KissMeData/070300/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194400	123807985	2985	2985	2985	2985	464
3	20231130	194300	123807985	2985	2985	2985	2985	0
4	20231130	194200	123807985	2985	2985	2985	2985	0
5	20231130	194100	123807985	2985	2985	2985	2985	0
6	20231130	194000	123807985	2985	2985	2985	2985	0
7	20231130	193900	123807985	2985	2985	2985	2985	0
8	20231130	193800	123807985	2985	2985	2985	2985	0
9	20231130	193700	123807985	2985	2985	2985	2985	0
10	20231130	193600	123807985	2985	2985	2985	2985	0
11	20231130	193500	123807985	2985	2985	2985	2985	0
12	20231130	193400	123807985	2985	2985	2985	2985	0
13	20231130	193300	123807985	2985	2985	2985	2985	0
14	20231130	193200	123807985	2985	2985	2985	2985	0
15	20231130	193100	123807985	2985	2985	2985	2985	0
16	20231130	193000	123807985	2985	2985	2985	2985	0
17	20231130	192900	123807985	2985	2985	2985	2985	0
18	20231130	192800	123807985	2985	2985	2985	2985	0
19	20231130	192700	123807985	2985	2985	2985	2985	0
20	20231130	192600	123807985	2985	2985	2985	2985	0
21	20231130	192500	123807985	2985	2985	2985	2985	0
22	20231130	192400	123807985	2985	2985	2985	2985	0
23	20231130	192300	123807985	2985	2985	2985	2985	0
24	20231130	192200	123807985	2985	2985	2985	2985	0
25	20231130	192100	123807985	2985	2985	2985	2985	0
26	20231130	192000	123807985	2985	2985	2985	2985	0
27	20231130	191900	123807985	2985	2985	2985	2985	0
28	20231130	191800	123807985	2985	2985	2985	2985	0
29	20231130	191700	123807985	2985	2985	2985	2985	0
30	20231130	191600	123807985	2985	2985	2985	2985	0
31	20231130	191500	123807985	2985	2985	2985	2985	0
32	20231130	191400	123807985	2985	2985	2985	2985	464
33	20231130	191300	123807985	2985	2985	2985	2985	0
34	20231130	191200	123807985	2985	2985	2985	2985	0
35	20231130	191100	123807985	2985	2985	2985	2985	0
36	20231130	191000	123807985	2985	2985	2985	2985	0
37	20231130	190900	123807985	2985	2985	2985	2985	0
38	20231130	190800	123807985	2985	2985	2985	2985	0
39	20231130	190700	123807985	2985	2985	2985	2985	0
40	20231130	190600	123807985	2985	2985	2985	2985	0
41	20231130	190500	123807985	2985	2985	2985	2985	0
42	20231130	190400	123807985	2985	2985	2985	2985	0
43	20231130	190300	123807985	2985	2985	2985	2985	0
44	20231130	190200	123807985	2985	2985	2985	2985	0
45	20231130	190100	123807985	2985	2985	2985	2985	0
46	20231130	190000	123807985	2985	2985	2985	2985	0
47	20231130	185900	123807985	2985	2985	2985	2985	0
48	20231130	185800	123807985	2985	2985	2985	2985	0
49	20231130	185700	123807985	2985	2985	2985	2985	0
50	20231130	185600	123807985	2985	2985	2985	2985	0
51	20231130	185500	123807985	2985	2985	2985	2985	0
52	20231130	185400	123807985	2985	2985	2985	2985	0
53	20231130	185300	123807985	2985	2985	2985	2985	0
54	20231130	185200	123807985	2985	2985	2985	2985	0
55	20231130	185100	123807985	2985	2985	2985	2985	0
56	20231130	185000	123807985	2985	2985	2985	2985	0
57	20231130	184900	123807985	2985	2985	2985	2985	0
58	20231130	184800	123807985	2985	2985	2985	2985	0
59	20231130	184700	123807985	2985	2985	2985	2985	0
60	20231130	184600	123807985	2985	2985	2985	2985	0
61	20231130	184500	123807985	2985	2985	2985	2985	0
62	20231130	184400	123807985	2985	2985	2985	2985	464
63	20231130	184300	123807985	2985	2985	2985	2985	0
64	20231130	184200	123807985	2985	2985	2985	2985	0
65	20231130	184100	123807985	2985	2985	2985	2985	0
66	20231130	184000	123807985	2985	2985	2985	2985	0
67	20231130	183900	123807985	2985	2985	2985	2985	0
68	20231130	183800	123807985	2985	2985	2985	2985	0
69	20231130	183700	123807985	2985	2985	2985	2985	0
70	20231130	183600	123807985	2985	2985	2985	2985	0
71	20231130	183500	123807985	2985	2985	2985	2985	0
72	20231130	183400	123807985	2985	2985	2985	2985	0
73	20231130	183300	123807985	2985	2985	2985	2985	0
74	20231130	183200	123807985	2985	2985	2985	2985	0
75	20231130	183100	123807985	2985	2985	2985	2985	0
76	20231130	183000	123807985	2985	2985	2985	2985	0
77	20231130	182900	123807985	2985	2985	2985	2985	0
78	20231130	182800	123807985	2985	2985	2985	2985	0
79	20231130	182700	123807985	2985	2985	2985	2985	0
80	20231130	182600	123807985	2985	2985	2985	2985	0
81	20231130	182500	123807985	2985	2985	2985	2985	0
82	20231130	182400	123807985	2985	2985	2985	2985	0
