KissMeData/298060/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205800	287733415	2845	2845	2845	2845	1733
3	20231130	205700	287733415	2845	2845	2845	2845	0
4	20231130	205600	287733415	2845	2845	2845	2845	0
5	20231130	205500	287733415	2845	2845	2845	2845	0
6	20231130	205400	287733415	2845	2845	2845	2845	0
7	20231130	205300	287733415	2845	2845	2845	2845	0
8	20231130	205200	287733415	2845	2845	2845	2845	0
9	20231130	205100	287733415	2845	2845	2845	2845	0
10	20231130	205000	287733415	2845	2845	2845	2845	0
11	20231130	204900	287733415	2845	2845	2845	2845	0
12	20231130	204800	287733415	2845	2845	2845	2845	0
13	20231130	204700	287733415	2845	2845	2845	2845	0
14	20231130	204600	287733415	2845	2845	2845	2845	0
15	20231130	204500	287733415	2845	2845	2845	2845	0
16	20231130	204400	287733415	2845	2845	2845	2845	0
17	20231130	204300	287733415	2845	2845	2845	2845	0
18	20231130	204200	287733415	2845	2845	2845	2845	0
19	20231130	204100	287733415	2845	2845	2845	2845	0
20	20231130	204000	287733415	2845	2845	2845	2845	0
21	20231130	203900	287733415	2845	2845	2845	2845	0
22	20231130	203800	287733415	2845	2845	2845	2845	0
23	20231130	203700	287733415	2845	2845	2845	2845	0
24	20231130	203600	287733415	2845	2845	2845	2845	0
25	20231130	203500	287733415	2845	2845	2845	2845	0
26	20231130	203400	287733415	2845	2845	2845	2845	0
27	20231130	203300	287733415	2845	2845	2845	2845	0
28	20231130	203200	287733415	2845	2845	2845	2845	0
29	20231130	203100	287733415	2845	2845	2845	2845	0
30	20231130	203000	287733415	2845	2845	2845	2845	0
31	20231130	202900	287733415	2845	2845	2845	2845	0
32	20231130	202800	287733415	2845	2845	2845	2845	1733
33	20231130	202700	287733415	2845	2845	2845	2845	0
34	20231130	202600	287733415	2845	2845	2845	2845	0
35	20231130	202500	287733415	2845	2845	2845	2845	0
36	20231130	202400	287733415	2845	2845	2845	2845	0
37	20231130	202300	287733415	2845	2845	2845	2845	0
38	20231130	202200	287733415	2845	2845	2845	2845	0
39	20231130	202100	287733415	2845	2845	2845	2845	0
40	20231130	202000	287733415	2845	2845	2845	2845	0
41	20231130	201900	287733415	2845	2845	2845	2845	0
42	20231130	201800	287733415	2845	2845	2845	2845	0
43	20231130	201700	287733415	2845	2845	2845	2845	0
44	20231130	201600	287733415	2845	2845	2845	2845	0
45	20231130	201500	287733415	2845	2845	2845	2845	0
46	20231130	201400	287733415	2845	2845	2845	2845	0
47	20231130	201300	287733415	2845	2845	2845	2845	0
48	20231130	201200	287733415	2845	2845	2845	2845	0
49	20231130	201100	287733415	2845	2845	2845	2845	0
50	20231130	201000	287733415	2845	2845	2845	2845	0
51	20231130	200900	287733415	2845	2845	2845	2845	0
52	20231130	200800	287733415	2845	2845	2845	2845	0
53	20231130	200700	287733415	2845	2845	2845	2845	0
54	20231130	200600	287733415	2845	2845	2845	2845	0
55	20231130	200500	287733415	2845	2845	2845	2845	0
56	20231130	200400	287733415	2845	2845	2845	2845	0
57	20231130	200300	287733415	2845	2845	2845	2845	0
58	20231130	200200	287733415	2845	2845	2845	2845	0
59	20231130	200100	287733415	2845	2845	2845	2845	0
60	20231130	200000	287733415	2845	2845	2845	2845	0
61	20231130	195900	287733415	2845	2845	2845	2845	0
62	20231130	195800	287733415	2845	2845	2845	2845	1733
63	20231130	195700	287733415	2845	2845	2845	2845	0
64	20231130	195600	287733415	2845	2845	2845	2845	0
65	20231130	195500	287733415	2845	2845	2845	2845	0
66	20231130	195400	287733415	2845	2845	2845	2845	0
67	20231130	195300	287733415	2845	2845	2845	2845	0
68	20231130	195200	287733415	2845	2845	2845	2845	0
69	20231130	195100	287733415	2845	2845	2845	2845	0
70	20231130	195000	287733415	2845	2845	2845	2845	0
71	20231130	194900	287733415	2845	2845	2845	2845	0
72	20231130	194800	287733415	2845	2845	2845	2845	0
73	20231130	194700	287733415	2845	2845	2845	2845	0
74	20231130	194600	287733415	2845	2845	2845	2845	0
75	20231130	194500	287733415	2845	2845	2845	2845	0
76	20231130	194400	287733415	2845	2845	2845	2845	0
77	20231130	194300	287733415	2845	2845	2845	2845	0
78	20231130	194200	287733415	2845	2845	2845	2845	0
79	20231130	194100	287733415	2845	2845	2845	2845	0
80	20231130	194000	287733415	2845	2845	2845	2845	0
81	20231130	193900	287733415	2845	2845	2845	2845	0
82	20231130	193800	287733415	2845	2845	2845	2845	0
83	20231130	193700	287733415	2845	2845	2845	2845	0
84	20231130	193600	287733415	2845	2845	2845	2845	0
85	20231130	193500	287733415	2845	2845	2845	2845	0
86	20231130	193400	287733415	2845	2845	2845	2845	0
87	20231130	193300	287733415	2845	2845	2845	2845	0
88	20231130	193200	287733415	2845	2845	2845	2845	0
89	20231130	193100	287733415	2845	2845	2845	2845	0
90	20231130	193000	287733415	2845	2845	2845	2845	0
91	20231130	192900	287733415	2845	2845	2845	2845	0
92	20231130	192800	287733415	2845	2845	2845	2845	1733
