KissMeData/060570/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193700	189065095	2905	2905	2905	2905	4971
3	20231130	193600	189065095	2905	2905	2905	2905	0
4	20231130	193500	189065095	2905	2905	2905	2905	0
5	20231130	193400	189065095	2905	2905	2905	2905	0
6	20231130	193300	189065095	2905	2905	2905	2905	0
7	20231130	193200	189065095	2905	2905	2905	2905	0
8	20231130	193100	189065095	2905	2905	2905	2905	0
9	20231130	193000	189065095	2905	2905	2905	2905	0
10	20231130	192900	189065095	2905	2905	2905	2905	0
11	20231130	192800	189065095	2905	2905	2905	2905	0
12	20231130	192700	189065095	2905	2905	2905	2905	0
13	20231130	192600	189065095	2905	2905	2905	2905	0
14	20231130	192500	189065095	2905	2905	2905	2905	0
15	20231130	192400	189065095	2905	2905	2905	2905	0
16	20231130	192300	189065095	2905	2905	2905	2905	0
17	20231130	192200	189065095	2905	2905	2905	2905	0
18	20231130	192100	189065095	2905	2905	2905	2905	0
19	20231130	192000	189065095	2905	2905	2905	2905	0
20	20231130	191900	189065095	2905	2905	2905	2905	0
21	20231130	191800	189065095	2905	2905	2905	2905	0
22	20231130	191700	189065095	2905	2905	2905	2905	0
23	20231130	191600	189065095	2905	2905	2905	2905	0
24	20231130	191500	189065095	2905	2905	2905	2905	0
25	20231130	191400	189065095	2905	2905	2905	2905	0
26	20231130	191300	189065095	2905	2905	2905	2905	0
27	20231130	191200	189065095	2905	2905	2905	2905	0
28	20231130	191100	189065095	2905	2905	2905	2905	0
29	20231130	191000	189065095	2905	2905	2905	2905	0
30	20231130	190900	189065095	2905	2905	2905	2905	0
31	20231130	190800	189065095	2905	2905	2905	2905	0
32	20231130	190700	189065095	2905	2905	2905	2905	4971
33	20231130	190600	189065095	2905	2905	2905	2905	0
34	20231130	190500	189065095	2905	2905	2905	2905	0
35	20231130	190400	189065095	2905	2905	2905	2905	0
36	20231130	190300	189065095	2905	2905	2905	2905	0
37	20231130	190200	189065095	2905	2905	2905	2905	0
38	20231130	190100	189065095	2905	2905	2905	2905	0
39	20231130	190000	189065095	2905	2905	2905	2905	0
40	20231130	185900	189065095	2905	2905	2905	2905	0
41	20231130	185800	189065095	2905	2905	2905	2905	0
42	20231130	185700	189065095	2905	2905	2905	2905	0
43	20231130	185600	189065095	2905	2905	2905	2905	0
44	20231130	185500	189065095	2905	2905	2905	2905	0
45	20231130	185400	189065095	2905	2905	2905	2905	0
46	20231130	185300	189065095	2905	2905	2905	2905	0
47	20231130	185200	189065095	2905	2905	2905	2905	0
48	20231130	185100	189065095	2905	2905	2905	2905	0
49	20231130	185000	189065095	2905	2905	2905	2905	0
50	20231130	184900	189065095	2905	2905	2905	2905	0
51	20231130	184800	189065095	2905	2905	2905	2905	0
52	20231130	184700	189065095	2905	2905	2905	2905	0
53	20231130	184600	189065095	2905	2905	2905	2905	0
54	20231130	184500	189065095	2905	2905	2905	2905	0
55	20231130	184400	189065095	2905	2905	2905	2905	0
56	20231130	184300	189065095	2905	2905	2905	2905	0
57	20231130	184200	189065095	2905	2905	2905	2905	0
58	20231130	184100	189065095	2905	2905	2905	2905	0
59	20231130	184000	189065095	2905	2905	2905	2905	0
60	20231130	183900	189065095	2905	2905	2905	2905	0
61	20231130	183800	189065095	2905	2905	2905	2905	0
62	20231130	183700	189065095	2905	2905	2905	2905	4971
63	20231130	183600	189065095	2905	2905	2905	2905	0
64	20231130	183500	189065095	2905	2905	2905	2905	0
65	20231130	183400	189065095	2905	2905	2905	2905	0
66	20231130	183300	189065095	2905	2905	2905	2905	0
67	20231130	183200	189065095	2905	2905	2905	2905	0
68	20231130	183100	189065095	2905	2905	2905	2905	0
69	20231130	183000	189065095	2905	2905	2905	2905	0
70	20231130	182900	189065095	2905	2905	2905	2905	0
71	20231130	182800	189065095	2905	2905	2905	2905	0
72	20231130	182700	189065095	2905	2905	2905	2905	0
73	20231130	182600	189065095	2905	2905	2905	2905	0
74	20231130	182500	189065095	2905	2905	2905	2905	0
75	20231130	182400	189065095	2905	2905	2905	2905	0
76	20231130	182300	189065095	2905	2905	2905	2905	0
77	20231130	182200	189065095	2905	2905	2905	2905	0
78	20231130	182100	189065095	2905	2905	2905	2905	0
79	20231130	182000	189065095	2905	2905	2905	2905	0
80	20231130	181900	189065095	2905	2905	2905	2905	0
81	20231130	181800	189065095	2905	2905	2905	2905	0
