164400	108509715	2470	2470	2470	2470	0
181	20231130	164300	108509715	2470	2470	2470	2470	0
182	20231130	164200	108509715	2470	2470	2470	2470	1266
183	20231130	164100	108509715	2470	2470	2470	2470	0
184	20231130	164000	108509715	2470	2470	2470	2470	0
185	20231130	163900	108509715	2470	2470	2470	2470	0
186	20231130	163800	108509715	2470	2470	2470	2470	0
187	20231130	163700	108509715	2470	2470	2470	2470	0
188	20231130	163600	108509715	2470	2470	2470	2470	0
189	20231130	163500	108509715	2470	2470	2470	2470	0
190	20231130	163400	108509715	2470	2470	2470	2470	0
191	20231130	163300	108509715	2470	2470	2470	2470	0
192	20231130	163200	108509715	2470	2470	2470	2470	0
193	20231130	163100	108509715	2470	2470	2470	2470	0
194	20231130	163000	108509715	2470	2470	2470	2470	0
195	20231130	162900	108509715	2470	2470	2470	2470	0
196	20231130	162800	108509715	2470	2470	2470	2470	0
197	20231130	162700	108509715	2470	2470	2470	2470	0
198	20231130	162600	108509715	2470	2470	2470	2470	0
199	20231130	162500	108509715	2470	2470	2470	2470	0
200	20231130	162400	108509715	2470	2470	2470	2470	0
201	20231130	162300	108509715	2470	2470	2470	2470	0
202	20231130	162200	108509715	2470	2470	2470	2470	0
203	20231130	162100	108509715	2470	2470	2470	2470	0
204	20231130	162000	108509715	2470	2470	2470	2470	0
205	20231130	161900	108509715	2470	2470	2470	2470	0
206	20231130	161800	108509715	2470	2470	2470	2470	0
207	20231130	161700	108509715	2470	2470	2470	2470	0
208	20231130	161600	108509715	2470	2470	2470	2470	0
209	20231130	161500	108509715	2470	2470	2470	2470	0
210	20231130	161400	108509715	2470	2470	2470	2470	0
211	20231130	161300	108509715	2470	2470	2470	2470	0
212	20231130	161200	108509715	2470	2470	2470	2470	1266
213	20231130	161100	108509715	2470	2470	2470	2470	0
214	20231130	161000	108509715	2470	2470	2470	2470	0
215	20231130	160900	108509715	2470	2470	2470	2470	0
216	20231130	160800	108509715	2470	2470	2470	2470	0
217	20231130	160700	108509715	2470	2470	2470	2470	0
218	20231130	160600	108509715	2470	2470	2470	2470	0
219	20231130	160500	108509715	2470	2470	2470	2470	0
220	20231130	160400	108509715	2470	2470	2470	2470	0
221	20231130	160300	108509715	2470	2470	2470	2470	0
222	20231130	160200	108509715	2470	2470	2470	2470	0
223	20231130	160100	108509715	2470	2470	2470	2470	0
224	20231130	160000	108509715	2470	2470	2470	2470	0
225	20231130	155900	108509715	2470	2470	2470	2470	0
226	20231130	155800	108509715	2470	2470	2470	2470	0
227	20231130	155700	108509715	2470	2470	2470	2470	0
228	20231130	155600	108509715	2470	2470	2470	2470	0
229	20231130	155500	108509715	2470	2470	2470	2470	0
230	20231130	155400	108509715	2470	2470	2470	2470	0
231	20231130	155300	108509715	2470	2470	2470	2470	0
232	20231130	155200	108509715	2470	2470	2470	2470	0
233	20231130	155100	108509715	2470	2470	2470	2470	0
234	20231130	155000	108509715	2470	2470	2470	2470	0
235	20231130	154900	108509715	2470	2470	2470	2470	0
236	20231130	154800	108509715	2470	2470	2470	2470	0
237	20231130	154700	108509715	2470	2470	2470	2470	0