93	20231130	192700	287733415	2845	2845	2845	2845	0
94	20231130	192600	287733415	2845	2845	2845	2845	0
95	20231130	192500	287733415	2845	2845	2845	2845	0
96	20231130	192400	287733415	2845	2845	2845	2845	0
97	20231130	192300	287733415	2845	2845	2845	2845	0
98	20231130	192200	287733415	2845	2845	2845	2845	0
99	20231130	192100	287733415	2845	2845	2845	2845	0
100	20231130	192000	287733415	2845	2845	2845	2845	0
101	20231130	191900	287733415	2845	2845	2845	2845	0
102	20231130	191800	287733415	2845	2845	2845	2845	0
103	20231130	191700	287733415	2845	2845	2845	2845	0
104	20231130	191600	287733415	2845	2845	2845	2845	0
105	20231130	191500	287733415	2845	2845	2845	2845	0
106	20231130	191400	287733415	2845	2845	2845	2845	0
107	20231130	191300	287733415	2845	2845	2845	2845	0
108	20231130	191200	287733415	2845	2845	2845	2845	0
109	20231130	191100	287733415	2845	2845	2845	2845	0
110	20231130	191000	287733415	2845	2845	2845	2845	0
111	20231130	190900	287733415	2845	2845	2845	2845	0
112	20231130	190800	287733415	2845	2845	2845	2845	0
113	20231130	190700	287733415	2845	2845	2845	2845	0
114	20231130	190600	287733415	2845	2845	2845	2845	0
115	20231130	190500	287733415	2845	2845	2845	2845	0
116	20231130	190400	287733415	2845	2845	2845	2845	0
117	20231130	190300	287733415	2845	2845	2845	2845	0
118	20231130	190200	287733415	2845	2845	2845	2845	0
119	20231130	190100	287733415	2845	2845	2845	2845	0
120	20231130	190000	287733415	2845	2845	2845	2845	0
121	20231130	185900	287733415	2845	2845	2845	2845	0
122	20231130	185800	287733415	2845	2845	2845	2845	1733
123	20231130	185700	287733415	2845	2845	2845	2845	0
124	20231130	185600	287733415	2845	2845	2845	2845	0
125	20231130	185500	287733415	2845	2845	2845	2845	0
126	20231130	185400	287733415	2845	2845	2845	2845	0
127	20231130	185300	287733415	2845	2845	2845	2845	0
128	20231130	185200	287733415	2845	2845	2845	2845	0
129	20231130	185100	287733415	2845	2845	2845	2845	0
130	20231130	185000	287733415	2845	2845	2845	2845	0
131	20231130	184900	287733415	2845	2845	2845	2845	0
132	20231130	184800	287733415	2845	2845	2845	2845	0
133	20231130	184700	287733415	2845	2845	2845	2845	0
134	20231130	184600	287733415	2845	2845	2845	2845	0
135	20231130	184500	287733415	2845	2845	2845	2845	0
136	20231130	184400	287733415	2845	2845	2845	2845	0
137	20231130	184300	287733415	2845	2845	2845	2845	0
138	20231130	184200	287733415	2845	2845	2845	2845	0
139	20231130	184100	287733415	2845	2845	2845	2845	0
140	20231130	184000	287733415	2845	2845	2845	2845	0
141	20231130	183900	287733415	2845	2845	2845	2845	0
142	20231130	183800	287733415	2845	2845	2845	2845	0
143	20231130	183700	287733415	2845	2845	2845	2845	0
144	20231130	183600	287733415	2845	2845	2845	2845	0
145	20231130	183500	287733415	2845	2845	2845	2845	0
146	20231130	183400	287733415	2845	2845	2845	2845	0
147	20231130	183300	287733415	2845	2845	2845	2845	0
148	20231130	183200	287733415	2845	2845	2845	2845	0
149	20231130	183100	287733415	2845	2845	2845	2845	0
150	20231130	183000	287733415	2845	2845	2845	2845	0
151	20231130	182900	287733415	2845	2845	2845	2845	0
152	20231130	182800	287733415	2845	2845	2845	2845	1733
153	20231130	182700	287733415	2845	2845	2845	2845	0
154	20231130	182600	287733415	2845	2845	2845	2845	0
155	20231130	182500	287733415	2845	2845	2845	2845	0
156	20231130	182400	287733415	2845	2845	2845	2845	0
157	20231130	182300	287733415	2845	2845	2845	2845	0
158	20231130	182200	287733415	2845	2845	2845	2845	0
159	20231130	182100	287733415	2845	2845	2845	2845	0
160	20231130	182000	287733415	2845	2845	2845	2845	0
161	20231130	181900	287733415	2845	2845	2845	2845	0
162	20231130	181800	287733415	2845	2845	2845	2845	0
163	20231130	181700	287733415	2845	2845	2845	2845	0
164	20231130	181600	287733415	2845	2845	2845	2845	0
165	20231130	181500	287733415	2845	2845	2845	2845	0
166	20231130	181400	287733415	2845	2845	2845	2845	0
167	20231130	181300	287733415	2845	2845	2845	2845	0
168	20231130	181200	287733415	2845	2845	2845	2845	0
169	20231130	181100	287733415	2845	2845	2845	2845	0
170	20231130	181000	287733415	2845	2845	2845	2845	0
171	20231130	180900	287733415	2845	2845	2845	2845	0
172	20231130	180800	287733415	2845	2845	2845	2845	0
173	20231130	180700	287733415	2845	2845	2845	2845	0
174	20231130	180600	287733415	2845	2845	2845	2845	0
175	20231130	180500	287733415	2845	2845	2845	2845	0
176	20231130	180400	287733415	2845	2845	2845	2845	0
177	20231130	180300	287733415	2845	2845	2845	2845	0
178	20231130	180200	287733415	2845	2845	2845	2845	0
179	20231130	180100	287733415	2845	2845	2845	2845	0
180	20231130	180000	287733415	2845	2845	2845	2845	0
181	20231130	175900	287733415	2845	2845	2845	2845	0
182	20231130	175800	287733415	2845	2845	2845	2845	1733