83	20231130	182300	123807985	2985	2985	2985	2985	0
84	20231130	182200	123807985	2985	2985	2985	2985	0
85	20231130	182100	123807985	2985	2985	2985	2985	0
86	20231130	182000	123807985	2985	2985	2985	2985	0
87	20231130	181900	123807985	2985	2985	2985	2985	0
88	20231130	181800	123807985	2985	2985	2985	2985	0
89	20231130	181700	123807985	2985	2985	2985	2985	0
90	20231130	181600	123807985	2985	2985	2985	2985	0
91	20231130	181500	123807985	2985	2985	2985	2985	0
92	20231130	181400	123807985	2985	2985	2985	2985	464
93	20231130	181300	123807985	2985	2985	2985	2985	0
94	20231130	181200	123807985	2985	2985	2985	2985	0
95	20231130	181100	123807985	2985	2985	2985	2985	0
96	20231130	181000	123807985	2985	2985	2985	2985	0
97	20231130	180900	123807985	2985	2985	2985	2985	0
98	20231130	180800	123807985	2985	2985	2985	2985	0
99	20231130	180700	123807985	2985	2985	2985	2985	0
100	20231130	180600	123807985	2985	2985	2985	2985	0
101	20231130	180500	123807985	2985	2985	2985	2985	0
102	20231130	180400	123807985	2985	2985	2985	2985	0
103	20231130	180300	123807985	2985	2985	2985	2985	0
104	20231130	180200	123807985	2985	2985	2985	2985	0
105	20231130	180100	123807985	2985	2985	2985	2985	0
106	20231130	180000	123807985	2985	2985	2985	2985	0
107	20231130	175900	123807985	2985	2985	2985	2985	0
108	20231130	175800	123807985	2985	2985	2985	2985	0
109	20231130	175700	123807985	2985	2985	2985	2985	0
110	20231130	175600	123807985	2985	2985	2985	2985	0
111	20231130	175500	123807985	2985	2985	2985	2985	0
112	20231130	175400	123807985	2985	2985	2985	2985	0
113	20231130	175300	123807985	2985	2985	2985	2985	0
114	20231130	175200	123807985	2985	2985	2985	2985	0
115	20231130	175100	123807985	2985	2985	2985	2985	0
116	20231130	175000	123807985	2985	2985	2985	2985	0
117	20231130	174900	123807985	2985	2985	2985	2985	0
118	20231130	174800	123807985	2985	2985	2985	2985	0
119	20231130	174700	123807985	2985	2985	2985	2985	0
120	20231130	174600	123807985	2985	2985	2985	2985	0
121	20231130	174500	123807985	2985	2985	2985	2985	0
122	20231130	174400	123807985	2985	2985	2985	2985	464
123	20231130	174300	123807985	2985	2985	2985	2985	0
124	20231130	174200	123807985	2985	2985	2985	2985	0
125	20231130	174100	123807985	2985	2985	2985	2985	0
126	20231130	174000	123807985	2985	2985	2985	2985	0
127	20231130	173900	123807985	2985	2985	2985	2985	0
128	20231130	173800	123807985	2985	2985	2985	2985	0
129	20231130	173700	123807985	2985	2985	2985	2985	0
130	20231130	173600	123807985	2985	2985	2985	2985	0
131	20231130	173500	123807985	2985	2985	2985	2985	0
132	20231130	173400	123807985	2985	2985	2985	2985	0
133	20231130	173300	123807985	2985	2985	2985	2985	0
134	20231130	173200	123807985	2985	2985	2985	2985	0
135	20231130	173100	123807985	2985	2985	2985	2985	0
136	20231130	173000	123807985	2985	2985	2985	2985	0
137	20231130	172900	123807985	2985	2985	2985	2985	0
138	20231130	172800	123807985	2985	2985	2985	2985	0
139	20231130	172700	123807985	2985	2985	2985	2985	0
140	20231130	172600	123807985	2985	2985	2985	2985	0
141	20231130	172500	123807985	2985	2985	2985	2985	0
142	20231130	172400	123807985	2985	2985	2985	2985	0
143	20231130	172300	123807985	2985	2985	2985	2985	0
144	20231130	172200	123807985	2985	2985	2985	2985	0
145	20231130	172100	123807985	2985	2985	2985	2985	0
146	20231130	172000	123807985	2985	2985	2985	2985	0
147	20231130	171900	123807985	2985	2985	2985	2985	0
148	20231130	171800	123807985	2985	2985	2985	2985	0
149	20231130	171700	123807985	2985	2985	2985	2985	0
150	20231130	171600	123807985	2985	2985	2985	2985	0
151	20231130	171500	123807985	2985	2985	2985	2985	0
152	20231130	171400	123807985	2985	2985	2985	2985	464
153	20231130	171300	123807985	2985	2985	2985	2985	0
154	20231130	171200	123807985	2985	2985	2985	2985	0
155	20231130	171100	123807985	2985	2985	2985	2985	0
156	20231130	171000	123807985	2985	2985	2985	2985	0
157	20231130	170900	123807985	2985	2985	2985	2985	0
158	20231130	170800	123807985	2985	2985	2985	2985	0
159	20231130	170700	123807985	2985	2985	2985	2985	0
160	20231130	170600	123807985	2985	2985	2985	2985	0
161	20231130	170500	123807985	2985	2985	2985	2985	0
162	20231130	170400	123807985	2985	2985	2985	2985	0
