KissMeData/192390/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202700	433507415	3960	3960	3960	3960	1587
3	20231130	202600	433507415	3960	3960	3960	3960	0
4	20231130	202500	433507415	3960	3960	3960	3960	0
5	20231130	202400	433507415	3960	3960	3960	3960	0
6	20231130	202300	433507415	3960	3960	3960	3960	0
7	20231130	202200	433507415	3960	3960	3960	3960	0
8	20231130	202100	433507415	3960	3960	3960	3960	0
9	20231130	202000	433507415	3960	3960	3960	3960	0
10	20231130	201900	433507415	3960	3960	3960	3960	0
11	20231130	201800	433507415	3960	3960	3960	3960	0
12	20231130	201700	433507415	3960	3960	3960	3960	0
13	20231130	201600	433507415	3960	3960	3960	3960	0
14	20231130	201500	433507415	3960	3960	3960	3960	0
15	20231130	201400	433507415	3960	3960	3960	3960	0
16	20231130	201300	433507415	3960	3960	3960	3960	0
17	20231130	201200	433507415	3960	3960	3960	3960	0
18	20231130	201100	433507415	3960	3960	3960	3960	0
19	20231130	201000	433507415	3960	3960	3960	3960	0
20	20231130	200900	433507415	3960	3960	3960	3960	0
21	20231130	200800	433507415	3960	3960	3960	3960	0
22	20231130	200700	433507415	3960	3960	3960	3960	0
23	20231130	200600	433507415	3960	3960	3960	3960	0
24	20231130	200500	433507415	3960	3960	3960	3960	0
25	20231130	200400	433507415	3960	3960	3960	3960	0
26	20231130	200300	433507415	3960	3960	3960	3960	0
27	20231130	200200	433507415	3960	3960	3960	3960	0
28	20231130	200100	433507415	3960	3960	3960	3960	0
29	20231130	200000	433507415	3960	3960	3960	3960	0
30	20231130	195900	433507415	3960	3960	3960	3960	0
31	20231130	195800	433507415	3960	3960	3960	3960	0
32	20231130	195700	433507415	3960	3960	3960	3960	1587
33	20231130	195600	433507415	3960	3960	3960	3960	0
34	20231130	195500	433507415	3960	3960	3960	3960	0
35	20231130	195400	433507415	3960	3960	3960	3960	0
36	20231130	195300	433507415	3960	3960	3960	3960	0
37	20231130	195200	433507415	3960	3960	3960	3960	0
38	20231130	195100	433507415	3960	3960	3960	3960	0
39	20231130	195000	433507415	3960	3960	3960	3960	0
40	20231130	194900	433507415	3960	3960	3960	3960	0
41	20231130	194800	433507415	3960	3960	3960	3960	0
42	20231130	194700	433507415	3960	3960	3960	3960	0
43	20231130	194600	433507415	3960	3960	3960	3960	0
44	20231130	194500	433507415	3960	3960	3960	3960	0
45	20231130	194400	433507415	3960	3960	3960	3960	0
46	20231130	194300	433507415	3960	3960	3960	3960	0
47	20231130	194200	433507415	3960	3960	3960	3960	0
48	20231130	194100	433507415	3960	3960	3960	3960	0
49	20231130	194000	433507415	3960	3960	3960	3960	0
50	20231130	193900	433507415	3960	3960	3960	3960	0
51	20231130	193800	433507415	3960	3960	3960	3960	0
52	20231130	193700	433507415	3960	3960	3960	3960	0
53	20231130	193600	433507415	3960	3960	3960	3960	0
54	20231130	193500	433507415	3960	3960	3960	3960	0
55	20231130	193400	433507415	3960	3960	3960	3960	0
56	20231130	193300	433507415	3960	3960	3960	3960	0
57	20231130	193200	433507415	3960	3960	3960	3960	0
58	20231130	193100	433507415	3960	3960	3960	3960	0
59	20231130	193000	433507415	3960	3960	3960	3960	0
60	20231130	192900	433507415	3960	3960	3960	3960	0
61	20231130	192800	433507415	3960	3960	3960	3960	0
62	20231130	192700	433507415	3960	3960	3960	3960	1587
63	20231130	192600	433507415	3960	3960	3960	3960	0
64	20231130	192500	433507415	3960	3960	3960	3960	0
65	20231130	192400	433507415	3960	3960	3960	3960	0
66	20231130	192300	433507415	3960	3960	3960	3960	0
67	20231130	192200	433507415	3960	3960	3960	3960	0
68	20231130	192100	433507415	3960	3960	3960	3960	0
69	20231130	192000	433507415	3960	3960	3960	3960	0
70	20231130	191900	433507415	3960	3960	3960	3960	0
71	20231130	191800	433507415	3960	3960	3960	3960	0
72	20231130	191700	433507415	3960	3960	3960	3960	0
73	20231130	191600	433507415	3960	3960	3960	3960	0
74	20231130	191500	433507415	3960	3960	3960	3960	0
75	20231130	191400	433507415	3960	3960	3960	3960	0
76	20231130	191300	433507415	3960	3960	3960	3960	0
77	20231130	191200	433507415	3960	3960	3960	3960	0
78	20231130	191100	433507415	3960	3960	3960	3960	0
79	20231130	191000	433507415	3960	3960	3960	3960	0
80	20231130	190900	433507415	3960	3960	3960	3960	0
81	20231130	190800	433507415	3960	3960	3960	3960	0
82	20231130	190700	433507415	3960	3960	3960	3960	0
83	20231130	190600	433507415	3960	3960	3960	3960	0
84	20231130	190500	433507415	3960	3960	3960	3960	0
85	20231130	190400	433507415	3960	3960	3960	3960	0
86	20231130	190300	433507415	3960	3960	3960	3960	0
87	20231130	190200	433507415	3960	3960	3960	3960	0
88	20231130	190100	433507415	3960	3960	3960	3960	0