183	20231130	175700	287733415	2845	2845	2845	2845	0
184	20231130	175600	287733415	2845	2845	2845	2845	0
185	20231130	175500	287733415	2845	2845	2845	2845	0
186	20231130	175400	287733415	2845	2845	2845	2845	0
187	20231130	175300	287733415	2845	2845	2845	2845	0
188	20231130	175200	287733415	2845	2845	2845	2845	0
189	20231130	175100	287733415	2845	2845	2845	2845	0
190	20231130	175000	287733415	2845	2845	2845	2845	0
191	20231130	174900	287733415	2845	2845	2845	2845	0
192	20231130	174800	287733415	2845	2845	2845	2845	0
193	20231130	174700	287733415	2845	2845	2845	2845	0
194	20231130	174600	287733415	2845	2845	2845	2845	0
195	20231130	174500	287733415	2845	2845	2845	2845	0
196	20231130	174400	287733415	2845	2845	2845	2845	0
197	20231130	174300	287733415	2845	2845	2845	2845	0
198	20231130	174200	287733415	2845	2845	2845	2845	0
199	20231130	174100	287733415	2845	2845	2845	2845	0
200	20231130	174000	287733415	2845	2845	2845	2845	0
201	20231130	173900	287733415	2845	2845	2845	2845	0
202	20231130	173800	287733415	2845	2845	2845	2845	0
203	20231130	173700	287733415	2845	2845	2845	2845	0
204	20231130	173600	287733415	2845	2845	2845	2845	0
205	20231130	173500	287733415	2845	2845	2845	2845	0
206	20231130	173400	287733415	2845	2845	2845	2845	0
207	20231130	173300	287733415	2845	2845	2845	2845	0
208	20231130	173200	287733415	2845	2845	2845	2845	0
209	20231130	173100	287733415	2845	2845	2845	2845	0
210	20231130	173000	287733415	2845	2845	2845	2845	0
211	20231130	172900	287733415	2845	2845	2845	2845	0
212	20231130	172800	287733415	2845	2845	2845	2845	1733
213	20231130	172700	287733415	2845	2845	2845	2845	0
214	20231130	172600	287733415	2845	2845	2845	2845	0
215	20231130	172500	287733415	2845	2845	2845	2845	0
216	20231130	172400	287733415	2845	2845	2845	2845	0
217	20231130	172300	287733415	2845	2845	2845	2845	0
218	20231130	172200	287733415	2845	2845	2845	2845	0
219	20231130	172100	287733415	2845	2845	2845	2845	0
220	20231130	172000	287733415	2845	2845	2845	2845	0
221	20231130	171900	287733415	2845	2845	2845	2845	0
222	20231130	171800	287733415	2845	2845	2845	2845	0
223	20231130	171700	287733415	2845	2845	2845	2845	0
224	20231130	171600	287733415	2845	2845	2845	2845	0
225	20231130	171500	287733415	2845	2845	2845	2845	0
226	20231130	171400	287733415	2845	2845	2845	2845	0
227	20231130	171300	287733415	2845	2845	2845	2845	0
228	20231130	171200	287733415	2845	2845	2845	2845	0
229	20231130	171100	287733415	2845	2845	2845	2845	0
230	20231130	171000	287733415	2845	2845	2845	2845	0
231	20231130	170900	287733415	2845	2845	2845	2845	0
232	20231130	170800	287733415	2845	2845	2845	2845	0
233	20231130	170700	287733415	2845	2845	2845	2845	0
234	20231130	170600	287733415	2845	2845	2845	2845	0
235	20231130	170500	287733415	2845	2845	2845	2845	0
236	20231130	170400	287733415	2845	2845	2845	2845	0
237	20231130	170300	287733415	2845	2845	2845	2845	0
238	20231130	170200	287733415	2845	2845	2845	2845	0
239	20231130	170100	287733415	2845	2845	2845	2845	0
240	20231130	170000	287733415	2845	2845	2845	2845	0
241	20231130	165900	287733415	2845	2845	2845	2845	0
242	20231130	165800	287733415	2845	2845	2845	2845	1733
243	20231130	165700	287733415	2845	2845	2845	2845	0
244	20231130	165600	287733415	2845	2845	2845	2845	0
245	20231130	165500	287733415	2845	2845	2845	2845	0
246	20231130	165400	287733415	2845	2845	2845	2845	0
247	20231130	165300	287733415	2845	2845	2845	2845	0
248	20231130	165200	287733415	2845	2845	2845	2845	0
249	20231130	165100	287733415	2845	2845	2845	2845	0
250	20231130	165000	287733415	2845	2845	2845	2845	0
251	20231130	164900	287733415	2845	2845	2845	2845	0
252	20231130	164800	287733415	2845	2845	2845	2845	0
253	20231130	164700	287733415	2845	2845	2845	2845	0
254	20231130	164600	287733415	2845	2845	2845	2845	0
255	20231130	164500	287733415	2845	2845	2845	2845	0
256	20231130	164400	287733415	2845	2845	2845	2845	0
257	20231130	164300	287733415	2845	2845	2845	2845	0
258	20231130	164200	287733415	2845	2845	2845	2845	0
259	20231130	164100	287733415	2845	2845	2845	2845	0
260	20231130	164000	287733415	2845	2845	2845	2845	0
261	20231130	163900	287733415	2845	2845	2845	2845	0
262	20231130	163800	287733415	2845	2845	2845	2845	0
263	20231130	163700	287733415	2845	2845	2845	2845	0
264	20231130	163600	287733415	2845	2845	2845	2845	0
265	20231130	163500	287733415	2845	2845	2845	2845	0
266	20231130	163400	287733415	2845	2845	2845	2845	0
267	20231130	163300	287733415	2845	2845	2845	2845	0
268	20231130	163200	287733415	2845	2845	2845	2845	0
269	20231130	163100	287733415	2845	2845	2845	2845	0
270	20231130	163000	287733415	2845	2845	2845	2845	0
271	20231130	162900	287733415	2845	2845	2845	2845	0
272	20231130	162800	287733415	2845	2845	2845	2845	1733
273	20231130	162700	287733415	2845	2845	2845	2845	0