238	20231130	154600	108509715	2470	2470	2470	2470	0
239	20231130	154500	108509715	2470	2470	2470	2470	0
240	20231130	154400	108509715	2470	2470	2470	2470	0
241	20231130	154300	108509715	2470	2470	2470	2470	0
242	20231130	154200	108509715	2470	2470	2470	2470	1266
243	20231130	154100	108509715	2470	2470	2470	2470	0
244	20231130	154000	108509715	2470	2470	2470	2470	0
245	20231130	153900	108509715	2470	2470	2470	2470	0
246	20231130	153800	108509715	2470	2470	2470	2470	0
247	20231130	153700	108509715	2470	2470	2470	2470	0
248	20231130	153600	108509715	2470	2470	2470	2470	0
249	20231130	153500	108509715	2470	2470	2470	2470	0
250	20231130	153400	108509715	2470	2470	2470	2470	0
251	20231130	153300	108509715	2470	2470	2470	2470	0
252	20231130	153200	108509715	2470	2470	2470	2470	0
253	20231130	153100	108509715	2470	2470	2470	2470	0
254	20231130	153000	108509715	2470	2470	2470	2470	1266
255	20231130	152900	105382695	2455	2455	2455	2455	0
256	20231130	152800	105382695	2455	2455	2455	2455	0
257	20231130	152700	105382695	2455	2455	2455	2455	0
258	20231130	152600	105382695	2455	2455	2455	2455	0
259	20231130	152500	105382695	2455	2455	2455	2455	0
260	20231130	152400	105382695	2455	2455	2455	2455	0
261	20231130	152300	105382695	2455	2455	2455	2455	0
262	20231130	152200	105382695	2455	2455	2455	2455	0
263	20231130	152100	105382695	2455	2455	2455	2455	0
264	20231130	152000	105382695	2455	2455	2455	2455	0
265	20231130	151900	105382695	2455	2485	2485	2455	537
266	20231130	151800	104050470	2490	2490	2490	2490	0
267	20231130	151700	104050470	2490	2460	2490	2460	2019
268	20231130	151600	99034965	2460	2460	2460	2460	0
269	20231130	151500	99034965	2460	2460	2460	2460	0
270	20231130	151400	99034965	2460	2460	2460	2460	0
271	20231130	151300	99034965	2460	2460	2460	2460	0
272	20231130	151200	99034965	2460	2460	2460	2460	1
273	20231130	151100	99032505	2455	2455	2455	2455	0
274	20231130	151000	99032505	2455	2455	2455	2455	150
275	20231130	150900	98664255	2455	2460	2460	2455	1839
276	20231130	150800	94145055	2465	2455	2465	2455	2
277	20231130	150700	94140135	2465	2465	2465	2465	0
278	20231130	150600	94140135	2465	2460	2465	2460	66
279	20231130	150500	93977455	2460	2460	2460	2460	0
280	20231130	150400	93977455	2460	2460	2460	2460	100
281	20231130	150300	93731455	2455	2455	2455	2455	0
282	20231130	150200	93731455	2455	2455	2455	2455	0
283	20231130	150100	93731455	2455	2455	2455	2455	5
284	20231130	150000	93719180	2465	2465	2465	2465	0
285	20231130	145900	93719180	2465	2455	2465	2455	2
286	20231130	145800	93714260	2465	2465	2465	2465	0
287	20231130	145700	93714260	2465	2465	2465	2465	0
288	20231130	145600	93714260	2465	2465	2465	2465	0
289	20231130	145500	93714260	2465	2465	2465	2465	0
290	20231130	145400	93714260	2465	2455	2465	2455	151
291	20231130	145300	93343545	2455	2455	2455	2455	29
292	20231130	145200	93272350	2460	2460	2460	2460	20
293	20231130	145100	93223150	2465	2465	2465	2465	0
294	20231130	145000	93223150	2465	2465	2465	2465	16