89	20231130	190000	433507415	3960	3960	3960	3960	0
90	20231130	185900	433507415	3960	3960	3960	3960	0
91	20231130	185800	433507415	3960	3960	3960	3960	0
92	20231130	185700	433507415	3960	3960	3960	3960	1587
93	20231130	185600	433507415	3960	3960	3960	3960	0
94	20231130	185500	433507415	3960	3960	3960	3960	0
95	20231130	185400	433507415	3960	3960	3960	3960	0
96	20231130	185300	433507415	3960	3960	3960	3960	0
97	20231130	185200	433507415	3960	3960	3960	3960	0
98	20231130	185100	433507415	3960	3960	3960	3960	0
99	20231130	185000	433507415	3960	3960	3960	3960	0
100	20231130	184900	433507415	3960	3960	3960	3960	0
101	20231130	184800	433507415	3960	3960	3960	3960	0
102	20231130	184700	433507415	3960	3960	3960	3960	0
103	20231130	184600	433507415	3960	3960	3960	3960	0
104	20231130	184500	433507415	3960	3960	3960	3960	0
105	20231130	184400	433507415	3960	3960	3960	3960	0
106	20231130	184300	433507415	3960	3960	3960	3960	0
107	20231130	184200	433507415	3960	3960	3960	3960	0
108	20231130	184100	433507415	3960	3960	3960	3960	0
109	20231130	184000	433507415	3960	3960	3960	3960	0
110	20231130	183900	433507415	3960	3960	3960	3960	0
111	20231130	183800	433507415	3960	3960	3960	3960	0
112	20231130	183700	433507415	3960	3960	3960	3960	0
113	20231130	183600	433507415	3960	3960	3960	3960	0
114	20231130	183500	433507415	3960	3960	3960	3960	0
115	20231130	183400	433507415	3960	3960	3960	3960	0
116	20231130	183300	433507415	3960	3960	3960	3960	0
117	20231130	183200	433507415	3960	3960	3960	3960	0
118	20231130	183100	433507415	3960	3960	3960	3960	0
119	20231130	183000	433507415	3960	3960	3960	3960	0
120	20231130	182900	433507415	3960	3960	3960	3960	0
121	20231130	182800	433507415	3960	3960	3960	3960	0
122	20231130	182700	433507415	3960	3960	3960	3960	1587
123	20231130	182600	433507415	3960	3960	3960	3960	0
124	20231130	182500	433507415	3960	3960	3960	3960	0
125	20231130	182400	433507415	3960	3960	3960	3960	0
126	20231130	182300	433507415	3960	3960	3960	3960	0
127	20231130	182200	433507415	3960	3960	3960	3960	0
128	20231130	182100	433507415	3960	3960	3960	3960	0
129	20231130	182000	433507415	3960	3960	3960	3960	0
130	20231130	181900	433507415	3960	3960	3960	3960	0
131	20231130	181800	433507415	3960	3960	3960	3960	0
132	20231130	181700	433507415	3960	3960	3960	3960	0
133	20231130	181600	433507415	3960	3960	3960	3960	0
134	20231130	181500	433507415	3960	3960	3960	3960	0
135	20231130	181400	433507415	3960	3960	3960	3960	0
136	20231130	181300	433507415	3960	3960	3960	3960	0
137	20231130	181200	433507415	3960	3960	3960	3960	0
138	20231130	181100	433507415	3960	3960	3960	3960	0
139	20231130	181000	433507415	3960	3960	3960	3960	0
140	20231130	180900	433507415	3960	3960	3960	3960	0
141	20231130	180800	433507415	3960	3960	3960	3960	0
142	20231130	180700	433507415	3960	3960	3960	3960	0
143	20231130	180600	433507415	3960	3960	3960	3960	0
144	20231130	180500	433507415	3960	3960	3960	3960	0
145	20231130	180400	433507415	3960	3960	3960	3960	0
146	20231130	180300	433507415	3960	3960	3960	3960	0
147	20231130	180200	433507415	3960	3960	3960	3960	0
148	20231130	180100	433507415	3960	3960	3960	3960	0
149	20231130	180000	433507415	3960	3960	3960	3960	0
150	20231130	175900	433507415	3960	3960	3960	3960	0
151	20231130	175800	433507415	3960	3960	3960	3960	0
152	20231130	175700	433507415	3960	3960	3960	3960	1587
153	20231130	175600	433507415	3960	3960	3960	3960	0
154	20231130	175500	433507415	3960	3960	3960	3960	0
155	20231130	175400	433507415	3960	3960	3960	3960	0
156	20231130	175300	433507415	3960	3960	3960	3960	0
157	20231130	175200	433507415	3960	3960	3960	3960	0
158	20231130	175100	433507415	3960	3960	3960	3960	0
159	20231130	175000	433507415	3960	3960	3960	3960	0
160	20231130	174900	433507415	3960	3960	3960	3960	0
161	20231130	174800	433507415	3960	3960	3960	3960	0
162	20231130	174700	433507415	3960	3960	3960	3960	0
163	20231130	174600	433507415	3960	3960	3960	3960	0
164	20231130	174500	433507415	3960	3960	3960	3960	0
165	20231130	174400	433507415	3960	3960	3960	3960	0
166	20231130	174300	433507415	3960	3960	3960	3960	0
167	20231130	174200	433507415	3960	3960	3960	3960	0
168	20231130	174100	433507415	3960	3960	3960	3960	0
169	20231130	174000	433507415	3960	3960	3960	3960	0
170	20231130	173900	433507415	3960	3960	3960	3960	0
171	20231130	173800	433507415	3960	3960	3960	3960	0
172	20231130	173700	433507415	3960	3960	3960	3960	0
173	20231130	173600	433507415	3960	3960	3960	3960	0
174	20231130	173500	433507415	3960	3960	3960	3960	0
175	20231130	173400	433507415	3960	3960	3960	3960	0