274	20231130	162600	287733415	2845	2845	2845	2845	0
275	20231130	162500	287733415	2845	2845	2845	2845	0
276	20231130	162400	287733415	2845	2845	2845	2845	0
277	20231130	162300	287733415	2845	2845	2845	2845	0
278	20231130	162200	287733415	2845	2845	2845	2845	0
279	20231130	162100	287733415	2845	2845	2845	2845	0
280	20231130	162000	287733415	2845	2845	2845	2845	0
281	20231130	161900	287733415	2845	2845	2845	2845	0
282	20231130	161800	287733415	2845	2845	2845	2845	0
283	20231130	161700	287733415	2845	2845	2845	2845	0
284	20231130	161600	287733415	2845	2845	2845	2845	0
285	20231130	161500	287733415	2845	2845	2845	2845	0
286	20231130	161400	287733415	2845	2845	2845	2845	0
287	20231130	161300	287733415	2845	2845	2845	2845	0
288	20231130	161200	287733415	2845	2845	2845	2845	0
289	20231130	161100	287733415	2845	2845	2845	2845	0
290	20231130	161000	287733415	2845	2845	2845	2845	0
291	20231130	160900	287733415	2845	2845	2845	2845	0
292	20231130	160800	287733415	2845	2845	2845	2845	0
293	20231130	160700	287733415	2845	2845	2845	2845	0
294	20231130	160600	287733415	2845	2845	2845	2845	0
295	20231130	160500	287733415	2845	2845	2845	2845	0
296	20231130	160400	287733415	2845	2845	2845	2845	0
297	20231130	160300	287733415	2845	2845	2845	2845	0
298	20231130	160200	287733415	2845	2845	2845	2845	0
299	20231130	160100	287733415	2845	2845	2845	2845	0
300	20231130	160000	287733415	2845	2845	2845	2845	0
301	20231130	155900	287733415	2845	2845	2845	2845	0
302	20231130	155800	287733415	2845	2845	2845	2845	1733
303	20231130	155700	287733415	2845	2845	2845	2845	0
304	20231130	155600	287733415	2845	2845	2845	2845	0
305	20231130	155500	287733415	2845	2845	2845	2845	0
306	20231130	155400	287733415	2845	2845	2845	2845	0
307	20231130	155300	287733415	2845	2845	2845	2845	0
308	20231130	155200	287733415	2845	2845	2845	2845	0
309	20231130	155100	287733415	2845	2845	2845	2845	0
310	20231130	155000	287733415	2845	2845	2845	2845	0
311	20231130	154900	287733415	2845	2845	2845	2845	0
312	20231130	154800	287733415	2845	2845	2845	2845	0
313	20231130	154700	287733415	2845	2845	2845	2845	0
314	20231130	154600	287733415	2845	2845	2845	2845	0
315	20231130	154500	287733415	2845	2845	2845	2845	0
316	20231130	154400	287733415	2845	2845	2845	2845	0
317	20231130	154300	287733415	2845	2845	2845	2845	0
318	20231130	154200	287733415	2845	2845	2845	2845	0
319	20231130	154100	287733415	2845	2845	2845	2845	0
320	20231130	154000	287733415	2845	2845	2845	2845	0
321	20231130	153900	287733415	2845	2845	2845	2845	0
322	20231130	153800	287733415	2845	2845	2845	2845	0
323	20231130	153700	287733415	2845	2845	2845	2845	0
324	20231130	153600	287733415	2845	2845	2845	2845	0
325	20231130	153500	287733415	2845	2845	2845	2845	0
326	20231130	153400	287733415	2845	2845	2845	2845	0
327	20231130	153300	287733415	2845	2845	2845	2845	0
328	20231130	153200	287733415	2845	2845	2845	2845	0
329	20231130	153100	287733415	2845	2845	2845	2845	0
330	20231130	153000	287733415	2845	2845	2845	2845	1733
331	20231130	152900	282803030	2865	2865	2865	2865	0
332	20231130	152800	282803030	2865	2865	2865	2865	0
333	20231130	152700	282803030	2865	2865	2865	2865	0
334	20231130	152600	282803030	2865	2865	2865	2865	0
335	20231130	152500	282803030	2865	2865	2865	2865	0
336	20231130	152400	282803030	2865	2865	2865	2865	0
337	20231130	152300	282803030	2865	2865	2865	2865	0
338	20231130	152200	282803030	2865	2865	2865	2865	0
339	20231130	152100	282803030	2865	2865	2865	2865	0
340	20231130	152000	282803030	2865	2865	2865	2865	0
341	20231130	151900	282803030	2865	2850	2865	2850	294
342	20231130	151800	281962475	2850	2870	2870	2850	153
343	20231130	151700	281524390	2870	2860	2870	2860	161
344	20231130	151600	281063570	2865	2860	2865	2855	412
345	20231130	151500	279886275	2865	2870	2870	2860	26
346	20231130	151400	279811765	2865	2865	2865	2865	0
347	20231130	151300	279811765	2865	2865	2865	2865	804
348	20231130	151200	277508305	2865	2865	2865	2865	0
349	20231130	151100	277508305	2865	2870	2870	2865	125
350	20231130	151000	277149745	2870	2870	2870	2870	3
351	20231130	150900	277141135	2870	2870	2870	2870	0
352	20231130	150800	277141135	2870	2870	2870	2870	0
353	20231130	150700	277141135	2870	2870	2870	2870	37
354	20231130	150600	277034945	2880	2880	2880	2880	100
355	20231130	150500	276746945	2880	2880	2880	2880	0
356	20231130	150400	276746945	2880	2880	2880	2880	0
357	20231130	150300	276746945	2880	2875	2880	2875	59
358	20231130	150200	276577155	2875	2875	2875	2875	0
359	20231130	150100	276577155	2875	2875	2875	2875	11
360	20231130	150000	276545530	2880	2880	2880	2880	0
361	20231130	145900	276545530	2880	2880	2880	2880	120
362	20231130	145800	276199930	2880	2870	2880	2870	3
363	20231130	145700	276191310	2870	2875	2875	2870	413