163	20231130	170300	123807985	2985	2985	2985	2985	0
164	20231130	170200	123807985	2985	2985	2985	2985	0
165	20231130	170100	123807985	2985	2985	2985	2985	0
166	20231130	170000	123807985	2985	2985	2985	2985	0
167	20231130	165900	123807985	2985	2985	2985	2985	0
168	20231130	165800	123807985	2985	2985	2985	2985	0
169	20231130	165700	123807985	2985	2985	2985	2985	0
170	20231130	165600	123807985	2985	2985	2985	2985	0
171	20231130	165500	123807985	2985	2985	2985	2985	0
172	20231130	165400	123807985	2985	2985	2985	2985	0
173	20231130	165300	123807985	2985	2985	2985	2985	0
174	20231130	165200	123807985	2985	2985	2985	2985	0
175	20231130	165100	123807985	2985	2985	2985	2985	0
176	20231130	165000	123807985	2985	2985	2985	2985	0
177	20231130	164900	123807985	2985	2985	2985	2985	0
178	20231130	164800	123807985	2985	2985	2985	2985	0
179	20231130	164700	123807985	2985	2985	2985	2985	0
180	20231130	164600	123807985	2985	2985	2985	2985	0
181	20231130	164500	123807985	2985	2985	2985	2985	0
182	20231130	164400	123807985	2985	2985	2985	2985	464
183	20231130	164300	123807985	2985	2985	2985	2985	0
184	20231130	164200	123807985	2985	2985	2985	2985	0
185	20231130	164100	123807985	2985	2985	2985	2985	0
186	20231130	164000	123807985	2985	2985	2985	2985	0
187	20231130	163900	123807985	2985	2985	2985	2985	0
188	20231130	163800	123807985	2985	2985	2985	2985	0
189	20231130	163700	123807985	2985	2985	2985	2985	0
190	20231130	163600	123807985	2985	2985	2985	2985	0
191	20231130	163500	123807985	2985	2985	2985	2985	0
192	20231130	163400	123807985	2985	2985	2985	2985	0
193	20231130	163300	123807985	2985	2985	2985	2985	0
194	20231130	163200	123807985	2985	2985	2985	2985	0
195	20231130	163100	123807985	2985	2985	2985	2985	0
196	20231130	163000	123807985	2985	2985	2985	2985	0
197	20231130	162900	123807985	2985	2985	2985	2985	0
198	20231130	162800	123807985	2985	2985	2985	2985	0
199	20231130	162700	123807985	2985	2985	2985	2985	0
200	20231130	162600	123807985	2985	2985	2985	2985	0
201	20231130	162500	123807985	2985	2985	2985	2985	0
202	20231130	162400	123807985	2985	2985	2985	2985	0
203	20231130	162300	123807985	2985	2985	2985	2985	0
204	20231130	162200	123807985	2985	2985	2985	2985	0
205	20231130	162100	123807985	2985	2985	2985	2985	0
206	20231130	162000	123807985	2985	2985	2985	2985	0
207	20231130	161900	123807985	2985	2985	2985	2985	0
208	20231130	161800	123807985	2985	2985	2985	2985	0
209	20231130	161700	123807985	2985	2985	2985	2985	0
210	20231130	161600	123807985	2985	2985	2985	2985	0
211	20231130	161500	123807985	2985	2985	2985	2985	0
212	20231130	161400	123807985	2985	2985	2985	2985	464
213	20231130	161300	123807985	2985	2985	2985	2985	0
214	20231130	161200	123807985	2985	2985	2985	2985	0
215	20231130	161100	123807985	2985	2985	2985	2985	0
216	20231130	161000	123807985	2985	2985	2985	2985	0
217	20231130	160900	123807985	2985	2985	2985	2985	0
218	20231130	160800	123807985	2985	2985	2985	2985	0
219	20231130	160700	123807985	2985	2985	2985	2985	0
220	20231130	160600	123807985	2985	2985	2985	2985	0
221	20231130	160500	123807985	2985	2985	2985	2985	0
222	20231130	160400	123807985	2985	2985	2985	2985	0
223	20231130	160300	123807985	2985	2985	2985	2985	0
224	20231130	160200	123807985	2985	2985	2985	2985	0
225	20231130	160100	123807985	2985	2985	2985	2985	0
226	20231130	160000	123807985	2985	2985	2985	2985	0
227	20231130	155900	123807985	2985	2985	2985	2985	0
228	20231130	155800	123807985	2985	2985	2985	2985	0
229	20231130	155700	123807985	2985	2985	2985	2985	0
230	20231130	155600	123807985	2985	2985	2985	2985	0
231	20231130	155500	123807985	2985	2985	2985	2985	0
232	20231130	155400	123807985	2985	2985	2985	2985	0
233	20231130	155300	123807985	2985	2985	2985	2985	0
234	20231130	155200	123807985	2985	2985	2985	2985	0
235	20231130	155100	123807985	2985	2985	2985	2985	0
236	20231130	155000	123807985	2985	2985	2985	2985	0
237	20231130	154900	123807985	2985	2985	2985	2985	0
238	20231130	154800	123807985	2985	2985	2985	2985	0
239	20231130	154700	123807985	2985	2985	2985	2985	0
240	20231130	154600	123807985	2985	2985	2985	2985	0
241	20231130	154500	123807985	2985	2985	2985	2985	0
242	20231130	154400	123807985	2985	2985	2985	2985	464