295	20231130	144900	93183710	2465	2465	2465	2465	0
296	20231130	144800	93183710	2465	2465	2465	2465	0
297	20231130	144700	93183710	2465	2465	2465	2465	10
298	20231130	144600	93159060	2465	2465	2465	2465	1375
299	20231130	144500	89769685	2465	2450	2465	2450	329
300	20231130	144400	88959525	2460	2460	2460	2460	0
301	20231130	144300	88959525	2460	2460	2460	2460	0
302	20231130	144200	88959525	2460	2460	2460	2460	0
303	20231130	144100	88959525	2460	2450	2460	2450	13
304	20231130	144000	88927665	2455	2455	2455	2455	14
305	20231130	143900	88893295	2455	2455	2455	2455	0
306	20231130	143800	88893295	2455	2460	2460	2455	21
307	20231130	143700	88841690	2465	2465	2465	2465	0
308	20231130	143600	88841690	2465	2465	2465	2465	0
309	20231130	143500	88841690	2465	2465	2465	2465	0
310	20231130	143400	88841690	2465	2465	2465	2465	0
311	20231130	143300	88841690	2465	2465	2465	2465	0
312	20231130	143200	88841690	2465	2465	2465	2465	0
313	20231130	143100	88841690	2465	2465	2465	2465	0
314	20231130	143000	88841690	2465	2465	2465	2465	1
315	20231130	142900	88839225	2450	2450	2450	2450	0
316	20231130	142800	88839225	2450	2450	2450	2450	0
317	20231130	142700	88839225	2450	2450	2450	2450	0
318	20231130	142600	88839225	2450	2450	2450	2450	0
319	20231130	142500	88839225	2450	2450	2450	2450	0
320	20231130	142400	88839225	2450	2450	2450	2450	0
321	20231130	142300	88839225	2450	2450	2450	2450	0
322	20231130	142200	88839225	2450	2450	2450	2450	0
323	20231130	142100	88839225	2450	2450	2450	2450	40
324	20231130	142000	88741225	2465	2465	2465	2465	0
325	20231130	141900	88741225	2465	2465	2465	2465	0
326	20231130	141800	88741225	2465	2465	2465	2465	0
327	20231130	141700	88741225	2465	2455	2465	2455	92
328	20231130	141600	88515350	2460	2460	2460	2460	9
329	20231130	141500	88493210	2460	2460	2460	2460	9
330	20231130	141400	88471070	2465	2465	2465	2465	0
331	20231130	141300	88471070	2465	2465	2465	2465	0
332	20231130	141200	88471070	2465	2465	2465	2465	0
333	20231130	141100	88471070	2465	2465	2465	2465	0
334	20231130	141000	88471070	2465	2465	2465	2465	0
335	20231130	140900	88471070	2465	2465	2465	2465	10
336	20231130	140800	88446420	2465	2460	2465	2460	258
337	20231130	140700	87811675	2465	2465	2465	2465	0
338	20231130	140600	87811675	2465	2465	2465	2465	3
339	20231130	140500	87804280	2465	2465	2465	2465	0
340	20231130	140400	87804280	2465	2465	2465	2465	0
341	20231130	140300	87804280	2465	2465	2465	2465	0
342	20231130	140200	87804280	2465	2465	2465	2465	0
343	20231130	140100	87804280	2465	2465	2465	2465	0
344	20231130	140000	87804280	2465	2465	2465	2465	0
345	20231130	135900	87804280	2465	2465	2465	2465	0
346	20231130	135800	87804280	2465	2465	2465	2465	0
347	20231130	135700	87804280	2465	2465	2465	2465	0
348	20231130	135600	87804280	2465	2465	2465	2465	0
349	20231130	135500	87804280	2465	2465	2465	2465	0
350	20231130	135400	87804280	2465	2465	2465	2465	0
351	20231130	135300	87804280	2465	2465	2465	2465	0
352	20231130	135200	87804280	2465	2465	2465	2465	0
353	20231130	135100	87804280	2465	2465	2465	2465	10