82	20231130	181700	189065095	2905	2905	2905	2905	0
83	20231130	181600	189065095	2905	2905	2905	2905	0
84	20231130	181500	189065095	2905	2905	2905	2905	0
85	20231130	181400	189065095	2905	2905	2905	2905	0
86	20231130	181300	189065095	2905	2905	2905	2905	0
87	20231130	181200	189065095	2905	2905	2905	2905	0
88	20231130	181100	189065095	2905	2905	2905	2905	0
89	20231130	181000	189065095	2905	2905	2905	2905	0
90	20231130	180900	189065095	2905	2905	2905	2905	0
91	20231130	180800	189065095	2905	2905	2905	2905	0
92	20231130	180700	189065095	2905	2905	2905	2905	4971
93	20231130	180600	189065095	2905	2905	2905	2905	0
94	20231130	180500	189065095	2905	2905	2905	2905	0
95	20231130	180400	189065095	2905	2905	2905	2905	0
96	20231130	180300	189065095	2905	2905	2905	2905	0
97	20231130	180200	189065095	2905	2905	2905	2905	0
98	20231130	180100	189065095	2905	2905	2905	2905	0
99	20231130	180000	189065095	2905	2905	2905	2905	0
100	20231130	175900	189065095	2905	2905	2905	2905	0
101	20231130	175800	189065095	2905	2905	2905	2905	0
102	20231130	175700	189065095	2905	2905	2905	2905	0
103	20231130	175600	189065095	2905	2905	2905	2905	0
104	20231130	175500	189065095	2905	2905	2905	2905	0
105	20231130	175400	189065095	2905	2905	2905	2905	0
106	20231130	175300	189065095	2905	2905	2905	2905	0
107	20231130	175200	189065095	2905	2905	2905	2905	0
108	20231130	175100	189065095	2905	2905	2905	2905	0
109	20231130	175000	189065095	2905	2905	2905	2905	0
110	20231130	174900	189065095	2905	2905	2905	2905	0
111	20231130	174800	189065095	2905	2905	2905	2905	0
112	20231130	174700	189065095	2905	2905	2905	2905	0
113	20231130	174600	189065095	2905	2905	2905	2905	0
114	20231130	174500	189065095	2905	2905	2905	2905	0
115	20231130	174400	189065095	2905	2905	2905	2905	0
116	20231130	174300	189065095	2905	2905	2905	2905	0
117	20231130	174200	189065095	2905	2905	2905	2905	0
118	20231130	174100	189065095	2905	2905	2905	2905	0
119	20231130	174000	189065095	2905	2905	2905	2905	0
120	20231130	173900	189065095	2905	2905	2905	2905	0
121	20231130	173800	189065095	2905	2905	2905	2905	0
122	20231130	173700	189065095	2905	2905	2905	2905	4971
123	20231130	173600	189065095	2905	2905	2905	2905	0
124	20231130	173500	189065095	2905	2905	2905	2905	0
125	20231130	173400	189065095	2905	2905	2905	2905	0
126	20231130	173300	189065095	2905	2905	2905	2905	0
127	20231130	173200	189065095	2905	2905	2905	2905	0
128	20231130	173100	189065095	2905	2905	2905	2905	0
129	20231130	173000	189065095	2905	2905	2905	2905	0
130	20231130	172900	189065095	2905	2905	2905	2905	0
131	20231130	172800	189065095	2905	2905	2905	2905	0
132	20231130	172700	189065095	2905	2905	2905	2905	0
133	20231130	172600	189065095	2905	2905	2905	2905	0
134	20231130	172500	189065095	2905	2905	2905	2905	0
135	20231130	172400	189065095	2905	2905	2905	2905	0
136	20231130	172300	189065095	2905	2905	2905	2905	0
137	20231130	172200	189065095	2905	2905	2905	2905	0
138	20231130	172100	189065095	2905	2905	2905	2905	0
139	20231130	172000	189065095	2905	2905	2905	2905	0
140	20231130	171900	189065095	2905	2905	2905	2905	0
141	20231130	171800	189065095	2905	2905	2905	2905	0
142	20231130	171700	189065095	2905	2905	2905	2905	0
143	20231130	171600	189065095	2905	2905	2905	2905	0
144	20231130	171500	189065095	2905	2905	2905	2905	0
145	20231130	171400	189065095	2905	2905	2905	2905	0
146	20231130	171300	189065095	2905	2905	2905	2905	0
147	20231130	171200	189065095	2905	2905	2905	2905	0
148	20231130	171100	189065095	2905	2905	2905	2905	0
149	20231130	171000	189065095	2905	2905	2905	2905	0
150	20231130	170900	189065095	2905	2905	2905	2905	0
151	20231130	170800	189065095	2905	2905	2905	2905	0
152	20231130	170700	189065095	2905	2905	2905	2905	4971
153	20231130	170600	189065095	2905	2905	2905	2905	0
154	20231130	170500	189065095	2905	2905	2905	2905	0
155	20231130	170400	189065095	2905	2905	2905	2905	0
156	20231130	170300	189065095	2905	2905	2905	2905	0
157	20231130	170200	189065095	2905	2905	2905	2905	0
158	20231130	170100	189065095	2905	2905	2905	2905	0
159	20231130	170000	189065095	2905	2905	2905	2905	0
160	20231130	165900	189065095	2905	2905	2905	2905	0
161	20231130	165800	189065095	2905	2905	2905	2905	0