243	20231130	154300	123807985	2985	2985	2985	2985	0
244	20231130	154200	123807985	2985	2985	2985	2985	0
245	20231130	154100	123807985	2985	2985	2985	2985	0
246	20231130	154000	123807985	2985	2985	2985	2985	0
247	20231130	153900	123807985	2985	2985	2985	2985	0
248	20231130	153800	123807985	2985	2985	2985	2985	0
249	20231130	153700	123807985	2985	2985	2985	2985	0
250	20231130	153600	123807985	2985	2985	2985	2985	0
251	20231130	153500	123807985	2985	2985	2985	2985	0
252	20231130	153400	123807985	2985	2985	2985	2985	0
253	20231130	153300	123807985	2985	2985	2985	2985	0
254	20231130	153200	123807985	2985	2985	2985	2985	0
255	20231130	153100	123807985	2985	2985	2985	2985	0
256	20231130	153000	123807985	2985	2985	2985	2985	464
257	20231130	152900	122422945	2985	2985	2985	2985	0
258	20231130	152800	122422945	2985	2985	2985	2985	0
259	20231130	152700	122422945	2985	2985	2985	2985	0
260	20231130	152600	122422945	2985	2985	2985	2985	0
261	20231130	152500	122422945	2985	2985	2985	2985	0
262	20231130	152400	122422945	2985	2985	2985	2985	0
263	20231130	152300	122422945	2985	2985	2985	2985	0
264	20231130	152200	122422945	2985	2985	2985	2985	0
265	20231130	152100	122422945	2985	2985	2985	2985	0
266	20231130	152000	122422945	2985	2985	2985	2985	0
267	20231130	151900	122422945	2985	2970	2985	2970	4
268	20231130	151800	122411025	2980	2970	2980	2965	9
269	20231130	151700	122384290	2970	2970	2970	2970	7
270	20231130	151600	122363500	2970	2975	2975	2970	56
271	20231130	151500	122197150	2985	2985	2985	2985	1
272	20231130	151400	122194165	2985	2985	2985	2985	2
273	20231130	151300	122188195	2985	2985	2985	2985	0
274	20231130	151200	122188195	2985	2985	2985	2985	0
275	20231130	151100	122188195	2985	2980	2985	2980	1000
276	20231130	151000	119206670	2980	2980	2980	2980	1
277	20231130	150900	119203690	2985	2985	2985	2985	0
278	20231130	150800	119203690	2985	2970	2985	2970	2
279	20231130	150700	119197735	2985	2985	2985	2965	201
280	20231130	150600	118601185	2995	2995	2995	2995	0
281	20231130	150500	118601185	2995	2995	2995	2995	2
282	20231130	150400	118595195	2990	2990	2990	2990	0
283	20231130	150300	118595195	2990	2990	2990	2990	0
284	20231130	150200	118595195	2990	3010	3010	2990	366
285	20231130	150100	117495650	3010	3010	3010	3010	20
286	20231130	150000	117435450	3010	3010	3010	3010	2
287	20231130	145900	117429430	3000	3000	3000	3000	1
288	20231130	145800	117426430	3010	3010	3010	3010	0
289	20231130	145700	117426430	3010	3010	3010	3010	0
290	20231130	145600	117426430	3010	3010	3010	3010	0
291	20231130	145500	117426430	3010	3010	3010	3010	0
292	20231130	145400	117426430	3010	3010	3010	3010	0
293	20231130	145300	117426430	3010	3010	3010	3010	0
294	20231130	145200	117426430	3010	3010	3010	3010	0
295	20231130	145100	117426430	3010	3010	3010	3010	51
296	20231130	145000	117272920	3010	3010	3010	3010	665
297	20231130	144900	115271270	3010	3015	3015	3010	123
298	20231130	144800	114901000	3030	3030	3030	3030	0
299	20231130	144700	114901000	3030	3030	3030	3030	0
300	20231130	144600	114901000	3030	3030	3030	3030	0
301	20231130	144500	114901000	3030	3030	3030	3030	0
302	20231130	144400	114901000	3030	3030	3030	3030	1
303	20231130	144300	114897970	3035	3035	3035	3035	10
304	20231130	144200	114867620	3020	3020	3020	3020	692
305	20231130	144100	112777780	3045	3040	3045	3040	50
306	20231130	144000	112625570	3045	3045	3045	3045	0
307	20231130	143900	112625570	3045	3045	3045	3045	0
308	20231130	143800	112625570	3045	3045	3045	3045	0
309	20231130	143700	112625570	3045	3045	3045	3045	0
310	20231130	143600	112625570	3045	3045	3045	3045	0
311	20231130	143500	112625570	3045	3020	3045	3020	388
312	20231130	143400	111452675	3020	3020	3020	3020	0
313	20231130	143300	111452675	3020	3020	3020	3020	0
314	20231130	143200	111452675	3020	3020	3020	3020	100
315	20231130	143100	111150675	3035	3030	3035	3030	100
316	20231130	143000	110847180	3035	3035	3035	3035	0
317	20231130	142900	110847180	3035	3035	3035	3035	0
318	20231130	142800	110847180	3035	3030	3035	3030	50
319	20231130	142700	110695655	3030	3030	3030	3030	0
320	20231130	142600	110695655	3030	3030	3030	3030	0
321	20231130	142500	110695655	3030	3015	3030	3010	5
322	20231130	142400	110680580	3030	3030	3030	3030	1