354	20231130	135000	87779630	2465	2465	2465	2465	0
355	20231130	134900	87779630	2465	2465	2465	2465	50
356	20231130	134800	87656380	2465	2465	2465	2465	0
357	20231130	134700	87656380	2465	2465	2465	2465	0
358	20231130	134600	87656380	2465	2465	2465	2465	0
359	20231130	134500	87656380	2465	2465	2465	2465	0
360	20231130	134400	87656380	2465	2465	2465	2465	0
361	20231130	134300	87656380	2465	2465	2465	2465	0
362	20231130	134200	87656380	2465	2465	2465	2465	0
363	20231130	134100	87656380	2465	2455	2465	2455	101
364	20231130	134000	87408415	2465	2465	2465	2465	0
365	20231130	133900	87408415	2465	2465	2465	2465	0
366	20231130	133800	87408415	2465	2465	2465	2465	0
367	20231130	133700	87408415	2465	2465	2465	2465	0
368	20231130	133600	87408415	2465	2465	2465	2465	0
369	20231130	133500	87408415	2465	2465	2465	2465	0
370	20231130	133400	87408415	2465	2465	2465	2455	48
371	20231130	133300	87290125	2465	2465	2465	2465	0
372	20231130	133200	87290125	2465	2465	2465	2465	0
373	20231130	133100	87290125	2465	2465	2465	2465	0
374	20231130	133000	87290125	2465	2465	2465	2465	0
375	20231130	132900	87290125	2465	2465	2465	2465	0
376	20231130	132800	87290125	2465	2465	2465	2465	0
377	20231130	132700	87290125	2465	2465	2465	2465	0
378	20231130	132600	87290125	2465	2465	2465	2465	1
379	20231130	132500	87287660	2460	2460	2460	2460	30
380	20231130	132400	87213860	2465	2465	2465	2465	1
381	20231130	132300	87211395	2455	2455	2455	2455	0
382	20231130	132200	87211395	2455	2455	2455	2455	40
383	20231130	132100	87113195	2450	2450	2450	2450	0
384	20231130	132000	87113195	2450	2450	2450	2450	0
385	20231130	131900	87113195	2450	2450	2450	2450	1
386	20231130	131800	87110745	2465	2465	2465	2465	0
387	20231130	131700	87110745	2465	2465	2465	2465	0
388	20231130	131600	87110745	2465	2465	2465	2465	0
389	20231130	131500	87110745	2465	2465	2465	2465	0
390	20231130	131400	87110745	2465	2465	2465	2465	0
391	20231130	131300	87110745	2465	2465	2465	2465	1
392	20231130	131200	87108280	2465	2460	2465	2460	3
393	20231130	131100	87100895	2470	2470	2470	2470	1
394	20231130	131000	87098425	2470	2465	2470	2465	8
395	20231130	130900	87078700	2460	2455	2460	2455	415
396	20231130	130800	86059850	2455	2455	2455	2455	688
397	20231130	130700	84370810	2455	2455	2455	2455	0
398	20231130	130600	84370810	2455	2455	2455	2455	0
399	20231130	130500	84370810	2455	2450	2455	2450	55
400	20231130	130400	84236035	2450	2450	2450	2450	269
401	20231130	130300	83576985	2455	2455	2455	2455	0
402	20231130	130200	83576985	2455	2455	2455	2455	98
403	20231130	130100	83336395	2465	2465	2465	2465	2
404	20231130	130000	83331465	2455	2465	2465	2455	2
405	20231130	125900	83326545	2455	2455	2455	2455	1
406	20231130	125800	83324090	2465	2465	2465	2465	0
407	20231130	125700	83324090	2465	2465	2465	2465	0
408	20231130	125600	83324090	2465	2465	2465	2465	136
409	20231130	125500	82988850	2465	2465	2465	2465	0
410	20231130	125400	82988850	2465	2465	2465	2465	0
411	20231130	125300	82988850	2465	2450	2465	2450	2001