176	20231130	173300	433507415	3960	3960	3960	3960	0
177	20231130	173200	433507415	3960	3960	3960	3960	0
178	20231130	173100	433507415	3960	3960	3960	3960	0
179	20231130	173000	433507415	3960	3960	3960	3960	0
180	20231130	172900	433507415	3960	3960	3960	3960	0
181	20231130	172800	433507415	3960	3960	3960	3960	0
182	20231130	172700	433507415	3960	3960	3960	3960	1587
183	20231130	172600	433507415	3960	3960	3960	3960	0
184	20231130	172500	433507415	3960	3960	3960	3960	0
185	20231130	172400	433507415	3960	3960	3960	3960	0
186	20231130	172300	433507415	3960	3960	3960	3960	0
187	20231130	172200	433507415	3960	3960	3960	3960	0
188	20231130	172100	433507415	3960	3960	3960	3960	0
189	20231130	172000	433507415	3960	3960	3960	3960	0
190	20231130	171900	433507415	3960	3960	3960	3960	0
191	20231130	171800	433507415	3960	3960	3960	3960	0
192	20231130	171700	433507415	3960	3960	3960	3960	0
193	20231130	171600	433507415	3960	3960	3960	3960	0
194	20231130	171500	433507415	3960	3960	3960	3960	0
195	20231130	171400	433507415	3960	3960	3960	3960	0
196	20231130	171300	433507415	3960	3960	3960	3960	0
197	20231130	171200	433507415	3960	3960	3960	3960	0
198	20231130	171100	433507415	3960	3960	3960	3960	0
199	20231130	171000	433507415	3960	3960	3960	3960	0
200	20231130	170900	433507415	3960	3960	3960	3960	0
201	20231130	170800	433507415	3960	3960	3960	3960	0
202	20231130	170700	433507415	3960	3960	3960	3960	0
203	20231130	170600	433507415	3960	3960	3960	3960	0
204	20231130	170500	433507415	3960	3960	3960	3960	0
205	20231130	170400	433507415	3960	3960	3960	3960	0
206	20231130	170300	433507415	3960	3960	3960	3960	0
207	20231130	170200	433507415	3960	3960	3960	3960	0
208	20231130	170100	433507415	3960	3960	3960	3960	0
209	20231130	170000	433507415	3960	3960	3960	3960	0
210	20231130	165900	433507415	3960	3960	3960	3960	0
211	20231130	165800	433507415	3960	3960	3960	3960	0
212	20231130	165700	433507415	3960	3960	3960	3960	1587
213	20231130	165600	433507415	3960	3960	3960	3960	0
214	20231130	165500	433507415	3960	3960	3960	3960	0
215	20231130	165400	433507415	3960	3960	3960	3960	0
216	20231130	165300	433507415	3960	3960	3960	3960	0
217	20231130	165200	433507415	3960	3960	3960	3960	0
218	20231130	165100	433507415	3960	3960	3960	3960	0
219	20231130	165000	433507415	3960	3960	3960	3960	0
220	20231130	164900	433507415	3960	3960	3960	3960	0
221	20231130	164800	433507415	3960	3960	3960	3960	0
222	20231130	164700	433507415	3960	3960	3960	3960	0
223	20231130	164600	433507415	3960	3960	3960	3960	0
224	20231130	164500	433507415	3960	3960	3960	3960	0
225	20231130	164400	433507415	3960	3960	3960	3960	0
226	20231130	164300	433507415	3960	3960	3960	3960	0
227	20231130	164200	433507415	3960	3960	3960	3960	0
228	20231130	164100	433507415	3960	3960	3960	3960	0
229	20231130	164000	433507415	3960	3960	3960	3960	0
230	20231130	163900	433507415	3960	3960	3960	3960	0
231	20231130	163800	433507415	3960	3960	3960	3960	0
232	20231130	163700	433507415	3960	3960	3960	3960	0
233	20231130	163600	433507415	3960	3960	3960	3960	0
234	20231130	163500	433507415	3960	3960	3960	3960	0
235	20231130	163400	433507415	3960	3960	3960	3960	0
236	20231130	163300	433507415	3960	3960	3960	3960	0
237	20231130	163200	433507415	3960	3960	3960	3960	0
238	20231130	163100	433507415	3960	3960	3960	3960	0
239	20231130	163000	433507415	3960	3960	3960	3960	0
240	20231130	162900	433507415	3960	3960	3960	3960	0
241	20231130	162800	433507415	3960	3960	3960	3960	0
242	20231130	162700	433507415	3960	3960	3960	3960	1587
243	20231130	162600	433507415	3960	3960	3960	3960	0
244	20231130	162500	433507415	3960	3960	3960	3960	0
245	20231130	162400	433507415	3960	3960	3960	3960	0
246	20231130	162300	433507415	3960	3960	3960	3960	0
247	20231130	162200	433507415	3960	3960	3960	3960	0
248	20231130	162100	433507415	3960	3960	3960	3960	0
249	20231130	162000	433507415	3960	3960	3960	3960	0
250	20231130	161900	433507415	3960	3960	3960	3960	0
251	20231130	161800	433507415	3960	3960	3960	3960	0
252	20231130	161700	433507415	3960	3960	3960	3960	0
253	20231130	161600	433507415	3960	3960	3960	3960	0
254	20231130	161500	433507415	3960	3960	3960	3960	0
255	20231130	161400	433507415	3960	3960	3960	3960	0
256	20231130	161300	433507415	3960	3960	3960	3960	0
257	20231130	161200	433507415	3960	3960	3960	3960	0
258	20231130	161100	433507415	3960	3960	3960	3960	0
259	20231130	161000	433507415	3960	3960	3960	3960	0
260	20231130	160900	433507415	3960	3960	3960	3960	0
261	20231130	160800	433507415	3960	3960	3960	3960	0