323	20231130	142300	110677550	3025	3025	3025	3025	0
324	20231130	142200	110677550	3025	3020	3025	3020	1449
325	20231130	142100	106294870	3020	3020	3020	3020	0
326	20231130	142000	106294870	3020	3020	3020	3020	0
327	20231130	141900	106294870	3020	3020	3020	3020	0
328	20231130	141800	106294870	3020	3020	3020	3020	0
329	20231130	141700	106294870	3020	3020	3020	3020	0
330	20231130	141600	106294870	3020	3020	3020	3020	0
331	20231130	141500	106294870	3020	3020	3020	3020	0
332	20231130	141400	106294870	3020	3020	3020	3020	0
333	20231130	141300	106294870	3020	3020	3020	3020	0
334	20231130	141200	106294870	3020	3010	3020	3010	22
335	20231130	141100	106228630	3025	3020	3025	3015	250
336	20231130	141000	105472490	3025	3005	3025	3005	300
337	20231130	140900	104567505	3005	3005	3005	3005	0
338	20231130	140800	104567505	3005	3005	3005	3005	0
339	20231130	140700	104567505	3005	3005	3005	3005	0
340	20231130	140600	104567505	3005	3005	3005	3005	7
341	20231130	140500	104546470	3005	3005	3005	3005	57
342	20231130	140400	104375185	3005	3000	3005	3000	93
343	20231130	140300	104095810	3000	3000	3000	3000	0
344	20231130	140200	104095810	3000	3000	3000	3000	497
345	20231130	140100	102604810	2995	2995	2995	2995	0
346	20231130	140000	102604810	2995	2995	2995	2995	0
347	20231130	135900	102604810	2995	2995	2995	2995	0
348	20231130	135800	102604810	2995	2995	2995	2995	2
349	20231130	135700	102598820	2995	2995	2995	2995	0
350	20231130	135600	102598820	2995	2995	2995	2995	26
351	20231130	135500	102520950	2995	2995	2995	2995	0
352	20231130	135400	102520950	2995	2995	2995	2995	0
353	20231130	135300	102520950	2995	2995	2995	2995	1
354	20231130	135200	102517955	3000	3000	3000	3000	0
355	20231130	135100	102517955	3000	3000	3000	3000	0
356	20231130	135000	102517955	3000	3000	3000	3000	200
357	20231130	134900	101917955	3000	2995	3000	2995	5
358	20231130	134800	101902975	2995	2995	2995	2995	0
359	20231130	134700	101902975	2995	2995	2995	2995	0
360	20231130	134600	101902975	2995	2995	2995	2995	1
361	20231130	134500	101899980	3000	3000	3000	3000	0
362	20231130	134400	101899980	3000	3000	3000	3000	0
363	20231130	134300	101899980	3000	3000	3000	3000	0
364	20231130	134200	101899980	3000	3000	3000	3000	0
365	20231130	134100	101899980	3000	3000	3000	3000	0
366	20231130	134000	101899980	3000	2995	3000	2995	158
367	20231130	133900	101426480	3000	2960	3000	2960	7003
368	20231130	133800	80461865	2945	2945	2945	2945	0
369	20231130	133700	80461865	2945	2945	2945	2945	0
370	20231130	133600	80461865	2945	2945	2945	2945	0
371	20231130	133500	80461865	2945	2945	2945	2945	0
372	20231130	133400	80461865	2945	2945	2945	2945	0
373	20231130	133300	80461865	2945	2945	2945	2945	0
374	20231130	133200	80461865	2945	2945	2945	2945	0
375	20231130	133100	80461865	2945	2945	2945	2945	0
376	20231130	133000	80461865	2945	2945	2945	2945	0
377	20231130	132900	80461865	2945	2945	2945	2945	0
378	20231130	132800	80461865	2945	2945	2945	2945	0
379	20231130	132700	80461865	2945	2945	2945	2945	0
380	20231130	132600	80461865	2945	2965	2965	2945	114
381	20231130	132500	80125590	2950	2950	2950	2950	0
382	20231130	132400	80125590	2950	2950	2950	2950	0
383	20231130	132300	80125590	2950	2950	2950	2950	0
384	20231130	132200	80125590	2950	2950	2950	2950	0
385	20231130	132100	80125590	2950	2950	2950	2950	0
386	20231130	132000	80125590	2950	2950	2950	2950	0
387	20231130	131900	80125590	2950	2950	2950	2950	0
388	20231130	131800	80125590	2950	2950	2950	2950	1
389	20231130	131700	80122640	2965	2965	2965	2965	0
390	20231130	131600	80122640	2965	2965	2965	2965	0
391	20231130	131500	80122640	2965	2965	2965	2965	0
392	20231130	131400	80122640	2965	2965	2965	2965	0
393	20231130	131300	80122640	2965	2965	2965	2965	0
394	20231130	131200	80122640	2965	2965	2965	2965	0
395	20231130	131100	80122640	2965	2965	2965	2965	0
396	20231130	131000	80122640	2965	2965	2965	2965	0
397	20231130	130900	80122640	2965	2965	2965	2965	0
398	20231130	130800	80122640	2965	2965	2965	2965	0
399	20231130	130700	80122640	2965	2965	2965	2965	0
400	20231130	130600	80122640	2965	2965	2965	2965	0
401	20231130	130500	80122640	2965	2965	2965	2965	0
402	20231130	130400	80122640	2965	2965	2965	2965	0