364	20231130	145600	275005995	2870	2880	2880	2870	550
365	20231130	145500	273422015	2880	2880	2880	2880	201
366	20231130	145400	272843135	2860	2860	2860	2860	6
367	20231130	145300	272825975	2880	2880	2880	2880	344
368	20231130	145200	271835255	2880	2880	2880	2880	0
369	20231130	145100	271835255	2880	2880	2880	2880	0
370	20231130	145000	271835255	2880	2880	2880	2880	0
371	20231130	144900	271835255	2880	2880	2880	2880	18
372	20231130	144800	271783415	2880	2880	2880	2880	0
373	20231130	144700	271783415	2880	2880	2880	2880	0
374	20231130	144600	271783415	2880	2880	2880	2880	1
375	20231130	144500	271780535	2860	2860	2860	2860	0
376	20231130	144400	271780535	2860	2875	2875	2860	1510
377	20231130	144300	267458035	2875	2875	2875	2875	0
378	20231130	144200	267458035	2875	2875	2875	2875	0
379	20231130	144100	267458035	2875	2875	2875	2875	290
380	20231130	144000	266624285	2885	2885	2885	2885	204
381	20231130	143900	266035745	2885	2885	2885	2885	0
382	20231130	143800	266035745	2885	2885	2885	2885	0
383	20231130	143700	266035745	2885	2885	2885	2885	1
384	20231130	143600	266032860	2885	2880	2885	2880	600
385	20231130	143500	264303860	2880	2875	2880	2875	1084
386	20231130	143400	261182440	2875	2875	2875	2875	30
387	20231130	143300	261096190	2880	2870	2880	2870	1489
388	20231130	143200	256814085	2870	2870	2870	2870	0
389	20231130	143100	256814085	2870	2870	2870	2870	50
390	20231130	143000	256670585	2875	2870	2875	2870	1206
391	20231130	142900	253203965	2870	2870	2870	2870	4
392	20231130	142800	253192485	2870	2870	2870	2870	100
393	20231130	142700	252905485	2870	2870	2870	2870	1000
394	20231130	142600	250035485	2870	2870	2870	2870	500
395	20231130	142500	248600485	2870	2870	2870	2870	200
396	20231130	142400	248026485	2870	2870	2870	2870	350
397	20231130	142300	247021985	2870	2870	2870	2870	779
398	20231130	142200	244786255	2870	2860	2870	2860	60
399	20231130	142100	244614465	2850	2850	2850	2850	46
400	20231130	142000	244483365	2850	2850	2850	2850	10
401	20231130	141900	244454865	2860	2860	2860	2860	218
402	20231130	141800	243831385	2860	2860	2860	2860	93
403	20231130	141700	243565405	2860	2860	2860	2860	0
404	20231130	141600	243565405	2860	2860	2860	2860	1
405	20231130	141500	243562545	2860	2860	2860	2860	0
406	20231130	141400	243562545	2860	2860	2860	2860	0
407	20231130	141300	243562545	2860	2860	2860	2860	144
408	20231130	141200	243150705	2860	2860	2860	2860	1
409	20231130	141100	243147845	2860	2860	2860	2860	0
410	20231130	141000	243147845	2860	2860	2860	2860	0
411	20231130	140900	243147845	2860	2860	2860	2860	1200
412	20231130	140800	239715845	2860	2860	2860	2860	0
413	20231130	140700	239715845	2860	2860	2860	2860	0
414	20231130	140600	239715845	2860	2860	2860	2860	0
415	20231130	140500	239715845	2860	2860	2860	2860	0
416	20231130	140400	239715845	2860	2860	2860	2860	0
417	20231130	140300	239715845	2860	2860	2860	2860	0
418	20231130	140200	239715845	2860	2860	2860	2860	36
419	20231130	140100	239612885	2860	2860	2860	2860	0
420	20231130	140000	239612885	2860	2835	2860	2835	9
421	20231130	135900	239587330	2845	2845	2845	2845	0
422	20231130	135800	239587330	2845	2845	2845	2845	0
423	20231130	135700	239587330	2845	2845	2845	2845	0
424	20231130	135600	239587330	2845	2845	2845	2845	0
425	20231130	135500	239587330	2845	2845	2845	2845	97
426	20231130	135400	239311365	2835	2835	2835	2835	0
427	20231130	135300	239311365	2835	2835	2835	2835	751
428	20231130	135200	237182280	2850	2850	2850	2850	0
429	20231130	135100	237182280	2850	2850	2850	2850	0
430	20231130	135000	237182280	2850	2850	2850	2850	0
431	20231130	134900	237182280	2850	2850	2850	2850	0
432	20231130	134800	237182280	2850	2850	2850	2850	0
433	20231130	134700	237182280	2850	2850	2850	2850	0
434	20231130	134600	237182280	2850	2850	2850	2850	0
435	20231130	134500	237182280	2850	2850	2850	2850	0
436	20231130	134400	237182280	2850	2850	2850	2850	0
437	20231130	134300	237182280	2850	2850	2850	2850	0
438	20231130	134200	237182280	2850	2850	2850	2850	0
439	20231130	134100	237182280	2850	2850	2850	2850	10
440	20231130	134000	237153780	2850	2850	2850	2850	0
441	20231130	133900	237153780	2850	2840	2850	2840	525
442	20231130	133800	235662540	2840	2840	2840	2840	0
443	20231130	133700	235662540	2840	2840	2840	2840	561
444	20231130	133600	234069300	2845	2845	2845	2845	497
445	20231130	133500	232655335	2855	2855	2855	2855	1
446	20231130	133400	232652480	2860	2860	2860	2860	0
447	20231130	133300	232652480	2860	2860	2860	2860	23
448	20231130	133200	232586700	2860	2860	2860	2860	0
449	20231130	133100	232586700	2860	2860	2860	2860	0
450	20231130	133000	232586700	2860	2860	2860	2860	1
451	20231130	132900	232583840	2845	2845	2845	2845	0
452	20231130	132800	232583840	2845	2845	2845	2845	0