412	20231130	125200	78086385	2445	2445	2445	2445	1
413	20231130	125100	78083940	2465	2465	2465	2465	6
414	20231130	125000	78069150	2445	2445	2445	2445	0
415	20231130	124900	78069150	2445	2445	2445	2445	0
416	20231130	124800	78069150	2445	2445	2445	2445	420
417	20231130	124700	77042250	2465	2465	2465	2465	0
418	20231130	124600	77042250	2465	2450	2465	2445	1001
419	20231130	124500	74594690	2450	2455	2465	2450	834
420	20231130	124400	72549670	2455	2455	2460	2455	12
421	20231130	124300	72520160	2460	2460	2460	2460	556
422	20231130	124200	71152400	2460	2460	2460	2460	0
423	20231130	124100	71152400	2460	2475	2475	2460	2
424	20231130	124000	71147465	2460	2475	2475	2460	2
425	20231130	123900	71142530	2460	2475	2475	2455	16
426	20231130	123800	71103175	2460	2460	2475	2460	3
427	20231130	123700	71095780	2475	2475	2475	2455	3
428	20231130	123600	71088375	2455	2475	2475	2455	4
429	20231130	123500	71078510	2455	2455	2475	2455	17
430	20231130	123400	71036735	2475	2475	2475	2460	156
431	20231130	123300	70652900	2460	2460	2480	2460	80
432	20231130	123200	70454600	2480	2470	2485	2460	901
433	20231130	123100	68218715	2460	2460	2460	2460	1
434	20231130	123000	68216255	2475	2460	2475	2460	16
435	20231130	122900	68176865	2475	2470	2475	2465	77
436	20231130	122800	67986685	2465	2470	2470	2465	2
437	20231130	122700	67981750	2465	2475	2475	2465	5
438	20231130	122600	67969385	2465	2475	2475	2465	18
439	20231130	122500	67924925	2470	2470	2470	2470	58
440	20231130	122400	67781665	2460	2460	2460	2460	1
441	20231130	122300	67779205	2470	2470	2470	2470	0
442	20231130	122200	67779205	2470	2470	2470	2470	72
443	20231130	122100	67601365	2470	2470	2470	2470	0
444	20231130	122000	67601365	2470	2470	2470	2470	0
445	20231130	121900	67601365	2470	2470	2470	2470	0
446	20231130	121800	67601365	2470	2470	2470	2470	72
447	20231130	121700	67423525	2470	2470	2470	2470	0
448	20231130	121600	67423525	2470	2470	2470	2470	0
449	20231130	121500	67423525	2470	2470	2470	2470	0
450	20231130	121400	67423525	2470	2470	2470	2470	72
451	20231130	121300	67245685	2470	2470	2470	2470	1
452	20231130	121200	67243215	2460	2465	2465	2460	101
453	20231130	121100	66994255	2460	2460	2460	2460	2
454	20231130	121000	66989335	2460	2460	2460	2460	0
455	20231130	120900	66989335	2460	2465	2465	2460	90
456	20231130	120800	66767930	2465	2465	2465	2465	0
457	20231130	120700	66767930	2465	2465	2465	2465	72
458	20231130	120600	66590450	2460	2460	2460	2460	1
459	20231130	120500	66587990	2465	2465	2465	2465	0
460	20231130	120400	66587990	2465	2465	2465	2465	0
461	20231130	120300	66587990	2465	2465	2465	2465	72
462	20231130	120200	66410510	2465	2465	2465	2465	0
463	20231130	120100	66410510	2465	2470	2470	2465	462
464	20231130	120000	65269580	2470	2470	2470	2470	74
465	20231130	115900	65086800	2470	2470	2470	2470	0
466	20231130	115800	65086800	2470	2470	2470	2470	17
467	20231130	115700	65044810	2470	2470	2470	2470	0
468	20231130	115600	65044810	2470	2465	2470	2465	31
469	20231130	115500	64968390	2460	2460	2460	2460	2