403	20231130	130300	80122640	2965	2965	2965	2965	1
404	20231130	130200	80119675	2945	2945	2945	2945	0
405	20231130	130100	80119675	2945	2945	2945	2945	0
406	20231130	130000	80119675	2945	2945	2945	2945	0
407	20231130	125900	80119675	2945	2945	2945	2945	0
408	20231130	125800	80119675	2945	2945	2945	2945	9
409	20231130	125700	80093170	2945	2945	2945	2945	0
410	20231130	125600	80093170	2945	2945	2945	2945	0
411	20231130	125500	80093170	2945	2945	2945	2945	0
412	20231130	125400	80093170	2945	2945	2945	2945	0
413	20231130	125300	80093170	2945	2945	2945	2945	0
414	20231130	125200	80093170	2945	2945	2945	2945	0
415	20231130	125100	80093170	2945	2945	2945	2945	0
416	20231130	125000	80093170	2945	2945	2945	2945	0
417	20231130	124900	80093170	2945	2945	2945	2945	0
418	20231130	124800	80093170	2945	2945	2945	2945	0
419	20231130	124700	80093170	2945	2945	2945	2945	0
420	20231130	124600	80093170	2945	2945	2945	2945	18
421	20231130	124500	80040160	2945	2945	2945	2945	0
422	20231130	124400	80040160	2945	2945	2945	2945	0
423	20231130	124300	80040160	2945	2945	2945	2945	0
424	20231130	124200	80040160	2945	2945	2945	2945	0
425	20231130	124100	80040160	2945	2945	2945	2945	1
426	20231130	124000	80037215	2945	2945	2945	2945	0
427	20231130	123900	80037215	2945	2945	2945	2945	0
428	20231130	123800	80037215	2945	2945	2945	2945	0
429	20231130	123700	80037215	2945	2945	2945	2945	0
430	20231130	123600	80037215	2945	2945	2945	2945	0
431	20231130	123500	80037215	2945	2945	2945	2945	0
432	20231130	123400	80037215	2945	2945	2945	2945	0
433	20231130	123300	80037215	2945	2945	2945	2945	0
434	20231130	123200	80037215	2945	2945	2945	2945	0
435	20231130	123100	80037215	2945	2945	2945	2945	0
436	20231130	123000	80037215	2945	2945	2945	2945	0
437	20231130	122900	80037215	2945	2935	2945	2935	2541
438	20231130	122800	72570100	2930	2930	2930	2930	4
439	20231130	122700	72558380	2930	2930	2930	2930	4
440	20231130	122600	72546660	2935	2930	2935	2930	109
441	20231130	122500	72226790	2930	2930	2930	2930	7
442	20231130	122400	72206280	2930	2935	2935	2930	202
443	20231130	122300	71613420	2935	2935	2935	2935	1
444	20231130	122200	71610485	2930	2930	2930	2930	0
445	20231130	122100	71610485	2930	2930	2930	2930	0
446	20231130	122000	71610485	2930	2930	2930	2930	0
447	20231130	121900	71610485	2930	2930	2930	2930	0
448	20231130	121800	71610485	2930	2930	2930	2930	0
449	20231130	121700	71610485	2930	2930	2930	2930	0
450	20231130	121600	71610485	2930	2930	2930	2930	0
451	20231130	121500	71610485	2930	2930	2930	2930	0
452	20231130	121400	71610485	2930	2940	2940	2930	2259
453	20231130	121300	64985755	2940	2945	2945	2940	919
454	20231130	121200	62280495	2945	2945	2945	2945	0
455	20231130	121100	62280495	2945	2945	2945	2945	0
456	20231130	121000	62280495	2945	2945	2945	2945	0
457	20231130	120900	62280495	2945	2945	2945	2945	0
458	20231130	120800	62280495	2945	2945	2945	2945	0
459	20231130	120700	62280495	2945	2945	2945	2945	0
460	20231130	120600	62280495	2945	2950	2950	2945	1000
461	20231130	120500	59335490	2965	2965	2965	2965	0
462	20231130	120400	59335490	2965	2965	2965	2965	0
463	20231130	120300	59335490	2965	2965	2965	2965	1
464	20231130	120200	59332525	2955	2955	2955	2955	0
465	20231130	120100	59332525	2955	2955	2955	2955	100
466	20231130	120000	59037025	2955	2955	2955	2955	0
467	20231130	115900	59037025	2955	2955	2955	2955	1
468	20231130	115800	59034070	2940	2940	2940	2940	0
469	20231130	115700	59034070	2940	2940	2940	2940	0
470	20231130	115600	59034070	2940	2940	2940	2940	0
471	20231130	115500	59034070	2940	2940	2940	2940	0
472	20231130	115400	59034070	2940	2940	2940	2940	0
473	20231130	115300	59034070	2940	2940	2940	2940	0
474	20231130	115200	59034070	2940	2940	2940	2940	0
475	20231130	115100	59034070	2940	2940	2940	2940	0
476	20231130	115000	59034070	2940	2940	2940	2940	0
477	20231130	114900	59034070	2940	2940	2940	2940	0
478	20231130	114800	59034070	2940	2940	2940	2940	0
479	20231130	114700	59034070	2940	2940	2940	2940	0
480	20231130	114600	59034070	2940	2940	2940	2940	0
481	20231130	114500	59034070	2940	2945	2945	2940	50
482	20231130	114400	58887065	2955	2955	2955	2955	0
483	20231130	114300	58887065	2955	2955	2955	2955	1
484	20231130	114200	58884110	2950	2950	2950	2950	692