453	20231130	132700	232583840	2845	2845	2845	2845	0
454	20231130	132600	232583840	2845	2845	2845	2845	0
455	20231130	132500	232583840	2845	2845	2845	2845	0
456	20231130	132400	232583840	2845	2850	2850	2845	105
457	20231130	132300	232284615	2850	2850	2850	2850	0
458	20231130	132200	232284615	2850	2850	2850	2850	0
459	20231130	132100	232284615	2850	2850	2850	2850	0
460	20231130	132000	232284615	2850	2850	2850	2850	0
461	20231130	131900	232284615	2850	2850	2850	2850	0
462	20231130	131800	232284615	2850	2850	2850	2850	0
463	20231130	131700	232284615	2850	2850	2850	2850	26
464	20231130	131600	232210515	2850	2850	2850	2850	0
465	20231130	131500	232210515	2850	2850	2850	2850	0
466	20231130	131400	232210515	2850	2850	2850	2850	0
467	20231130	131300	232210515	2850	2850	2850	2850	0
468	20231130	131200	232210515	2850	2850	2850	2850	0
469	20231130	131100	232210515	2850	2850	2850	2850	0
470	20231130	131000	232210515	2850	2850	2850	2850	0
471	20231130	130900	232210515	2850	2850	2850	2850	183
472	20231130	130800	231688965	2850	2850	2850	2850	350
473	20231130	130700	230691465	2860	2860	2860	2860	0
474	20231130	130600	230691465	2860	2860	2860	2860	0
475	20231130	130500	230691465	2860	2860	2860	2860	4
476	20231130	130400	230680025	2850	2850	2850	2850	0
477	20231130	130300	230680025	2850	2850	2850	2850	0
478	20231130	130200	230680025	2850	2850	2850	2850	10
479	20231130	130100	230651525	2850	2850	2850	2850	1048
480	20231130	130000	227664725	2850	2850	2850	2850	1000
481	20231130	125900	224814725	2865	2865	2865	2865	5
482	20231130	125800	224800400	2865	2865	2865	2865	0
483	20231130	125700	224800400	2865	2865	2865	2865	0
484	20231130	125600	224800400	2865	2865	2865	2865	0
485	20231130	125500	224800400	2865	2865	2865	2865	901
486	20231130	125400	222219035	2850	2850	2850	2850	0
487	20231130	125300	222219035	2850	2850	2850	2850	1467
488	20231130	125200	218038085	2850	2850	2850	2850	0
489	20231130	125100	218038085	2850	2850	2850	2850	0
490	20231130	125000	218038085	2850	2850	2850	2850	0
491	20231130	124900	218038085	2850	2845	2850	2840	1536
492	20231130	124800	213673160	2840	2840	2840	2840	0
493	20231130	124700	213673160	2840	2840	2840	2840	35
494	20231130	124600	213573760	2850	2860	2860	2840	4066
495	20231130	124500	202009530	2850	2850	2850	2850	0
496	20231130	124400	202009530	2850	2850	2850	2850	200
497	20231130	124300	201439530	2845	2845	2845	2845	319
498	20231130	124200	200531975	2845	2845	2845	2845	29
499	20231130	124100	200449470	2840	2840	2840	2840	0
500	20231130	124000	200449470	2840	2840	2840	2840	0
501	20231130	123900	200449470	2840	2840	2840	2840	0
502	20231130	123800	200449470	2840	2840	2840	2840	1
503	20231130	123700	200446630	2840	2840	2840	2840	0
504	20231130	123600	200446630	2840	2840	2840	2840	0
505	20231130	123500	200446630	2840	2840	2840	2840	5
506	20231130	123400	200432430	2835	2835	2835	2835	0
507	20231130	123300	200432430	2835	2835	2835	2835	0
508	20231130	123200	200432430	2835	2835	2835	2835	0
509	20231130	123100	200432430	2835	2835	2835	2835	0
510	20231130	123000	200432430	2835	2835	2835	2835	0
511	20231130	122900	200432430	2835	2835	2835	2835	0
512	20231130	122800	200432430	2835	2835	2835	2835	0
513	20231130	122700	200432430	2835	2835	2835	2835	9
514	20231130	122600	200406915	2835	2835	2835	2835	0
515	20231130	122500	200406915	2835	2835	2835	2835	0
516	20231130	122400	200406915	2835	2835	2835	2835	0
517	20231130	122300	200406915	2835	2835	2835	2835	5
518	20231130	122200	200392740	2845	2845	2845	2845	13
519	20231130	122100	200355755	2830	2830	2830	2830	0
520	20231130	122000	200355755	2830	2830	2830	2830	0
521	20231130	121900	200355755	2830	2830	2830	2830	1
522	20231130	121800	200352925	2835	2835	2835	2835	0
523	20231130	121700	200352925	2835	2835	2835	2835	100
524	20231130	121600	200069425	2840	2840	2840	2840	0
525	20231130	121500	200069425	2840	2840	2840	2840	0
526	20231130	121400	200069425	2840	2840	2840	2840	0
527	20231130	121300	200069425	2840	2840	2840	2840	0
528	20231130	121200	200069425	2840	2840	2840	2840	1
529	20231130	121100	200066585	2845	2845	2845	2845	0
530	20231130	121000	200066585	2845	2845	2845	2845	0
531	20231130	120900	200066585	2845	2845	2845	2845	0
532	20231130	120800	200066585	2845	2845	2845	2845	0
533	20231130	120700	200066585	2845	2845	2845	2845	0
534	20231130	120600	200066585	2845	2845	2845	2845	0
535	20231130	120500	200066585	2845	2845	2845	2845	1
536	20231130	120400	200063740	2845	2845	2845	2845	1000
537	20231130	120300	197218740	2845	2830	2845	2830	2757
538	20231130	120200	189378930	2845	2830	2845	2825	5070
539	20231130	120100	175020830	2830	2835	2835	2830	2850
540	20231130	120000	166943580	2845	2845	2845	2845	0
541	20231130	115900	166943580	2845	2845	2845	2845	0
542	20231130	115800	166943580	2845	2845	2845	2845	0