470	20231130	115400	64963470	2460	2460	2460	2460	0
471	20231130	115300	64963470	2460	2460	2460	2460	0
472	20231130	115200	64963470	2460	2465	2465	2460	389
473	20231130	115100	64005885	2470	2470	2470	2470	0
474	20231130	115000	64005885	2470	2470	2470	2470	0
475	20231130	114900	64005885	2470	2470	2470	2470	72
476	20231130	114800	63828045	2470	2470	2470	2470	0
477	20231130	114700	63828045	2470	2470	2470	2470	0
478	20231130	114600	63828045	2470	2470	2470	2470	0
479	20231130	114500	63828045	2470	2470	2470	2470	72
480	20231130	114400	63650205	2470	2470	2470	2470	0
481	20231130	114300	63650205	2470	2470	2470	2470	0
482	20231130	114200	63650205	2470	2470	2470	2470	1
483	20231130	114100	63647735	2465	2465	2465	2465	72
484	20231130	114000	63470255	2465	2465	2465	2465	1
485	20231130	113900	63467790	2460	2470	2470	2460	528
486	20231130	113800	62168860	2470	2475	2475	2470	74
487	20231130	113700	61985720	2475	2475	2475	2475	0
488	20231130	113600	61985720	2475	2475	2475	2475	0
489	20231130	113500	61985720	2475	2475	2475	2475	0
490	20231130	113400	61985720	2475	2475	2475	2475	72
491	20231130	113300	61807520	2475	2475	2475	2475	0
492	20231130	113200	61807520	2475	2475	2475	2475	0
493	20231130	113100	61807520	2475	2475	2475	2475	0
494	20231130	113000	61807520	2475	2475	2475	2475	72
495	20231130	112900	61629320	2475	2475	2475	2475	3
496	20231130	112800	61621895	2480	2475	2480	2475	70
497	20231130	112700	61448380	2485	2485	2485	2485	72
498	20231130	112600	61269460	2490	2470	2490	2470	405
499	20231130	112500	60266885	2470	2470	2470	2470	0
500	20231130	112400	60266885	2470	2470	2470	2470	0
501	20231130	112300	60266885	2470	2470	2470	2470	272
502	20231130	112200	59595045	2470	2470	2470	2470	1
503	20231130	112100	59592575	2465	2465	2465	2465	200
504	20231130	112000	59099575	2465	2465	2465	2465	0
505	20231130	111900	59099575	2465	2465	2465	2465	72
506	20231130	111800	58922095	2465	2450	2465	2450	72
507	20231130	111700	58745680	2470	2470	2470	2470	0
508	20231130	111600	58745680	2470	2470	2470	2470	72
509	20231130	111500	58567840	2470	2470	2470	2470	0
510	20231130	111400	58567840	2470	2470	2470	2470	40
511	20231130	111300	58469040	2470	2470	2470	2470	0
512	20231130	111200	58469040	2470	2470	2470	2470	72
513	20231130	111100	58291200	2470	2470	2470	2470	0
514	20231130	111000	58291200	2470	2470	2470	2470	0
515	20231130	110900	58291200	2470	2470	2470	2470	0
516	20231130	110800	58291200	2470	2470	2470	2470	72
517	20231130	110700	58113360	2470	2470	2470	2470	1
518	20231130	110600	58110890	2470	2470	2470	2470	0
519	20231130	110500	58110890	2470	2470	2470	2470	72
520	20231130	110400	57933050	2470	2470	2470	2470	20
521	20231130	110300	57883650	2470	2470	2470	2470	0
522	20231130	110200	57883650	2470	2470	2470	2470	0
523	20231130	110100	57883650	2470	2465	2470	2465	75
524	20231130	110000	57698760	2465	2465	2465	2465	0
525	20231130	105900	57698760	2465	2465	2465	2465	0
526	20231130	105800	57698760	2465	2465	2465	2465	0
527	20231130	105700	57698760	2465	2465	2465	2465	72