485	20231130	114100	56842710	2945	2945	2945	2945	0
486	20231130	114000	56842710	2945	2945	2945	2945	0
487	20231130	113900	56842710	2945	2945	2945	2945	0
488	20231130	113800	56842710	2945	2945	2945	2945	0
489	20231130	113700	56842710	2945	2945	2945	2945	0
490	20231130	113600	56842710	2945	2945	2945	2945	0
491	20231130	113500	56842710	2945	2945	2945	2945	0
492	20231130	113400	56842710	2945	2945	2945	2945	0
493	20231130	113300	56842710	2945	2945	2945	2945	0
494	20231130	113200	56842710	2945	2945	2945	2945	349
495	20231130	113100	55814905	2945	2945	2945	2945	0
496	20231130	113000	55814905	2945	2955	2955	2945	350
497	20231130	112900	54783090	2965	2965	2965	2965	0
498	20231130	112800	54783090	2965	2965	2965	2965	0
499	20231130	112700	54783090	2965	2970	2970	2965	144
500	20231130	112600	54355525	2970	2970	2970	2970	0
501	20231130	112500	54355525	2970	2970	2970	2970	0
502	20231130	112400	54355525	2970	2970	2970	2970	0
503	20231130	112300	54355525	2970	2970	2970	2970	0
504	20231130	112200	54355525	2970	2970	2970	2970	0
505	20231130	112100	54355525	2970	2970	2970	2970	0
506	20231130	112000	54355525	2970	2970	2970	2970	0
507	20231130	111900	54355525	2970	2970	2970	2970	0
508	20231130	111800	54355525	2970	2970	2970	2970	0
509	20231130	111700	54355525	2970	2970	2970	2970	3
510	20231130	111600	54346615	2975	2975	2975	2975	100
511	20231130	111500	54049115	2975	2975	2975	2975	0
512	20231130	111400	54049115	2975	2975	2975	2975	0
513	20231130	111300	54049115	2975	2975	2975	2975	0
514	20231130	111200	54049115	2975	2975	2975	2975	21
515	20231130	111100	53986640	2975	2975	2975	2975	0
516	20231130	111000	53986640	2975	2975	2975	2975	0
517	20231130	110900	53986640	2975	2975	2975	2975	0
518	20231130	110800	53986640	2975	2980	2980	2975	16
519	20231130	110700	53939035	2990	2975	2990	2975	9
520	20231130	110600	53912245	2975	2975	2975	2975	8
521	20231130	110500	53888445	2980	2980	2980	2980	0
522	20231130	110400	53888445	2980	2980	2980	2980	8
523	20231130	110300	53864605	2980	3005	3005	2980	15
524	20231130	110200	53819840	2985	2985	2985	2985	8
525	20231130	110100	53795960	3005	2995	3005	2985	12
526	20231130	110000	53760110	3015	3015	3015	3015	0
527	20231130	105900	53760110	3015	3015	3015	3015	0
528	20231130	105800	53760110	3015	3015	3015	3015	0
529	20231130	105700	53760110	3015	3015	3015	3015	0
530	20231130	105600	53760110	3015	3015	3015	3015	0
531	20231130	105500	53760110	3015	3015	3015	3015	0
532	20231130	105400	53760110	3015	3015	3015	3015	0
533	20231130	105300	53760110	3015	3015	3015	3015	0
534	20231130	105200	53760110	3015	3015	3015	3015	0
535	20231130	105100	53760110	3015	3015	3015	3015	0
536	20231130	105000	53760110	3015	3015	3015	3015	33
537	20231130	104900	53660615	3015	3015	3015	3015	0
538	20231130	104800	53660615	3015	3015	3015	3015	0
539	20231130	104700	53660615	3015	3015	3015	3015	0
540	20231130	104600	53660615	3015	3015	3015	3015	0
541	20231130	104500	53660615	3015	3015	3015	3015	1
542	20231130	104400	53657600	3010	3010	3010	3010	0
543	20231130	104300	53657600	3010	3010	3010	3010	0
544	20231130	104200	53657600	3010	3010	3010	3010	0
545	20231130	104100	53657600	3010	3010	3010	3010	0
546	20231130	104000	53657600	3010	3010	3010	3010	100
547	20231130	103900	53356600	3030	3030	3030	3030	0
548	20231130	103800	53356600	3030	3030	3030	3030	0
549	20231130	103700	53356600	3030	3030	3030	3030	0
550	20231130	103600	53356600	3030	3010	3030	3010	49
551	20231130	103500	53209090	2975	3010	3010	2975	1319
552	20231130	103400	49255405	3035	3035	3035	3035	0
553	20231130	103300	49255405	3035	3015	3035	3015	50
554	20231130	103200	49103910	3015	3015	3015	3015	0
555	20231130	103100	49103910	3015	3015	3015	3015	0
556	20231130	103000	49103910	3015	2995	3015	2995	60
557	20231130	102900	48923740	2995	2995	2995	2995	1
558	20231130	102800	48920745	2995	2995	2995	2995	0
559	20231130	102700	48920745	2995	2985	2995	2980	4
560	20231130	102600	48908805	2995	2995	2995	2995	1
561	20231130	102500	48905810	2995	2995	2995	2995	0
562	20231130	102400	48905810	2995	2995	2995	2995	0
563	20231130	102300	48905810	2995	2995	2995	2995	0
564	20231130	102200	48905810	2995	2985	2995	2985	50
565	20231130	102100	48756185	2980	2980	2980	2980	4