543	20231130	115700	166943580	2845	2845	2845	2845	100
544	20231130	115600	166659080	2840	2840	2840	2840	0
545	20231130	115500	166659080	2840	2840	2840	2840	0
546	20231130	115400	166659080	2840	2840	2840	2840	0
547	20231130	115300	166659080	2840	2840	2840	2840	76
548	20231130	115200	166443240	2835	2835	2835	2835	0
549	20231130	115100	166443240	2835	2835	2835	2835	0
550	20231130	115000	166443240	2835	2835	2835	2835	0
551	20231130	114900	166443240	2835	2835	2835	2835	0
552	20231130	114800	166443240	2835	2835	2835	2835	0
553	20231130	114700	166443240	2835	2835	2835	2835	0
554	20231130	114600	166443240	2835	2835	2835	2835	0
555	20231130	114500	166443240	2835	2835	2835	2835	0
556	20231130	114400	166443240	2835	2835	2835	2835	0
557	20231130	114300	166443240	2835	2835	2835	2835	0
558	20231130	114200	166443240	2835	2835	2835	2835	0
559	20231130	114100	166443240	2835	2835	2835	2835	0
560	20231130	114000	166443240	2835	2835	2835	2835	0
561	20231130	113900	166443240	2835	2840	2840	2835	550
562	20231130	113800	164882025	2840	2840	2840	2840	1
563	20231130	113700	164879185	2840	2840	2840	2840	0
564	20231130	113600	164879185	2840	2840	2840	2840	0
565	20231130	113500	164879185	2840	2835	2840	2835	928
566	20231130	113400	162247805	2835	2835	2835	2835	141
567	20231130	113300	161848070	2835	2835	2835	2835	0
568	20231130	113200	161848070	2835	2835	2835	2835	0
569	20231130	113100	161848070	2835	2835	2835	2835	74
570	20231130	113000	161638280	2840	2840	2840	2840	0
571	20231130	112900	161638280	2840	2840	2840	2840	0
572	20231130	112800	161638280	2840	2840	2840	2840	0
573	20231130	112700	161638280	2840	2840	2840	2840	200
574	20231130	112600	161070280	2850	2850	2850	2850	8
575	20231130	112500	161047480	2840	2840	2840	2840	0
576	20231130	112400	161047480	2840	2840	2840	2840	208
577	20231130	112300	160456760	2840	2840	2840	2840	0
578	20231130	112200	160456760	2840	2840	2840	2840	0
579	20231130	112100	160456760	2840	2840	2840	2840	0
580	20231130	112000	160456760	2840	2840	2840	2840	3
581	20231130	111900	160448240	2835	2835	2835	2835	0
582	20231130	111800	160448240	2835	2835	2835	2835	0
583	20231130	111700	160448240	2835	2835	2835	2835	0
584	20231130	111600	160448240	2835	2835	2835	2835	0
585	20231130	111500	160448240	2835	2850	2850	2835	1268
586	20231130	111400	156851290	2850	2850	2850	2850	160
587	20231130	111300	156395290	2850	2850	2850	2850	50
588	20231130	111200	156252790	2850	2850	2850	2850	14
589	20231130	111100	156212890	2850	2850	2850	2850	40
590	20231130	111000	156098890	2850	2850	2850	2850	100
591	20231130	110900	155813890	2850	2850	2850	2850	0
592	20231130	110800	155813890	2850	2850	2850	2850	200
593	20231130	110700	155243890	2850	2850	2850	2850	0
594	20231130	110600	155243890	2850	2850	2850	2850	1
595	20231130	110500	155241040	2840	2840	2840	2840	0
596	20231130	110400	155241040	2840	2840	2840	2840	184
597	20231130	110300	154718480	2840	2840	2840	2840	37
598	20231130	110200	154613400	2840	2840	2840	2840	200
599	20231130	110100	154045400	2850	2850	2850	2850	0
600	20231130	110000	154045400	2850	2850	2850	2850	0
601	20231130	105900	154045400	2850	2850	2850	2850	2
602	20231130	105800	154039700	2835	2835	2835	2835	100
603	20231130	105700	153756200	2835	2835	2835	2835	351
604	20231130	105600	152761115	2850	2850	2850	2850	0
605	20231130	105500	152761115	2850	2850	2850	2850	10
606	20231130	105400	152732615	2850	2850	2850	2850	0
607	20231130	105300	152732615	2850	2850	2850	2850	0
608	20231130	105200	152732615	2850	2850	2850	2850	0
609	20231130	105100	152732615	2850	2850	2850	2850	15
610	20231130	105000	152689865	2835	2835	2835	2835	1
611	20231130	104900	152687030	2830	2830	2830	2830	500
612	20231130	104800	151272030	2850	2850	2850	2850	0
613	20231130	104700	151272030	2850	2830	2850	2830	2
614	20231130	104600	151266350	2840	2835	2840	2830	611
615	20231130	104500	149536095	2835	2835	2835	2835	6
616	20231130	104400	149519085	2835	2835	2835	2835	14
617	20231130	104300	149479395	2835	2835	2835	2835	0
618	20231130	104200	149479395	2835	2835	2835	2835	791
619	20231130	104100	147236910	2835	2835	2835	2835	500
620	20231130	104000	145819410	2840	2840	2840	2840	5
621	20231130	103900	145805210	2840	2840	2840	2835	2910
622	20231130	103800	137554920	2840	2845	2865	2840	506
623	20231130	103700	136117395	2865	2865	2865	2865	0
624	20231130	103600	136117395	2865	2865	2865	2865	0
625	20231130	103500	136117395	2865	2865	2865	2865	0
626	20231130	103400	136117395	2865	2845	2865	2840	854
627	20231130	103300	133689855	2870	2870	2870	2870	0
628	20231130	103200	133689855	2870	2870	2870	2870	5
629	20231130	103100	133675505	2870	2870	2870	2870	0
630	20231130	103000	133675505	2870	2870	2870	2870	0
631	20231130	102900	133675505	2870	2845	2870	2845	2