162	20231130	165700	189065095	2905	2905	2905	2905	0
163	20231130	165600	189065095	2905	2905	2905	2905	0
164	20231130	165500	189065095	2905	2905	2905	2905	0
165	20231130	165400	189065095	2905	2905	2905	2905	0
166	20231130	165300	189065095	2905	2905	2905	2905	0
167	20231130	165200	189065095	2905	2905	2905	2905	0
168	20231130	165100	189065095	2905	2905	2905	2905	0
169	20231130	165000	189065095	2905	2905	2905	2905	0
170	20231130	164900	189065095	2905	2905	2905	2905	0
171	20231130	164800	189065095	2905	2905	2905	2905	0
172	20231130	164700	189065095	2905	2905	2905	2905	0
173	20231130	164600	189065095	2905	2905	2905	2905	0
174	20231130	164500	189065095	2905	2905	2905	2905	0
175	20231130	164400	189065095	2905	2905	2905	2905	0
176	20231130	164300	189065095	2905	2905	2905	2905	0
177	20231130	164200	189065095	2905	2905	2905	2905	0
178	20231130	164100	189065095	2905	2905	2905	2905	0
179	20231130	164000	189065095	2905	2905	2905	2905	0
180	20231130	163900	189065095	2905	2905	2905	2905	0
181	20231130	163800	189065095	2905	2905	2905	2905	0
182	20231130	163700	189065095	2905	2905	2905	2905	4971
183	20231130	163600	189065095	2905	2905	2905	2905	0
184	20231130	163500	189065095	2905	2905	2905	2905	0
185	20231130	163400	189065095	2905	2905	2905	2905	0
186	20231130	163300	189065095	2905	2905	2905	2905	0
187	20231130	163200	189065095	2905	2905	2905	2905	0
188	20231130	163100	189065095	2905	2905	2905	2905	0
189	20231130	163000	189065095	2905	2905	2905	2905	0
190	20231130	162900	189065095	2905	2905	2905	2905	0
191	20231130	162800	189065095	2905	2905	2905	2905	0
192	20231130	162700	189065095	2905	2905	2905	2905	0
193	20231130	162600	189065095	2905	2905	2905	2905	0
194	20231130	162500	189065095	2905	2905	2905	2905	0
195	20231130	162400	189065095	2905	2905	2905	2905	0
196	20231130	162300	189065095	2905	2905	2905	2905	0
197	20231130	162200	189065095	2905	2905	2905	2905	0
198	20231130	162100	189065095	2905	2905	2905	2905	0
199	20231130	162000	189065095	2905	2905	2905	2905	0
200	20231130	161900	189065095	2905	2905	2905	2905	0
201	20231130	161800	189065095	2905	2905	2905	2905	0
202	20231130	161700	189065095	2905	2905	2905	2905	0
203	20231130	161600	189065095	2905	2905	2905	2905	0
204	20231130	161500	189065095	2905	2905	2905	2905	0
205	20231130	161400	189065095	2905	2905	2905	2905	0
206	20231130	161300	189065095	2905	2905	2905	2905	0
207	20231130	161200	189065095	2905	2905	2905	2905	0
208	20231130	161100	189065095	2905	2905	2905	2905	0
209	20231130	161000	189065095	2905	2905	2905	2905	0
210	20231130	160900	189065095	2905	2905	2905	2905	0
211	20231130	160800	189065095	2905	2905	2905	2905	0
212	20231130	160700	189065095	2905	2905	2905	2905	4971
213	20231130	160600	189065095	2905	2905	2905	2905	0
214	20231130	160500	189065095	2905	2905	2905	2905	0
215	20231130	160400	189065095	2905	2905	2905	2905	0
216	20231130	160300	189065095	2905	2905	2905	2905	0
217	20231130	160200	189065095	2905	2905	2905	2905	0
218	20231130	160100	189065095	2905	2905	2905	2905	0
219	20231130	160000	189065095	2905	2905	2905	2905	0
220	20231130	155900	189065095	2905	2905	2905	2905	0
221	20231130	155800	189065095	2905	2905	2905	2905	0
222	20231130	155700	189065095	2905	2905	2905	2905	0
223	20231130	155600	189065095	2905	2905	2905	2905	0
224	20231130	155500	189065095	2905	2905	2905	2905	0
225	20231130	155400	189065095	2905	2905	2905	2905	0
226	20231130	155300	189065095	2905	2905	2905	2905	0
227	20231130	155200	189065095	2905	2905	2905	2905	0
228	20231130	155100	189065095	2905	2905	2905	2905	0
229	20231130	155000	189065095	2905	2905	2905	2905	0
230	20231130	154900	189065095	2905	2905	2905	2905	0
231	20231130	154800	189065095	2905	2905	2905	2905	0
232	20231130	154700	189065095	2905	2905	2905	2905	0
233	20231130	154600	189065095	2905	2905	2905	2905	0
234	20231130	154500	189065095	2905	2905	2905	2905	0
235	20231130	154400	189065095	2905	2905	2905	2905	0
236	20231130	154300	189065095	2905	2905	2905	2905	0
237	20231130	154200	189065095	2905	2905	2905	2905	0
238	20231130	154100	189065095	2905	2905	2905	2905	0
239	20231130	154000	189065095	2905	2905	2905	2905	0
240	20231130	153900	189065095	2905	2905	2905	2905	0