262	20231130	160700	433507415	3960	3960	3960	3960	0
263	20231130	160600	433507415	3960	3960	3960	3960	0
264	20231130	160500	433507415	3960	3960	3960	3960	0
265	20231130	160400	433507415	3960	3960	3960	3960	0
266	20231130	160300	433507415	3960	3960	3960	3960	0
267	20231130	160200	433507415	3960	3960	3960	3960	0
268	20231130	160100	433507415	3960	3960	3960	3960	0
269	20231130	160000	433507415	3960	3960	3960	3960	0
270	20231130	155900	433507415	3960	3960	3960	3960	0
271	20231130	155800	433507415	3960	3960	3960	3960	0
272	20231130	155700	433507415	3960	3960	3960	3960	1587
273	20231130	155600	433507415	3960	3960	3960	3960	0
274	20231130	155500	433507415	3960	3960	3960	3960	0
275	20231130	155400	433507415	3960	3960	3960	3960	0
276	20231130	155300	433507415	3960	3960	3960	3960	0
277	20231130	155200	433507415	3960	3960	3960	3960	0
278	20231130	155100	433507415	3960	3960	3960	3960	0
279	20231130	155000	433507415	3960	3960	3960	3960	0
280	20231130	154900	433507415	3960	3960	3960	3960	0
281	20231130	154800	433507415	3960	3960	3960	3960	0
282	20231130	154700	433507415	3960	3960	3960	3960	0
283	20231130	154600	433507415	3960	3960	3960	3960	0
284	20231130	154500	433507415	3960	3960	3960	3960	0
285	20231130	154400	433507415	3960	3960	3960	3960	0
286	20231130	154300	433507415	3960	3960	3960	3960	0
287	20231130	154200	433507415	3960	3960	3960	3960	0
288	20231130	154100	433507415	3960	3960	3960	3960	0
289	20231130	154000	433507415	3960	3960	3960	3960	0
290	20231130	153900	433507415	3960	3960	3960	3960	0
291	20231130	153800	433507415	3960	3960	3960	3960	0
292	20231130	153700	433507415	3960	3960	3960	3960	0
293	20231130	153600	433507415	3960	3960	3960	3960	0
294	20231130	153500	433507415	3960	3960	3960	3960	0
295	20231130	153400	433507415	3960	3960	3960	3960	0
296	20231130	153300	433507415	3960	3960	3960	3960	0
297	20231130	153200	433507415	3960	3960	3960	3960	0
298	20231130	153100	433507415	3960	3960	3960	3960	0
299	20231130	153000	433507415	3960	3960	3960	3960	1587
300	20231130	152900	427222895	3950	3950	3950	3950	0
301	20231130	152800	427222895	3950	3950	3950	3950	0
302	20231130	152700	427222895	3950	3950	3950	3950	0
303	20231130	152600	427222895	3950	3950	3950	3950	0
304	20231130	152500	427222895	3950	3950	3950	3950	0
305	20231130	152400	427222895	3950	3950	3950	3950	0
306	20231130	152300	427222895	3950	3950	3950	3950	0
307	20231130	152200	427222895	3950	3950	3950	3950	0
308	20231130	152100	427222895	3950	3950	3950	3950	0
309	20231130	152000	427222895	3950	3950	3950	3950	0
310	20231130	151900	427222895	3950	3920	3950	3920	2
311	20231130	151800	427215025	3950	3940	3950	3920	1017
312	20231130	151700	423221530	3960	3960	3960	3960	0
313	20231130	151600	423221530	3960	3960	3960	3960	0
314	20231130	151500	423221530	3960	3960	3960	3960	0
315	20231130	151400	423221530	3960	3960	3960	3960	1
316	20231130	151300	423217570	3950	3950	3950	3950	0
317	20231130	151200	423217570	3950	3940	3950	3940	1000
318	20231130	151100	419272090	3940	3940	3940	3920	303
319	20231130	151000	418082995	3940	3930	3940	3930	2
320	20231130	150900	418075125	3940	3935	3940	3925	201
321	20231130	150800	417286035	3940	3940	3940	3940	0
322	20231130	150700	417286035	3940	3940	3940	3940	0
323	20231130	150600	417286035	3940	3940	3940	3940	38
324	20231130	150500	417136315	3940	3940	3940	3940	0
325	20231130	150400	417136315	3940	3940	3940	3940	0
326	20231130	150300	417136315	3940	3940	3940	3930	218
327	20231130	150200	416279395	3940	3940	3940	3940	400
328	20231130	150100	414703395	3945	3945	3945	3945	1139
329	20231130	150000	410210040	3950	3945	3950	3945	412
330	20231130	145900	408584400	3950	3950	3950	3950	6
331	20231130	145800	408560700	3950	3955	3955	3950	184
332	20231130	145700	407833895	3950	3950	3950	3950	484
333	20231130	145600	405922095	3950	3950	3955	3950	171
334	20231130	145500	405246640	3955	3955	3955	3955	0
335	20231130	145400	405246640	3955	3950	3955	3950	500
336	20231130	145300	403270190	3955	3955	3955	3955	59
337	20231130	145200	403036845	3955	3955	3955	3955	0
338	20231130	145100	403036845	3955	3955	3955	3955	0
339	20231130	145000	403036845	3955	3950	3955	3950	382
340	20231130	144900	401527035	3955	3955	3955	3955	0
341	20231130	144800	401527035	3955	3955	3955	3955	0
342	20231130	144700	401527035	3955	3955	3955	3955	0
343	20231130	144600	401527035	3955	3940	3955	3940	223
344	20231130	144500	400647530	3940	3940	3940	3940	0
345	20231130	144400	400647530	3940	3940	3940	3940	283
346	20231130	144300	399532510	3940	3940	3940	3940	0
347	20231130	144200	399532510	3940	3940	3940	3940	363