632	20231130	102800	133669790	2845	2845	2870	2845	202
633	20231130	102700	133095075	2845	2845	2845	2845	0
634	20231130	102600	133095075	2845	2870	2870	2845	11
635	20231130	102500	133063530	2870	2845	2870	2845	1136
636	20231130	102400	129806335	2845	2865	2865	2845	576
637	20231130	102300	128163435	2865	2850	2865	2850	4
638	20231130	102200	128152005	2850	2850	2850	2850	70
639	20231130	102100	127952505	2870	2870	2870	2870	435
640	20231130	102000	126704055	2870	2870	2870	2870	250
641	20231130	101900	125986555	2870	2870	2870	2870	200
642	20231130	101800	125412555	2870	2870	2870	2870	0
643	20231130	101700	125412555	2870	2870	2870	2870	2
644	20231130	101600	125406815	2875	2875	2875	2875	0
645	20231130	101500	125406815	2875	2875	2875	2875	1
646	20231130	101400	125403940	2875	2835	2875	2835	1738
647	20231130	101300	120411860	2835	2835	2835	2835	0
648	20231130	101200	120411860	2835	2835	2835	2835	0
649	20231130	101100	120411860	2835	2835	2835	2835	0
650	20231130	101000	120411860	2835	2835	2835	2835	63
651	20231130	100900	120233255	2835	2850	2850	2835	12
652	20231130	100800	120199160	2835	2835	2835	2835	176
653	20231130	100700	119700200	2840	2840	2840	2840	101
654	20231130	100600	119413360	2835	2840	2840	2835	1229
655	20231130	100500	115929095	2840	2840	2840	2840	290
656	20231130	100400	115105495	2850	2850	2850	2850	200
657	20231130	100300	114535495	2835	2835	2835	2835	0
658	20231130	100200	114535495	2835	2850	2850	2835	64
659	20231130	100100	114353995	2835	2850	2850	2835	551
660	20231130	100000	112785895	2835	2845	2845	2835	441
661	20231130	095900	111533750	2835	2835	2835	2835	299
662	20231130	095800	110686085	2840	2840	2840	2840	0
663	20231130	095700	110686085	2840	2840	2840	2840	2800
664	20231130	095600	102734085	2840	2845	2845	2840	101
665	20231130	095500	102447240	2850	2845	2850	2845	1030
666	20231130	095400	99511755	2850	2850	2850	2850	0
667	20231130	095300	99511755	2850	2850	2850	2830	2713
668	20231130	095200	91798565	2850	2855	2855	2850	172
669	20231130	095100	91308325	2850	2845	2850	2845	1336
670	20231130	095000	87501725	2840	2840	2840	2840	80
671	20231130	094900	87274525	2840	2840	2840	2835	923
672	20231130	094800	84653820	2830	2830	2830	2830	0
673	20231130	094700	84653820	2830	2830	2830	2830	0
674	20231130	094600	84653820	2830	2830	2830	2830	10
675	20231130	094500	84625520	2830	2835	2835	2830	2718
676	20231130	094400	76931140	2835	2835	2835	2835	1600
677	20231130	094300	72395140	2835	2835	2835	2835	401
678	20231130	094200	71258305	2835	2845	2845	2835	4093
679	20231130	094100	59651510	2845	2865	2865	2845	2366
680	20231130	094000	52900460	2875	2875	2875	2875	0
681	20231130	093900	52900460	2875	2875	2875	2875	161
682	20231130	093800	52437585	2880	2870	2880	2870	467
683	20231130	093700	51093035	2870	2870	2875	2865	507
684	20231130	093600	49635695	2870	2870	2870	2865	1197
685	20231130	093500	46203460	2880	2870	2880	2865	3
686	20231130	093400	46194845	2870	2870	2870	2870	1164
687	20231130	093300	42854165	2870	2870	2870	2870	123
688	20231130	093200	42501155	2870	2870	2870	2870	80
689	20231130	093100	42271555	2870	2870	2870	2870	144
690	20231130	093000	41858275	2880	2870	2880	2870	103
691	20231130	092900	41562655	2885	2885	2885	2885	128
692	20231130	092800	41193375	2885	2885	2895	2885	454
693	20231130	092700	39880920	2885	2885	2885	2885	50
694	20231130	092600	39736670	2900	2880	2900	2880	1000
695	20231130	092500	36850820	2880	2870	2880	2870	2
696	20231130	092400	36845070	2875	2875	2875	2875	949
697	20231130	092300	34116695	2880	2870	2880	2870	409
698	20231130	092200	32940855	2870	2870	2870	2870	6
699	20231130	092100	32923635	2880	2870	2880	2870	242
700	20231130	092000	32227890	2870	2865	2870	2865	31
701	20231130	091900	32139065	2865	2855	2865	2850	33
702	20231130	091800	32044845	2840	2840	2840	2840	0
703	20231130	091700	32044845	2840	2855	2855	2840	2351
704	20231130	091600	25366240	2855	2860	2860	2845	533
705	20231130	091500	23845685	2855	2855	2855	2855	0
706	20231130	091400	23845685	2855	2860	2860	2855	809
707	20231130	091300	21535985	2860	2860	2860	2860	32
708	20231130	091200	21444465	2875	2855	2875	2855	515
709	20231130	091100	19974120	2860	2875	2875	2860	362
710	20231130	091000	18937725	2880	2875	2880	2875	120
711	20231130	090900	18592230	2875	2870	2875	2870	565
712	20231130	090800	16968020	2875	2875	2875	2875	12
713	20231130	090700	16933520	2875	2855	2875	2855	90
714	20231130	090600	16676550	2855	2865	2865	2855	951
715	20231130	090500	13955070	2885	2875	2885	2875	401
716	20231130	090400	12800190	2875	2860	2875	2860	504
717	20231130	090300	11355855	2875	2875	2875	2875	32
718	20231130	090200	11263855	2845	2830	2845	2830	689
719	20231130	090100	9303665	2845	2860	2860	2845	2023
720	20231130	090000	3531330	2865	2880	2880	2865	1231