241	20231130	153800	189065095	2905	2905	2905	2905	0
242	20231130	153700	189065095	2905	2905	2905	2905	4971
243	20231130	153600	189065095	2905	2905	2905	2905	0
244	20231130	153500	189065095	2905	2905	2905	2905	0
245	20231130	153400	189065095	2905	2905	2905	2905	0
246	20231130	153300	189065095	2905	2905	2905	2905	0
247	20231130	153200	189065095	2905	2905	2905	2905	0
248	20231130	153100	189065095	2905	2905	2905	2905	0
249	20231130	153000	189065095	2905	2905	2905	2905	4971
250	20231130	152900	174624340	2930	2930	2930	2930	0
251	20231130	152800	174624340	2930	2930	2930	2930	0
252	20231130	152700	174624340	2930	2930	2930	2930	0
253	20231130	152600	174624340	2930	2930	2930	2930	0
254	20231130	152500	174624340	2930	2930	2930	2930	0
255	20231130	152400	174624340	2930	2930	2930	2930	0
256	20231130	152300	174624340	2930	2930	2930	2930	0
257	20231130	152200	174624340	2930	2930	2930	2930	0
258	20231130	152100	174624340	2930	2930	2930	2930	0
259	20231130	152000	174624340	2930	2930	2930	2930	0
260	20231130	151900	174624340	2930	2910	2930	2905	2895
261	20231130	151800	166155055	2910	2910	2925	2910	652
262	20231130	151700	164250235	2910	2910	2930	2910	5183
263	20231130	151600	149090485	2915	2910	2915	2910	346
264	20231130	151500	148082365	2910	2915	2920	2910	389
265	20231130	151400	146950290	2910	2910	2915	2910	445
266	20231130	151300	145655335	2910	2930	2930	2910	712
267	20231130	151200	143583025	2915	2935	2935	2915	390
268	20231130	151100	142444660	2940	2915	2940	2915	331
269	20231130	151000	141477295	2915	2940	2940	2910	134
270	20231130	150900	141086315	2940	2915	2940	2910	6685
271	20231130	150800	121602490	2910	2910	2910	2910	132
272	20231130	150700	121218370	2915	2910	2915	2910	852
273	20231130	150600	118735585	2910	2910	2910	2910	254
274	20231130	150500	117996445	2910	2915	2915	2910	108
275	20231130	150400	117682115	2925	2925	2925	2925	0
276	20231130	150300	117682115	2925	2925	2925	2925	300
277	20231130	150200	116804615	2920	2920	2920	2920	0
278	20231130	150100	116804615	2920	2920	2920	2920	402
279	20231130	150000	115630775	2910	2910	2910	2910	81
280	20231130	145900	115395065	2910	2910	2910	2910	0
281	20231130	145800	115395065	2910	2915	2915	2910	80
282	20231130	145700	115162260	2910	2910	2910	2910	0
283	20231130	145600	115162260	2910	2915	2915	2910	105
284	20231130	145500	114856705	2915	2915	2915	2915	56
285	20231130	145400	114693465	2920	2915	2920	2915	337
286	20231130	145300	113709885	2915	2915	2915	2915	72
287	20231130	145200	113500005	2915	2915	2915	2915	80
288	20231130	145100	113266805	2930	2910	2930	2910	141
289	20231130	145000	112856435	2910	2910	2910	2910	113
290	20231130	144900	112527605	2910	2910	2910	2910	222
291	20231130	144800	111881585	2910	2910	2910	2910	72
292	20231130	144700	111672065	2910	2915	2915	2910	223
293	20231130	144600	111023125	2910	2915	2915	2910	170
294	20231130	144500	110528420	2910	2910	2910	2910	166
295	20231130	144400	110045360	2910	2915	2915	2910	78
296	20231130	144300	109818375	2910	2915	2915	2910	201
297	20231130	144200	109233455	2915	2915	2915	2915	0
298	20231130	144100	109233455	2915	2915	2915	2915	0
299	20231130	144000	109233455	2915	2915	2915	2915	85
300	20231130	143900	108985680	2915	2915	2915	2915	877
301	20231130	143800	106429225	2915	2915	2915	2915	0
302	20231130	143700	106429225	2915	2915	2915	2915	109
303	20231130	143600	106111490	2915	2915	2915	2915	199
304	20231130	143500	105531405	2910	2910	2910	2910	0
305	20231130	143400	105531405	2910	2910	2910	2910	0
306	20231130	143300	105531405	2910	2910	2910	2910	82
307	20231130	143200	105292785	2910	2910	2910	2910	0
308	20231130	143100	105292785	2910	2910	2910	2910	71
309	20231130	143000	105086175	2915	2915	2915	2915	10
310	20231130	142900	105057025	2910	2910	2910	2910	0
311	20231130	142800	105057025	2910	2920	2920	2910	95
312	20231130	142700	104780510	2910	2910	2910	2910	0
313	20231130	142600	104780510	2910	2915	2915	2910	90
314	20231130	142500	104518560	2910	2915	2915	2910	83
315	20231130	142400	104276980	2910	2910	2910	2910	80
316	20231130	142300	104044180	2910	2910	2910	2910	0
317	20231130	142200	104044180	2910	2915	2915	2910	90
318	20231130	142100	103782230	2910	2910	2910	2910	81