566	20231130	102000	48744265	2975	2975	2975	2975	0
567	20231130	101900	48744265	2975	2975	2975	2975	123
568	20231130	101800	48378340	2990	2990	2990	2990	0
569	20231130	101700	48378340	2990	2990	2990	2990	0
570	20231130	101600	48378340	2990	2990	2990	2990	0
571	20231130	101500	48378340	2990	2990	2990	2990	1
572	20231130	101400	48375350	2975	2975	2975	2975	0
573	20231130	101300	48375350	2975	2975	2975	2975	0
574	20231130	101200	48375350	2975	2975	2990	2970	19
575	20231130	101100	48318815	2980	3010	3010	2980	303
576	20231130	101000	47411760	3020	3010	3020	3010	721
577	20231130	100900	45234350	3025	3025	3025	3025	0
578	20231130	100800	45234350	3025	3025	3025	3025	0
579	20231130	100700	45234350	3025	3025	3025	3025	0
580	20231130	100600	45234350	3025	3010	3025	3005	33
581	20231130	100500	45135160	3030	3030	3030	3030	0
582	20231130	100400	45135160	3030	3030	3030	3030	0
583	20231130	100300	45135160	3030	3030	3030	3030	31
584	20231130	100200	45041230	3030	3015	3030	3010	110
585	20231130	100100	44709925	3035	3035	3035	3035	0
586	20231130	100000	44709925	3035	3035	3035	3035	0
587	20231130	095900	44709925	3035	3055	3055	3035	967
588	20231130	095800	41765410	3045	3045	3045	3045	0
589	20231130	095700	41765410	3045	3055	3055	3045	43
590	20231130	095600	41634445	3055	3055	3055	3055	2
591	20231130	095500	41628335	3065	3045	3065	3045	823
592	20231130	095400	39122160	3045	3065	3065	3045	2009
593	20231130	095300	33004450	3080	3040	3080	3040	646
594	20231130	095200	31034885	3040	3040	3045	3040	301
595	20231130	095100	30118705	3045	3040	3045	3040	30
596	20231130	095000	30027370	3045	3005	3045	3005	350
597	20231130	094900	28963850	3010	3000	3010	3000	50
598	20231130	094800	28813625	3005	3000	3005	3000	20
599	20231130	094700	28753545	3000	2985	3000	2985	103
600	20231130	094600	28444560	3000	3000	3000	3000	1
601	20231130	094500	28441560	2980	2980	2980	2980	0
602	20231130	094400	28441560	2980	2980	2980	2980	1
603	20231130	094300	28438580	3000	2980	3000	2980	1000
604	20231130	094200	25444110	2970	2970	2970	2970	0
605	20231130	094100	25444110	2970	2970	2970	2970	0
606	20231130	094000	25444110	2970	2970	2970	2970	0
607	20231130	093900	25444110	2970	2970	2970	2970	0
608	20231130	093800	25444110	2970	2970	2970	2970	0
609	20231130	093700	25444110	2970	2970	2970	2970	0
610	20231130	093600	25444110	2970	2970	2970	2970	0
611	20231130	093500	25444110	2970	2970	2970	2970	3
612	20231130	093400	25435200	2985	2985	2985	2985	0
613	20231130	093300	25435200	2985	2985	2985	2985	0
614	20231130	093200	25435200	2985	2985	2985	2985	0
615	20231130	093100	25435200	2985	2985	2985	2985	0
616	20231130	093000	25435200	2985	2965	2985	2965	59
617	20231130	092900	25260245	2985	2985	2985	2985	0
618	20231130	092800	25260245	2985	2985	2985	2985	0
619	20231130	092700	25260245	2985	2985	2985	2985	0
620	20231130	092600	25260245	2985	2985	2985	2985	10
621	20231130	092500	25230395	2975	2975	2975	2975	0
622	20231130	092400	25230395	2975	2975	2975	2975	0
623	20231130	092300	25230395	2975	2990	2990	2975	83
624	20231130	092200	24983455	2995	2995	3000	2990	51
625	20231130	092100	24830810	2995	2980	2995	2980	1374
626	20231130	092000	20724575	2980	2960	2980	2960	3787
627	20231130	091900	9478405	2960	2910	2960	2910	12
628	20231130	091800	9443105	2915	2935	2935	2915	17
629	20231130	091700	9393350	2915	2915	2915	2915	2
630	20231130	091600	9387520	2915	2920	2920	2915	1040
631	20231130	091500	6355745	2935	2935	2935	2935	0
632	20231130	091400	6355745	2935	2935	2935	2935	0
633	20231130	091300	6355745	2935	2925	2935	2925	51
634	20231130	091200	6206560	2920	2920	2920	2920	117
635	20231130	091100	5864920	2935	2935	2935	2935	0
636	20231130	091000	5864920	2935	2920	2935	2920	4
637	20231130	090900	5853210	2935	2920	2935	2920	52
638	20231130	090800	5701355	2935	2935	2935	2935	0
639	20231130	090700	5701355	2935	2940	2940	2920	499
640	20231130	090600	4240360	2945	2945	2945	2945	70
641	20231130	090500	4034210	2960	2960	2960	2960	1
642	20231130	090400	4031250	2965	2965	2965	2965	0
643	20231130	090300	4031250	2965	2965	2965	2965	42
644	20231130	090200	3906720	2965	2965	2965	2965	463
645	20231130	090100	2533925	2965	2965	2965	2965	16
646	20231130	090000	2486485	2975	2940	2975	2935	845