348	20231130	144100	398102290	3940	3940	3940	3940	0
349	20231130	144000	398102290	3940	3940	3940	3940	0
350	20231130	143900	398102290	3940	3940	3940	3940	60
351	20231130	143800	397865890	3905	3935	3935	3905	122
352	20231130	143700	397388480	3940	3940	3940	3940	0
353	20231130	143600	397388480	3940	3940	3940	3940	368
354	20231130	143500	395938560	3940	3940	3940	3940	2
355	20231130	143400	395930680	3920	3925	3925	3920	1884
356	20231130	143300	388537480	3930	3930	3930	3930	0
357	20231130	143200	388537480	3930	3940	3940	3930	843
358	20231130	143100	385224135	3950	3950	3950	3950	0
359	20231130	143000	385224135	3950	3945	3950	3945	373
360	20231130	142900	383750835	3960	3960	3960	3960	619
361	20231130	142800	381299595	3960	3960	3960	3960	0
362	20231130	142700	381299595	3960	3960	3960	3960	0
363	20231130	142600	381299595	3960	3960	3960	3960	230
364	20231130	142500	380388795	3960	3960	3960	3960	1059
365	20231130	142400	376195155	3960	3950	3960	3950	894
366	20231130	142300	372660685	3950	3945	3950	3930	838
367	20231130	142200	369362220	3945	3945	3945	3945	3
368	20231130	142100	369350385	3950	3950	3950	3950	0
369	20231130	142000	369350385	3950	3950	3950	3950	9
370	20231130	141900	369314835	3950	3950	3950	3950	0
371	20231130	141800	369314835	3950	3945	3950	3945	160
372	20231130	141700	368683340	3950	3950	3950	3950	0
373	20231130	141600	368683340	3950	3940	3950	3940	113
374	20231130	141500	368237990	3940	3945	3945	3940	100
375	20231130	141400	367843730	3950	3950	3950	3950	1
376	20231130	141300	367839780	3945	3950	3950	3945	7800
377	20231130	141200	337029795	3950	3950	3950	3950	100
378	20231130	141100	336634795	3955	3950	3955	3950	725
379	20231130	141000	333770745	3950	3950	3950	3950	0
380	20231130	140900	333770745	3950	3950	3950	3950	0
381	20231130	140800	333770745	3950	3950	3950	3950	13
382	20231130	140700	333719395	3940	3950	3950	3940	372
383	20231130	140600	332252635	3955	3955	3955	3955	230
384	20231130	140500	331342985	3955	3955	3955	3955	0
385	20231130	140400	331342985	3955	3955	3955	3955	61
386	20231130	140300	331101730	3955	3955	3955	3955	1
387	20231130	140200	331097775	3960	3960	3960	3960	0
388	20231130	140100	331097775	3960	3960	3960	3960	0
389	20231130	140000	331097775	3960	3960	3960	3960	0
390	20231130	135900	331097775	3960	3960	3960	3960	0
391	20231130	135800	331097775	3960	3960	3960	3960	740
392	20231130	135700	328167375	3960	3960	3960	3960	59
393	20231130	135600	327933735	3960	3960	3960	3960	0
394	20231130	135500	327933735	3960	3960	3960	3960	0
395	20231130	135400	327933735	3960	3960	3960	3960	0
396	20231130	135300	327933735	3960	3960	3960	3960	0
397	20231130	135200	327933735	3960	3960	3960	3960	50
398	20231130	135100	327735735	3960	3960	3960	3960	507
399	20231130	135000	325728015	3950	3940	3950	3940	5593
400	20231130	134900	303648785	3940	3940	3940	3940	110
401	20231130	134800	303215385	3940	3940	3940	3940	17
402	20231130	134700	303148405	3940	3940	3940	3940	51
403	20231130	134600	302947465	3940	3940	3940	3940	0
404	20231130	134500	302947465	3940	3940	3940	3940	0
405	20231130	134400	302947465	3940	3940	3940	3940	0
406	20231130	134300	302947465	3940	3940	3940	3940	59
407	20231130	134200	302715005	3925	3940	3940	3925	288
408	20231130	134100	301584470	3920	3920	3920	3920	918
409	20231130	134000	297985910	3940	3940	3940	3940	0
410	20231130	133900	297985910	3940	3940	3940	3940	124
411	20231130	133800	297497350	3920	3920	3920	3920	1
412	20231130	133700	297493430	3940	3940	3940	3940	0
413	20231130	133600	297493430	3940	3940	3940	3940	59
414	20231130	133500	297260970	3940	3940	3940	3940	57
415	20231130	133400	297036390	3920	3940	3940	3920	4
416	20231130	133300	297020690	3930	3930	3930	3930	124
417	20231130	133200	296533370	3930	3930	3930	3930	0
418	20231130	133100	296533370	3930	3930	3930	3930	0
419	20231130	133000	296533370	3930	3930	3930	3930	1
420	20231130	132900	296529440	3930	3920	3930	3920	701
421	20231130	132800	293779650	3920	3920	3920	3920	0
422	20231130	132700	293779650	3920	3920	3920	3920	51
423	20231130	132600	293579730	3925	3925	3925	3925	210
424	20231130	132500	292755480	3925	3925	3925	3925	0
425	20231130	132400	292755480	3925	3925	3925	3925	0
426	20231130	132300	292755480	3925	3920	3925	3920	101
427	20231130	132200	292359555	3925	3920	3925	3920	79
428	20231130	132100	292049580	3925	3925	3925	3925	2207
429	20231130	132000	283387105	3925	3925	3925	3925	0
430	20231130	131900	283387105	3925	3925	3925	3925	100
431	20231130	131800	282994605	3925	3925	3925	3925	1
432	20231130	131700	282990680	3920	3920	3920	3920	18