319	20231130	142000	103546520	2915	2915	2915	2915	25
320	20231130	141900	103473645	2915	2915	2915	2915	948
321	20231130	141800	100710225	2915	2915	2915	2915	0
322	20231130	141700	100710225	2915	2915	2915	2915	73
323	20231130	141600	100497430	2915	2915	2915	2915	17
324	20231130	141500	100447875	2915	2915	2915	2915	80
325	20231130	141400	100214675	2910	2910	2910	2910	0
326	20231130	141300	100214675	2910	2915	2915	2910	91
327	20231130	141200	99949815	2910	2910	2910	2910	0
328	20231130	141100	99949815	2910	2915	2915	2910	92
329	20231130	141000	99681995	2915	2915	2915	2915	945
330	20231130	140900	96927320	2915	2915	2915	2915	72
331	20231130	140800	96717440	2915	2915	2915	2915	73
332	20231130	140700	96504645	2930	2915	2930	2915	72
333	20231130	140600	96294750	2915	2910	2915	2910	175
334	20231130	140500	95785000	2915	2915	2915	2915	111
335	20231130	140400	95461435	2915	2915	2915	2915	144
336	20231130	140300	95041675	2915	2915	2915	2915	185
337	20231130	140200	94502400	2915	2915	2920	2915	334
338	20231130	140100	93527940	2915	2915	2915	2915	164
339	20231130	140000	93049880	2930	2915	2930	2915	80
340	20231130	135900	92816665	2915	2915	2915	2915	0
341	20231130	135800	92816665	2915	2915	2925	2915	428
342	20231130	135700	91565895	2915	2920	2920	2915	156
343	20231130	135600	91110380	2920	2920	2920	2920	0
344	20231130	135500	91110380	2920	2920	2920	2920	164
345	20231130	135400	90631500	2920	2920	2920	2920	108
346	20231130	135300	90316140	2925	2920	2925	2920	202
347	20231130	135200	89726295	2920	2925	2925	2920	74
348	20231130	135100	89510210	2920	2920	2920	2920	1
349	20231130	135000	89507290	2915	2915	2915	2915	0
350	20231130	134900	89507290	2915	2915	2915	2915	0
351	20231130	134800	89507290	2915	2915	2915	2915	0
352	20231130	134700	89507290	2915	2915	2915	2915	78
353	20231130	134600	89279920	2915	2915	2915	2915	0
354	20231130	134500	89279920	2915	2915	2915	2915	0
355	20231130	134400	89279920	2915	2915	2915	2915	76
356	20231130	134300	89058380	2915	2915	2915	2915	70
357	20231130	134200	88854330	2915	2915	2915	2915	0
358	20231130	134100	88854330	2915	2915	2915	2915	152
359	20231130	134000	88411250	2915	2915	2915	2915	74
360	20231130	133900	88195540	2915	2915	2915	2915	97
361	20231130	133800	87912785	2915	2915	2915	2915	70
362	20231130	133700	87708735	2915	2915	2915	2915	171
363	20231130	133600	87210270	2915	2915	2935	2915	75
364	20231130	133500	86991625	2915	2915	2915	2915	185
365	20231130	133400	86452350	2915	2915	2915	2915	127
366	20231130	133300	86082145	2915	2915	2915	2915	87
367	20231130	133200	85828540	2915	2915	2915	2915	74
368	20231130	133100	85612830	2915	2915	2915	2915	0
369	20231130	133000	85612830	2915	2915	2915	2915	187
370	20231130	132900	85067725	2915	2915	2915	2915	105
371	20231130	132800	84761650	2915	2915	2915	2915	77
372	20231130	132700	84537195	2915	2915	2915	2915	643
373	20231130	132600	82662850	2915	2915	2915	2915	170
374	20231130	132500	82167300	2915	2915	2915	2915	90
375	20231130	132400	81904950	2915	2915	2915	2915	181
376	20231130	132300	81377335	2915	2915	2915	2915	83
377	20231130	132200	81135390	2915	2915	2915	2915	219
378	20231130	132100	80497005	2915	2920	2920	2915	318
379	20231130	132000	79569305	2920	2920	2920	2920	154
380	20231130	131900	79119625	2915	2920	2920	2915	650
381	20231130	131800	77221995	2920	2920	2920	2920	153
382	20231130	131700	76775235	2920	2920	2920	2920	219
383	20231130	131600	76135755	2925	2925	2925	2925	139
384	20231130	131500	75729180	2925	2925	2925	2925	191
385	20231130	131400	75170505	2925	2930	2930	2925	81
386	20231130	131300	74933575	2945	2945	2945	2945	0
387	20231130	131200	74933575	2945	2945	2945	2945	0
388	20231130	131100	74933575	2945	2945	2945	2945	1
389	20231130	131000	74930630	2945	2945	2945	2945	0
390	20231130	130900	74930630	2945	2945	2945	2945	0
391	20231130	130800	74930630	2945	2945	2945	2945	2
392	20231130	130700	74924740	2925	2930	2930	2925	185
393	20231130	130600	74383245	2950	2950	2950	2950	1
394	20231130	130500	74380295	2950	2950	2950	2950	2
395	20231130	130400	74374395	2950	2940	2955	2940	323
396	20231130	130300	73423420	2940	2940	2940	2940	0
397	20231130	130200	73423420	2940	2940	2940	2940	8