528	20231130	105600	57521280	2470	2470	2470	2470	0
529	20231130	105500	57521280	2470	2470	2470	2470	0
530	20231130	105400	57521280	2470	2465	2470	2465	73
531	20231130	105300	57341330	2465	2465	2465	2465	1
532	20231130	105200	57338865	2445	2445	2460	2445	1014
533	20231130	105100	54859620	2445	2455	2460	2445	602
534	20231130	105000	53381715	2460	2465	2465	2460	247
535	20231130	104900	52773735	2470	2470	2470	2470	0
536	20231130	104800	52773735	2470	2470	2470	2470	0
537	20231130	104700	52773735	2470	2470	2470	2470	0
538	20231130	104600	52773735	2470	2470	2470	2470	72
539	20231130	104500	52595895	2470	2470	2470	2470	0
540	20231130	104400	52595895	2470	2470	2470	2470	0
541	20231130	104300	52595895	2470	2470	2470	2470	72
542	20231130	104200	52418055	2470	2470	2470	2470	0
543	20231130	104100	52418055	2470	2465	2470	2465	8
544	20231130	104000	52398310	2460	2460	2460	2460	1
545	20231130	103900	52395850	2460	2470	2470	2460	74
546	20231130	103800	52213090	2470	2470	2470	2470	5
547	20231130	103700	52200740	2475	2475	2475	2475	0
548	20231130	103600	52200740	2475	2470	2475	2470	72
549	20231130	103500	52022895	2470	2470	2470	2470	2
550	20231130	103400	52017955	2470	2470	2470	2470	0
551	20231130	103300	52017955	2470	2470	2470	2470	0
552	20231130	103200	52017955	2470	2470	2470	2470	73
553	20231130	103100	51837645	2470	2465	2470	2465	2
554	20231130	103000	51832710	2465	2465	2465	2465	1
555	20231130	102900	51830245	2455	2465	2465	2455	303
556	20231130	102800	51086360	2465	2465	2465	2465	71
557	20231130	102700	50911345	2465	2465	2465	2465	0
558	20231130	102600	50911345	2465	2465	2465	2465	0
559	20231130	102500	50911345	2465	2465	2465	2465	0
560	20231130	102400	50911345	2465	2465	2465	2465	73
561	20231130	102300	50731400	2460	2460	2460	2460	0
562	20231130	102200	50731400	2460	2460	2460	2460	0
563	20231130	102100	50731400	2460	2465	2465	2460	78
564	20231130	102000	50539155	2465	2460	2465	2460	2
565	20231130	101900	50534230	2455	2455	2455	2455	0
566	20231130	101800	50534230	2455	2455	2455	2455	0
567	20231130	101700	50534230	2455	2475	2475	2455	74
568	20231130	101600	50351100	2475	2475	2475	2475	1
569	20231130	101500	50348625	2460	2460	2460	2460	171
570	20231130	101400	49927965	2475	2475	2475	2475	1
571	20231130	101300	49925490	2480	2480	2480	2480	73
572	20231130	101200	49744450	2480	2480	2480	2480	400
573	20231130	101100	48752450	2480	2480	2485	2460	550
574	20231130	101000	47393245	2485	2515	2515	2470	5830
575	20231130	100900	32788525	2515	2455	2515	2455	6000
576	20231130	100800	17889800	2455	2455	2455	2455	0
577	20231130	100700	17889800	2455	2455	2455	2455	0
578	20231130	100600	17889800	2455	2450	2455	2450	74
579	20231130	100500	17708495	2450	2450	2450	2450	0
580	20231130	100400	17708495	2450	2450	2450	2450	0
581	20231130	100300	17708495	2450	2450	2450	2450	1
582	20231130	100200	17706045	2450	2440	2450	2425	1473
583	20231130	100100	14126175	2455	2455	2455	2455	0
584	20231130	100000	14126175	2455	2455	2455	2455	1
585	20231130	095900	14123720	2450	2450	2450	2450	50