433	20231130	131600	282920120	3925	3925	3925	3925	0
434	20231130	131500	282920120	3925	3920	3925	3920	77
435	20231130	131400	282617985	3925	3925	3925	3920	146
436	20231130	131300	282045025	3925	3925	3925	3925	1
437	20231130	131200	282041100	3920	3920	3920	3920	0
438	20231130	131100	282041100	3920	3920	3920	3920	27
439	20231130	131000	281935260	3925	3925	3925	3925	1
440	20231130	130900	281931335	3920	3920	3920	3920	18
441	20231130	130800	281860775	3925	3920	3925	3920	77
442	20231130	130700	281558640	3920	3920	3920	3905	241
443	20231130	130600	280613965	3905	3905	3905	3905	40
444	20231130	130500	280457765	3920	3920	3920	3920	30
445	20231130	130400	280340165	3920	3920	3920	3920	0
446	20231130	130300	280340165	3920	3910	3920	3910	201
447	20231130	130200	279554245	3925	3925	3925	3925	0
448	20231130	130100	279554245	3925	3925	3925	3925	59
449	20231130	130000	279322670	3925	3925	3925	3925	0
450	20231130	125900	279322670	3925	3925	3925	3925	0
451	20231130	125800	279322670	3925	3925	3925	3925	1
452	20231130	125700	279318745	3880	3905	3905	3880	600
453	20231130	125600	276979595	3925	3925	3925	3925	0
454	20231130	125500	276979595	3925	3925	3925	3925	0
455	20231130	125400	276979595	3925	3905	3925	3905	737
456	20231130	125300	274098235	3905	3905	3905	3905	1
457	20231130	125200	274094330	3880	3880	3880	3880	296
458	20231130	125100	272945850	3905	3905	3905	3905	0
459	20231130	125000	272945850	3905	3905	3905	3905	0
460	20231130	124900	272945850	3905	3905	3905	3905	3
461	20231130	124800	272934135	3910	3910	3910	3910	100
462	20231130	124700	272543135	3910	3880	3910	3875	159
463	20231130	124600	271924530	3910	3910	3910	3910	0
464	20231130	124500	271924530	3910	3910	3910	3910	0
465	20231130	124400	271924530	3910	3910	3910	3910	0
466	20231130	124300	271924530	3910	3910	3910	3910	0
467	20231130	124200	271924530	3910	3910	3910	3880	152
468	20231130	124100	271334710	3910	3910	3910	3910	1
469	20231130	124000	271330800	3920	3920	3920	3920	0
470	20231130	123900	271330800	3920	3900	3920	3870	1616
471	20231130	123800	265054200	3925	3925	3925	3925	0
472	20231130	123700	265054200	3925	3920	3925	3920	299
473	20231130	123600	263881475	3920	3920	3920	3920	305
474	20231130	123500	262685875	3920	3925	3925	3895	321
475	20231130	123400	261428050	3900	3900	3925	3900	26
476	20231130	123300	261326625	3895	3915	3915	3895	578
477	20231130	123200	259072295	3930	3930	3930	3930	0
478	20231130	123100	259072295	3930	3930	3930	3930	0
479	20231130	123000	259072295	3930	3930	3930	3930	0
480	20231130	122900	259072295	3930	3930	3930	3930	0
481	20231130	122800	259072295	3930	3930	3930	3930	0
482	20231130	122700	259072295	3930	3930	3930	3930	12
483	20231130	122600	259025135	3930	3930	3930	3930	0
484	20231130	122500	259025135	3930	3930	3930	3930	0
485	20231130	122400	259025135	3930	3930	3930	3930	1
486	20231130	122300	259021205	3910	3915	3915	3910	14
487	20231130	122200	258966415	3925	3925	3925	3925	7
488	20231130	122100	258938940	3925	3925	3925	3925	19
489	20231130	122000	258864365	3925	3925	3925	3925	1
490	20231130	121900	258860440	3920	3905	3920	3905	792
491	20231130	121800	255762280	3910	3910	3910	3910	20
492	20231130	121700	255684080	3915	3915	3915	3915	1
493	20231130	121600	255680165	3910	3910	3910	3910	35
494	20231130	121500	255543315	3920	3920	3920	3920	0
495	20231130	121400	255543315	3920	3920	3920	3920	0
496	20231130	121300	255543315	3920	3920	3920	3920	0
497	20231130	121200	255543315	3920	3920	3920	3920	0
498	20231130	121100	255543315	3920	3920	3920	3920	0
499	20231130	121000	255543315	3920	3910	3920	3910	551
500	20231130	120900	253388895	3910	3910	3910	3910	124
501	20231130	120800	252904055	3915	3915	3915	3915	0
502	20231130	120700	252904055	3915	3915	3915	3915	0
503	20231130	120600	252904055	3915	3910	3915	3910	848
504	20231130	120500	249586725	3910	3915	3915	3910	118
505	20231130	120400	249125240	3915	3915	3915	3915	0
506	20231130	120300	249125240	3915	3915	3915	3915	1
507	20231130	120200	249121325	3910	3910	3910	3910	141
508	20231130	120100	248570015	3915	3915	3915	3915	0
509	20231130	120000	248570015	3915	3915	3915	3915	0
510	20231130	115900	248570015	3915	3915	3920	3915	102
511	20231130	115800	248170680	3920	3920	3920	3920	0
512	20231130	115700	248170680	3920	3920	3920	3915	326
513	20231130	115600	246894380	3925	3925	3925	3925	255
514	20231130	115500	245893505	3925	3925	3925	3925	0
515	20231130	115400	245893505	3925	3915	3925	3915	197
516	20231130	115300	245122240	3915	3920	3920	3915	28
517	20231130	115200	245012610	3925	3925	3925	3925	0
518	20231130	115100	245012610	3925	3930	3930	3925	1104