398	20231130	130100	73399900	2940	2940	2940	2940	2
399	20231130	130000	73394020	2945	2945	2945	2945	0
400	20231130	125900	73394020	2945	2940	2945	2940	277
401	20231130	125800	72579635	2940	2935	2940	2935	607
402	20231130	125700	70798085	2935	2935	2935	2935	90
403	20231130	125600	70533935	2935	2935	2935	2935	0
404	20231130	125500	70533935	2935	2935	2935	2935	0
405	20231130	125400	70533935	2935	2935	2935	2935	0
406	20231130	125300	70533935	2935	2935	2935	2935	0
407	20231130	125200	70533935	2935	2935	2935	2935	1
408	20231130	125100	70531000	2930	2930	2930	2930	0
409	20231130	125000	70531000	2930	2930	2930	2930	171
410	20231130	124900	70029970	2920	2920	2920	2920	0
411	20231130	124800	70029970	2920	2920	2920	2920	0
412	20231130	124700	70029970	2920	2920	2920	2920	3
413	20231130	124600	70021210	2920	2920	2920	2920	945
414	20231130	124500	67261810	2915	2915	2915	2915	0
415	20231130	124400	67261810	2915	2915	2915	2915	0
416	20231130	124300	67261810	2915	2915	2915	2915	0
417	20231130	124200	67261810	2915	2915	2915	2915	0
418	20231130	124100	67261810	2915	2915	2915	2915	0
419	20231130	124000	67261810	2915	2915	2915	2915	171
420	20231130	123900	66763345	2915	2920	2920	2915	161
421	20231130	123800	66293620	2920	2920	2920	2920	301
422	20231130	123700	65414700	2920	2920	2920	2920	0
423	20231130	123600	65414700	2920	2920	2920	2920	0
424	20231130	123500	65414700	2920	2920	2920	2920	71
425	20231130	123400	65207380	2930	2930	2930	2930	0
426	20231130	123300	65207380	2930	2930	2930	2930	100
427	20231130	123200	64914380	2930	2930	2930	2930	0
428	20231130	123100	64914380	2930	2930	2930	2930	0
429	20231130	123000	64914380	2930	2930	2930	2930	0
430	20231130	122900	64914380	2930	2930	2930	2930	0
431	20231130	122800	64914380	2930	2930	2930	2930	0
432	20231130	122700	64914380	2930	2930	2930	2930	0
433	20231130	122600	64914380	2930	2930	2930	2930	227
434	20231130	122500	64249270	2935	2935	2935	2935	0
435	20231130	122400	64249270	2935	2935	2935	2935	0
436	20231130	122300	64249270	2935	2935	2935	2935	0
437	20231130	122200	64249270	2935	2935	2935	2935	0
438	20231130	122100	64249270	2935	2935	2935	2935	3
439	20231130	122000	64240465	2930	2930	2930	2930	0
440	20231130	121900	64240465	2930	2930	2930	2930	200
441	20231130	121800	63654465	2940	2940	2940	2940	0
442	20231130	121700	63654465	2940	2940	2940	2940	0
443	20231130	121600	63654465	2940	2940	2940	2940	0
444	20231130	121500	63654465	2940	2940	2940	2940	0
445	20231130	121400	63654465	2940	2940	2940	2940	0
446	20231130	121300	63654465	2940	2940	2940	2940	0
447	20231130	121200	63654465	2940	2930	2940	2920	498
448	20231130	121100	62195325	2930	2930	2930	2930	0
449	20231130	121000	62195325	2930	2930	2930	2930	0
450	20231130	120900	62195325	2930	2930	2930	2930	0
451	20231130	120800	62195325	2930	2920	2930	2920	12
452	20231130	120700	62160275	2915	2915	2915	2915	1659
453	20231130	120600	57324290	2915	2915	2915	2915	232
454	20231130	120500	56648010	2940	2940	2940	2940	0
455	20231130	120400	56648010	2940	2940	2940	2940	0
456	20231130	120300	56648010	2940	2940	2940	2940	0
457	20231130	120200	56648010	2940	2940	2940	2940	0
458	20231130	120100	56648010	2940	2915	2940	2915	2
459	20231130	120000	56642155	2915	2920	2920	2915	64
460	20231130	115900	56455545	2915	2915	2915	2915	0
461	20231130	115800	56455545	2915	2915	2915	2915	0
462	20231130	115700	56455545	2915	2915	2915	2915	197
463	20231130	115600	55881290	2915	2915	2915	2915	0
464	20231130	115500	55881290	2915	2915	2915	2915	308
465	20231130	115400	54983470	2920	2920	2920	2920	11
466	20231130	115300	54951350	2915	2915	2915	2915	0
467	20231130	115200	54951350	2915	2915	2915	2915	0
468	20231130	115100	54951350	2915	2915	2915	2915	1
469	20231130	115000	54948435	2935	2935	2935	2935	0
470	20231130	114900	54948435	2935	2915	2935	2915	72
471	20231130	114800	54738535	2935	2935	2935	2935	1
472	20231130	114700	54735600	2915	2915	2915	2915	0
473	20231130	114600	54735600	2915	2915	2915	2915	0
474	20231130	114500	54735600	2915	2915	2915	2915	0
475	20231130	114400	54735600	2915	2915	2915	2915	759
476	20231130	114300	52523115	2915	2915	2915	2915	78
477	20231130	114200	52295745	2915	2915	2915	2915	0
478	20231130	114100	52295745	2915	2915	2915	2915	75