586	20231130	095800	14001220	2450	2450	2450	2450	23
587	20231130	095700	13944870	2450	2450	2450	2450	100
588	20231130	095600	13699870	2450	2450	2450	2450	0
589	20231130	095500	13699870	2450	2450	2450	2450	73
590	20231130	095400	13521020	2450	2445	2450	2435	15
591	20231130	095300	13484380	2450	2450	2450	2450	1
592	20231130	095200	13481930	2440	2440	2440	2440	0
593	20231130	095100	13481930	2440	2440	2440	2440	223
594	20231130	095000	12937810	2455	2455	2455	2455	0
595	20231130	094900	12937810	2455	2455	2455	2455	7
596	20231130	094800	12920625	2455	2455	2455	2455	0
597	20231130	094700	12920625	2455	2455	2455	2455	73
598	20231130	094600	12741410	2460	2460	2460	2460	0
599	20231130	094500	12741410	2460	2460	2460	2460	0
600	20231130	094400	12741410	2460	2455	2460	2455	74
601	20231130	094300	12559735	2440	2440	2440	2440	1
602	20231130	094200	12557295	2460	2460	2460	2460	105
603	20231130	094100	12298995	2460	2455	2460	2455	18
604	20231130	094000	12254800	2465	2460	2465	2460	74
605	20231130	093900	12072755	2465	2465	2465	2465	0
606	20231130	093800	12072755	2465	2455	2465	2455	1401
607	20231130	093700	8622050	2455	2455	2455	2455	0
608	20231130	093600	8622050	2455	2455	2460	2455	582
609	20231130	093500	7191320	2455	2455	2455	2455	0
610	20231130	093400	7191320	2455	2455	2455	2455	0
611	20231130	093300	7191320	2455	2455	2455	2455	73
612	20231130	093200	7012105	2455	2455	2455	2455	0
613	20231130	093100	7012105	2455	2450	2455	2450	13
614	20231130	093000	6980230	2460	2460	2460	2460	0
615	20231130	092900	6980230	2460	2460	2460	2460	0
616	20231130	092800	6980230	2460	2460	2460	2460	0
617	20231130	092700	6980230	2460	2460	2460	2460	2
618	20231130	092600	6975310	2430	2450	2455	2430	575
619	20231130	092500	5563715	2455	2455	2455	2455	71
620	20231130	092400	5389410	2455	2455	2455	2455	0
621	20231130	092300	5389410	2455	2455	2455	2455	57
622	20231130	092200	5249475	2460	2460	2460	2460	0
623	20231130	092100	5249475	2460	2460	2460	2460	0
624	20231130	092000	5249475	2460	2450	2460	2450	83
625	20231130	091900	5045940	2450	2450	2450	2450	5
626	20231130	091800	5033690	2425	2450	2450	2425	2
627	20231130	091700	5028815	2425	2450	2450	2425	988
628	20231130	091600	2610890	2450	2450	2450	2450	0
629	20231130	091500	2610890	2450	2450	2450	2450	0
630	20231130	091400	2610890	2450	2450	2450	2450	100
631	20231130	091300	2365890	2450	2450	2450	2450	0
632	20231130	091200	2365890	2450	2445	2450	2445	404
633	20231130	091100	1376590	2440	2440	2440	2440	0
634	20231130	091000	1376590	2440	2440	2440	2440	21
635	20231130	090900	1325350	2445	2445	2445	2445	0
636	20231130	090800	1325350	2445	2445	2445	2445	0
637	20231130	090700	1325350	2445	2435	2445	2425	216
638	20231130	090600	801520	2440	2440	2440	2440	1
639	20231130	090500	799080	2445	2445	2445	2445	18
640	20231130	090400	755070	2450	2450	2450	2450	0
641	20231130	090300	755070	2450	2450	2450	2450	0
642	20231130	090200	755070	2450	2450	2450	2450	0
643	20231130	090100	755070	2450	2450	2450	2450	0
644	20231130	090000	755070	2450	2420	2450	2420	312