519	20231130	115000	240679390	3925	3925	3925	3925	200
520	20231130	114900	239894390	3925	3930	3930	3925	575
521	20231130	114800	237635015	3925	3925	3925	3925	0
522	20231130	114700	237635015	3925	3925	3925	3925	20
523	20231130	114600	237556515	3925	3925	3930	3925	1467
524	20231130	114500	231798535	3930	3930	3930	3930	0
525	20231130	114400	231798535	3930	3930	3930	3930	1181
526	20231130	114300	227157205	3930	3940	3940	3930	77
527	20231130	114200	226854585	3930	3930	3930	3930	0
528	20231130	114100	226854585	3930	3935	3935	3930	76
529	20231130	114000	226555670	3940	3940	3940	3940	5
530	20231130	113900	226535970	3935	3935	3935	3935	36
531	20231130	113800	226394310	3935	3935	3935	3935	23
532	20231130	113700	226303805	3945	3945	3945	3945	443
533	20231130	113600	224556170	3945	3945	3945	3945	1
534	20231130	113500	224552225	3935	3945	3945	3935	22
535	20231130	113400	224465645	3935	3935	3935	3935	0
536	20231130	113300	224465645	3935	3950	3950	3935	78
537	20231130	113200	224158670	3950	3950	3950	3950	1
538	20231130	113100	224154720	3940	3960	3960	3940	700
539	20231130	113000	221392720	3960	3960	3960	3960	0
540	20231130	112900	221392720	3960	3960	3960	3960	0
541	20231130	112800	221392720	3960	3960	3960	3960	0
542	20231130	112700	221392720	3960	3960	3960	3960	0
543	20231130	112600	221392720	3960	3960	3960	3960	1
544	20231130	112500	221388760	3930	3940	3940	3930	75
545	20231130	112400	221093860	3960	3960	3960	3960	125
546	20231130	112300	220598860	3960	3960	3960	3960	0
547	20231130	112200	220598860	3960	3960	3960	3960	0
548	20231130	112100	220598860	3960	3960	3960	3960	0
549	20231130	112000	220598860	3960	3960	3960	3960	1
550	20231130	111900	220594900	3955	3955	3955	3955	0
551	20231130	111800	220594900	3955	3945	3955	3930	897
552	20231130	111700	217056730	3930	3935	3945	3930	530
553	20231130	111600	214970440	3935	3930	3935	3930	413
554	20231130	111500	213347345	3915	3915	3915	3915	0
555	20231130	111400	213347345	3915	3915	3915	3915	200
556	20231130	111300	212564345	3935	3935	3935	3935	216
557	20231130	111200	211714385	3935	3935	3935	3935	0
558	20231130	111100	211714385	3935	3935	3935	3935	1
559	20231130	111000	211710450	3915	3915	3915	3915	0
560	20231130	110900	211710450	3915	3935	3935	3915	131
561	20231130	110800	211196200	3935	3935	3935	3935	28
562	20231130	110700	211086020	3935	3935	3935	3935	28
563	20231130	110600	210975840	3935	3935	3935	3935	57
564	20231130	110500	210751545	3935	3935	3935	3935	28
565	20231130	110400	210641365	3935	3935	3935	3935	28
566	20231130	110300	210531185	3935	3935	3935	3935	0
567	20231130	110200	210531185	3935	3935	3935	3935	55
568	20231130	110100	210314760	3915	3920	3920	3915	175
569	20231130	110000	209629580	3935	3935	3935	3935	0
570	20231130	105900	209629580	3935	3935	3935	3935	0
571	20231130	105800	209629580	3935	3935	3935	3935	0
572	20231130	105700	209629580	3935	3935	3935	3935	0
573	20231130	105600	209629580	3935	3935	3935	3935	4
574	20231130	105500	209613840	3935	3935	3935	3935	0
575	20231130	105400	209613840	3935	3935	3935	3935	1
576	20231130	105300	209609905	3910	3935	3935	3910	415
577	20231130	105200	207978735	3940	3940	3940	3940	0
578	20231130	105100	207978735	3940	3940	3940	3940	0
579	20231130	105000	207978735	3940	3940	3940	3940	22
580	20231130	104900	207892055	3935	3940	3940	3935	31
581	20231130	104800	207769970	3945	3940	3945	3935	3001
582	20231130	104700	195959975	3945	3945	3945	3945	9
583	20231130	104600	195924470	3945	3945	3945	3945	0
584	20231130	104500	195924470	3945	3945	3945	3945	175
585	20231130	104400	195234095	3945	3945	3945	3945	500
586	20231130	104300	193261595	3955	3955	3955	3955	0
587	20231130	104200	193261595	3955	3940	3955	3940	17
588	20231130	104100	193194600	3955	3955	3955	3955	100
589	20231130	104000	192799100	3960	3960	3960	3960	22
590	20231130	103900	192711980	3960	3960	3960	3960	425
591	20231130	103800	191028980	3960	3960	3960	3960	100
592	20231130	103700	190632980	3940	3960	3960	3940	1718
593	20231130	103600	183831200	3960	3955	3960	3955	101
594	20231130	103500	183431740	3960	3935	3960	3935	3001
595	20231130	103400	171622780	3935	3960	3960	3935	5101
596	20231130	103300	151550320	3950	3950	3950	3950	120
597	20231130	103200	151076320	3950	3925	3950	3925	2062
598	20231130	103100	142981260	3925	3925	3925	3925	0
599	20231130	103000	142981260	3925	3925	3925	3925	22
600	20231130	102900	142894910	3925	3910	3925	3910	76
601	20231130	102800	142597735	3920	3920	3920	3920	547
602	20231130	102700	140453495	3920	3915	3920	3915	144
603	20231130	102600	139889730	3910	3910	3910	3910	100