479	20231130	114000	52077120	2935	2935	2935	2935	1
480	20231130	113900	52074185	2935	2935	2935	2935	0
481	20231130	113800	52074185	2935	2920	2935	2915	2154
482	20231130	113700	45789485	2940	2940	2940	2940	0
483	20231130	113600	45789485	2940	2940	2940	2940	0
484	20231130	113500	45789485	2940	2940	2940	2940	0
485	20231130	113400	45789485	2940	2940	2940	2940	0
486	20231130	113300	45789485	2940	2940	2940	2940	0
487	20231130	113200	45789485	2940	2940	2940	2940	0
488	20231130	113100	45789485	2940	2940	2940	2940	0
489	20231130	113000	45789485	2940	2940	2940	2940	0
490	20231130	112900	45789485	2940	2940	2940	2940	0
491	20231130	112800	45789485	2940	2940	2940	2940	0
492	20231130	112700	45789485	2940	2940	2940	2940	0
493	20231130	112600	45789485	2940	2940	2940	2940	0
494	20231130	112500	45789485	2940	2940	2940	2940	0
495	20231130	112400	45789485	2940	2940	2940	2940	0
496	20231130	112300	45789485	2940	2940	2940	2940	0
497	20231130	112200	45789485	2940	2940	2940	2940	0
498	20231130	112100	45789485	2940	2940	2940	2940	0
499	20231130	112000	45789485	2940	2920	2940	2920	77
500	20231130	111900	45564625	2920	2940	2940	2920	3072
501	20231130	111800	36534385	2920	2920	2920	2920	11
502	20231130	111700	36502265	2940	2940	2940	2940	0
503	20231130	111600	36502265	2940	2940	2940	2940	4
504	20231130	111500	36490505	2940	2940	2940	2940	0
505	20231130	111400	36490505	2940	2940	2940	2940	1
506	20231130	111300	36487565	2925	2925	2925	2925	0
507	20231130	111200	36487565	2925	2925	2925	2925	0
508	20231130	111100	36487565	2925	2925	2925	2925	10
509	20231130	111000	36458315	2940	2940	2940	2940	0
510	20231130	110900	36458315	2940	2940	2940	2940	0
511	20231130	110800	36458315	2940	2940	2940	2940	0
512	20231130	110700	36458315	2940	2940	2940	2940	1
513	20231130	110600	36455375	2940	2940	2940	2940	0
514	20231130	110500	36455375	2940	2940	2940	2940	0
515	20231130	110400	36455375	2940	2940	2940	2940	0
516	20231130	110300	36455375	2940	2940	2940	2940	0
517	20231130	110200	36455375	2940	2940	2940	2940	0
518	20231130	110100	36455375	2940	2940	2940	2940	0
519	20231130	110000	36455375	2940	2940	2940	2940	0
520	20231130	105900	36455375	2940	2940	2940	2940	0
521	20231130	105800	36455375	2940	2940	2940	2940	1
522	20231130	105700	36452435	2920	2920	2920	2920	1
523	20231130	105600	36449515	2940	2940	2940	2940	339
524	20231130	105500	35452855	2940	2940	2940	2940	0
525	20231130	105400	35452855	2940	2940	2940	2940	0
526	20231130	105300	35452855	2940	2940	2940	2940	0
527	20231130	105200	35452855	2940	2940	2940	2940	0
528	20231130	105100	35452855	2940	2940	2940	2940	0
529	20231130	105000	35452855	2940	2940	2940	2940	0
530	20231130	104900	35452855	2940	2940	2940	2940	0
531	20231130	104800	35452855	2940	2940	2940	2940	0
532	20231130	104700	35452855	2940	2940	2940	2940	0
533	20231130	104600	35452855	2940	2940	2940	2940	0
534	20231130	104500	35452855	2940	2940	2940	2940	0
535	20231130	104400	35452855	2940	2940	2940	2940	0
536	20231130	104300	35452855	2940	2940	2940	2940	0
537	20231130	104200	35452855	2940	2940	2940	2940	1
538	20231130	104100	35449915	2920	2920	2920	2920	149
539	20231130	104000	35014835	2915	2915	2915	2915	379
540	20231130	103900	33910050	2930	2930	2930	2930	0
541	20231130	103800	33910050	2930	2930	2930	2930	1
542	20231130	103700	33907120	2915	2920	2920	2915	273
543	20231130	103600	33111115	2920	2920	2920	2920	23
544	20231130	103500	33043955	2930	2930	2930	2930	186
545	20231130	103400	32498975	2940	2940	2940	2940	1
546	20231130	103300	32496035	2940	2940	2940	2940	0
547	20231130	103200	32496035	2940	2940	2940	2940	0
548	20231130	103100	32496035	2940	2940	2940	2940	0
549	20231130	103000	32496035	2940	2940	2940	2940	0
550	20231130	102900	32496035	2940	2940	2940	2940	0
551	20231130	102800	32496035	2940	2940	2940	2940	0
552	20231130	102700	32496035	2940	2940	2940	2940	0
553	20231130	102600	32496035	2940	2940	2940	2940	109
554	20231130	102500	32175575	2940	2940	2940	2940	0
555	20231130	102400	32175575	2940	2940	2940	2940	0
556	20231130	102300	32175575	2940	2940	2940	2940	0
557	20231130	102200	32175575	2940	2940	2940	2940	0
558	20231130	102100	32175575	2940	2940	2940	2940	0