604	20231130	102500	139498730	3910	3910	3910	3910	0
605	20231130	102400	139498730	3910	3910	3910	3910	326
606	20231130	102300	138224070	3910	3910	3910	3910	0
607	20231130	102200	138224070	3910	3910	3910	3910	6
608	20231130	102100	138200610	3870	3875	3915	3865	3270
609	20231130	102000	125537405	3915	3905	3915	3905	191
610	20231130	101900	124791465	3905	3905	3905	3905	17
611	20231130	101800	124725080	3905	3880	3905	3865	1751
612	20231130	101700	117941115	3905	3895	3905	3890	1301
613	20231130	101600	112878210	3905	3905	3905	3905	500
614	20231130	101500	110925710	3920	3920	3920	3920	375
615	20231130	101400	109455710	3910	3910	3910	3910	1
616	20231130	101300	109451800	3880	3880	3880	3880	471
617	20231130	101200	107624320	3920	3905	3920	3905	10
618	20231130	101100	107585240	3905	3905	3905	3905	400
619	20231130	101000	106023240	3905	3905	3905	3905	22
620	20231130	100900	105937330	3900	3900	3900	3900	1734
621	20231130	100800	99174730	3900	3900	3900	3900	132
622	20231130	100700	98659930	3900	3900	3900	3900	0
623	20231130	100600	98659930	3900	3875	3900	3875	101
624	20231130	100500	98268530	3875	3875	3875	3875	75
625	20231130	100400	97977905	3900	3900	3900	3900	58
626	20231130	100300	97751705	3900	3900	3900	3900	20
627	20231130	100200	97673705	3900	3900	3900	3900	0
628	20231130	100100	97673705	3900	3900	3900	3900	0
629	20231130	100000	97673705	3900	3900	3900	3900	23
630	20231130	095900	97584005	3900	3900	3900	3900	0
631	20231130	095800	97584005	3900	3900	3900	3900	73
632	20231130	095700	97299305	3900	3900	3900	3870	123
633	20231130	095600	96821455	3900	3895	3900	3895	194
634	20231130	095500	96065805	3880	3880	3880	3880	1
635	20231130	095400	96061925	3895	3895	3895	3895	128
636	20231130	095300	95563365	3895	3895	3895	3895	0
637	20231130	095200	95563365	3895	3895	3895	3895	0
638	20231130	095100	95563365	3895	3895	3895	3895	97
639	20231130	095000	95185550	3895	3895	3895	3895	24
640	20231130	094900	95092070	3880	3880	3895	3880	99
641	20231130	094800	94707935	3895	3895	3895	3895	0
642	20231130	094700	94707935	3895	3895	3895	3895	0
643	20231130	094600	94707935	3895	3870	3895	3870	413
644	20231130	094500	93107990	3865	3860	3865	3860	194
645	20231130	094400	92358325	3860	3860	3860	3860	333
646	20231130	094300	91072945	3860	3860	3860	3860	1
647	20231130	094200	91069085	3860	3845	3860	3845	102
648	20231130	094100	90676880	3845	3830	3860	3830	238
649	20231130	094000	89760640	3860	3860	3860	3860	23
650	20231130	093900	89671860	3865	3865	3865	3825	565
651	20231130	093800	87497555	3870	3870	3870	3870	2
652	20231130	093700	87489815	3870	3870	3870	3870	0
653	20231130	093600	87489815	3870	3865	3870	3865	99
654	20231130	093500	87107040	3875	3875	3875	3875	0
655	20231130	093400	87107040	3875	3875	3875	3875	1
656	20231130	093300	87103165	3850	3875	3880	3850	138
657	20231130	093200	86570215	3880	3880	3880	3880	3
658	20231130	093100	86558575	3840	3890	3895	3840	271
659	20231130	093000	85510395	3905	3900	3915	3825	531
660	20231130	092900	83469945	3905	3910	3920	3905	35
661	20231130	092800	83333115	3925	3925	3925	3925	0
662	20231130	092700	83333115	3925	3925	3925	3925	0
663	20231130	092600	83333115	3925	3925	3925	3925	98
664	20231130	092500	82948465	3925	3925	3925	3925	602
665	20231130	092400	80585615	3925	3920	3925	3920	666
666	20231130	092300	77973695	3920	3920	3920	3920	20
667	20231130	092200	77895295	3925	3920	3925	3920	1048
668	20231130	092100	73784635	3920	3920	3920	3920	728
669	20231130	092000	70930875	3910	3920	3920	3910	24
670	20231130	091900	70836805	3920	3920	3920	3920	0
671	20231130	091800	70836805	3920	3920	3920	3920	0
672	20231130	091700	70836805	3920	3885	3920	3885	306
673	20231130	091600	69647960	3920	3920	3920	3920	98
674	20231130	091500	69263800	3885	3885	3920	3885	384
675	20231130	091400	67771925	3895	3890	3895	3890	381
676	20231130	091300	66289815	3920	3920	3920	3920	0
677	20231130	091200	66289815	3920	3920	3920	3920	1
678	20231130	091100	66285895	3890	3890	3890	3890	58
679	20231130	091000	66060275	3915	3915	3915	3915	1
680	20231130	090900	66056360	3885	3885	3885	3885	0
681	20231130	090800	66056360	3885	3900	3900	3885	28
682	20231130	090700	65947555	3920	3920	3920	3920	1
683	20231130	090600	65943635	3885	3900	3925	3885	812
684	20231130	090500	62771440	3900	3910	3910	3900	227
685	20231130	090400	61886090	3920	3900	3920	3900	39
686	20231130	090300	61733550	3885	3895	3895	3885	2236
687	20231130	090200	53037010	3895	3895	3895	3895	1
688	20231130	090100	53033115	3895	3895	3895	3895	312
689	20231130	090000	51817875	3890	3890	3890	3730	13506