559	20231130	102000	32175575	2940	2940	2940	2940	0
560	20231130	101900	32175575	2940	2940	2940	2940	0
561	20231130	101800	32175575	2940	2940	2940	2940	1
562	20231130	101700	32172635	2915	2915	2915	2915	0
563	20231130	101600	32172635	2915	2920	2920	2915	1870
564	20231130	101500	26716085	2940	2940	2940	2940	0
565	20231130	101400	26716085	2940	2940	2940	2940	0
566	20231130	101300	26716085	2940	2940	2940	2940	199
567	20231130	101200	26131025	2940	2940	2940	2940	0
568	20231130	101100	26131025	2940	2940	2940	2940	0
569	20231130	101000	26131025	2940	2940	2940	2940	0
570	20231130	100900	26131025	2940	2940	2940	2940	0
571	20231130	100800	26131025	2940	2940	2940	2940	4
572	20231130	100700	26119265	2940	2940	2940	2940	0
573	20231130	100600	26119265	2940	2940	2940	2940	0
574	20231130	100500	26119265	2940	2940	2940	2940	0
575	20231130	100400	26119265	2940	2940	2940	2940	0
576	20231130	100300	26119265	2940	2940	2940	2940	0
577	20231130	100200	26119265	2940	2940	2940	2940	0
578	20231130	100100	26119265	2940	2940	2940	2940	0
579	20231130	100000	26119265	2940	2940	2940	2940	0
580	20231130	095900	26119265	2940	2940	2940	2940	0
581	20231130	095800	26119265	2940	2940	2940	2940	0
582	20231130	095700	26119265	2940	2940	2940	2940	0
583	20231130	095600	26119265	2940	2920	2940	2920	2
584	20231130	095500	26113405	2935	2935	2935	2935	0
585	20231130	095400	26113405	2935	2935	2935	2935	0
586	20231130	095300	26113405	2935	2915	2935	2915	2
587	20231130	095200	26107555	2915	2915	2915	2915	416
588	20231130	095100	24894915	2915	2915	2915	2915	0
589	20231130	095000	24894915	2915	2915	2915	2915	100
590	20231130	094900	24603415	2940	2940	2940	2940	0
591	20231130	094800	24603415	2940	2940	2940	2940	0
592	20231130	094700	24603415	2940	2915	2940	2915	2
593	20231130	094600	24597560	2915	2915	2915	2915	0
594	20231130	094500	24597560	2915	2940	2940	2915	696
595	20231130	094400	22558050	2940	2940	2940	2940	0
596	20231130	094300	22558050	2940	2940	2940	2940	0
597	20231130	094200	22558050	2940	2940	2940	2940	0
598	20231130	094100	22558050	2940	2940	2940	2920	32
599	20231130	094000	22464005	2940	2940	2940	2940	0
600	20231130	093900	22464005	2940	2940	2940	2940	0
601	20231130	093800	22464005	2940	2940	2940	2940	1
602	20231130	093700	22461065	2940	2940	2940	2940	0
603	20231130	093600	22461065	2940	2940	2940	2940	0
604	20231130	093500	22461065	2940	2940	2940	2940	400
605	20231130	093400	21285065	2940	2940	2940	2940	1
606	20231130	093300	21282125	2940	2940	2940	2940	0
607	20231130	093200	21282125	2940	2915	2940	2915	2
608	20231130	093100	21276270	2915	2925	2925	2915	1251
609	20231130	093000	17629525	2940	2940	2940	2940	0
610	20231130	092900	17629525	2940	2940	2940	2940	0
611	20231130	092800	17629525	2940	2940	2940	2940	0
612	20231130	092700	17629525	2940	2940	2940	2940	50
613	20231130	092600	17482525	2940	2940	2940	2940	0
614	20231130	092500	17482525	2940	2940	2940	2940	0
615	20231130	092400	17482525	2940	2920	2940	2915	1064
616	20231130	092300	14380855	2935	2935	2935	2935	0
617	20231130	092200	14380855	2935	2935	2935	2935	0
618	20231130	092100	14380855	2935	2920	2935	2920	2
619	20231130	092000	14375000	2915	2935	2935	2915	600
620	20231130	091900	12623580	2940	2940	2940	2940	60
621	20231130	091800	12447180	2940	2940	2940	2940	50
622	20231130	091700	12300180	2940	2940	2940	2940	0
623	20231130	091600	12300180	2940	2920	2940	2920	3
624	20231130	091500	12291380	2920	2920	2920	2920	10
625	20231130	091400	12262180	2940	2940	2940	2940	0
626	20231130	091300	12262180	2940	2920	2940	2920	2
627	20231130	091200	12256320	2940	2940	2940	2940	0
628	20231130	091100	12256320	2940	2940	2940	2940	0
629	20231130	091000	12256320	2940	2940	2940	2940	0
630	20231130	090900	12256320	2940	2940	2940	2940	1
631	20231130	090800	12253380	2940	2920	2940	2920	2
632	20231130	090700	12247520	2910	2910	2910	2910	0
633	20231130	090600	12247520	2910	2930	2930	2910	1380
634	20231130	090500	8222240	2930	2930	2930	2930	3
635	20231130	090400	8213450	2930	2930	2930	2930	0
636	20231130	090300	8213450	2930	2930	2930	2930	0
637	20231130	090200	8213450	2930	2930	2930	2930	0
638	20231130	090100	8213450	2930	2900	2930	2890	2220
639	20231130	090000	1753525	2900	2930	2930	2900	603