KissMeData/378850/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	211600	242952460	4090	4090	4090	4090	1879
3	20231130	211500	242952460	4090	4090	4090	4090	0
4	20231130	211400	242952460	4090	4090	4090	4090	0
5	20231130	211300	242952460	4090	4090	4090	4090	0
6	20231130	211200	242952460	4090	4090	4090	4090	0
7	20231130	211100	242952460	4090	4090	4090	4090	0
8	20231130	211000	242952460	4090	4090	4090	4090	0
9	20231130	210900	242952460	4090	4090	4090	4090	0
10	20231130	210800	242952460	4090	4090	4090	4090	0
11	20231130	210700	242952460	4090	4090	4090	4090	0
12	20231130	210600	242952460	4090	4090	4090	4090	0
13	20231130	210500	242952460	4090	4090	4090	4090	0
14	20231130	210400	242952460	4090	4090	4090	4090	0
15	20231130	210300	242952460	4090	4090	4090	4090	0
16	20231130	210200	242952460	4090	4090	4090	4090	0
17	20231130	210100	242952460	4090	4090	4090	4090	0
18	20231130	210000	242952460	4090	4090	4090	4090	0
19	20231130	205900	242952460	4090	4090	4090	4090	0
20	20231130	205800	242952460	4090	4090	4090	4090	0
21	20231130	205700	242952460	4090	4090	4090	4090	0
22	20231130	205600	242952460	4090	4090	4090	4090	0
23	20231130	205500	242952460	4090	4090	4090	4090	0
24	20231130	205400	242952460	4090	4090	4090	4090	0
25	20231130	205300	242952460	4090	4090	4090	4090	0
26	20231130	205200	242952460	4090	4090	4090	4090	0
27	20231130	205100	242952460	4090	4090	4090	4090	0
28	20231130	205000	242952460	4090	4090	4090	4090	0
29	20231130	204900	242952460	4090	4090	4090	4090	0
30	20231130	204800	242952460	4090	4090	4090	4090	0
31	20231130	204700	242952460	4090	4090	4090	4090	0
32	20231130	204600	242952460	4090	4090	4090	4090	1879
33	20231130	204500	242952460	4090	4090	4090	4090	0
34	20231130	204400	242952460	4090	4090	4090	4090	0
35	20231130	204300	242952460	4090	4090	4090	4090	0
36	20231130	204200	242952460	4090	4090	4090	4090	0
37	20231130	204100	242952460	4090	4090	4090	4090	0
38	20231130	204000	242952460	4090	4090	4090	4090	0
39	20231130	203900	242952460	4090	4090	4090	4090	0
40	20231130	203800	242952460	4090	4090	4090	4090	0
41	20231130	203700	242952460	4090	4090	4090	4090	0
42	20231130	203600	242952460	4090	4090	4090	4090	0
43	20231130	203500	242952460	4090	4090	4090	4090	0
44	20231130	203400	242952460	4090	4090	4090	4090	0
45	20231130	203300	242952460	4090	4090	4090	4090	0
46	20231130	203200	242952460	4090	4090	4090	4090	0
47	20231130	203100	242952460	4090	4090	4090	4090	0
48	20231130	203000	242952460	4090	4090	4090	4090	0
49	20231130	202900	242952460	4090	4090	4090	4090	0
50	20231130	202800	242952460	4090	4090	4090	4090	0
51	20231130	202700	242952460	4090	4090	4090	4090	0
52	20231130	202600	242952460	4090	4090	4090	4090	0
53	20231130	202500	242952460	4090	4090	4090	4090	0
54	20231130	202400	242952460	4090	4090	4090	4090	0
55	20231130	202300	242952460	4090	4090	4090	4090	0
56	20231130	202200	242952460	4090	4090	4090	4090	0
57	20231130	202100	242952460	4090	4090	4090	4090	0
58	20231130	202000	242952460	4090	4090	4090	4090	0
59	20231130	201900	242952460	4090	4090	4090	4090	0
60	20231130	201800	242952460	4090	4090	4090	4090	0
61	20231130	201700	242952460	4090	4090	4090	4090	0
62	20231130	201600	242952460	4090	4090	4090	4090	1879
63	20231130	201500	242952460	4090	4090	4090	4090	0
64	20231130	201400	242952460	4090	4090	4090	4090	0
65	20231130	201300	242952460	4090	4090	4090	4090	0
66	20231130	201200	242952460	4090	4090	4090	4090	0
67	20231130	201100	242952460	4090	4090	4090	4090	0
68	20231130	201000	242952460	4090	4090	4090	4090	0
69	20231130	200900	242952460	4090	4090	4090	4090	0
70	20231130	200800	242952460	4090	4090	4090	4090	0
71	20231130	200700	242952460	4090	4090	4090	4090	0
72	20231130	200600	242952460	4090	4090	4090	4090	0
73	20231130	200500	242952460	4090	4090	4090	4090	0
74	20231130	200400	242952460	4090	4090	4090	4090	0
75	20231130	200300	242952460	4090	4090	4090	4090	0
76	20231130	200200	242952460	4090	4090	4090	4090	0
77	20231130	200100	242952460	4090	4090	4090	4090	0
78	20231130	200000	242952460	4090	4090	4090	4090	0
79	20231130	195900	242952460	4090	4090	4090	4090	0
80	20231130	195800	242952460	4090	4090	4090	4090	0
81	20231130	195700	242952460	4090	4090	4090	4090	0
82	20231130	195600	242952460	4090	4090	4090	4090	0
83	20231130	195500	242952460	4090	4090	4090	4090	0
84	20231130	195400	242952460	4090	4090	4090	4090	0
85	20231130	195300	242952460	4090	4090	4090	4090	0
86	20231130	195200	242952460	4090	4090	4090	4090	0
87	20231130	195100	242952460	4090	4090	4090	4090	0
88	20231130	195000	242952460	4090	4090	4090	4090	0
89	20231130	194900	242952460	4090	4090	4090	4090	0
90	20231130	194800	242952460	4090	4090	4090	4090	0
91	20231130	194700	242952460	4090	4090	4090	4090	0
92	20231130	194600	242952460	4090	4090	4090	4090	1879
93	20231130	194500	242952460	4090	4090	4090	4090	0
94	20231130	194400	242952460	4090	4090	4090	4090	0
95	20231130	194300	242952460	4090	4090	4090	4090	0
96	20231130	194200	242952460	4090	4090	4090	4090	0
97	20231130	194100	242952460	4090	4090	4090	4090	0
98	20231130	194000	242952460	4090	4090	4090	4090	0
99	20231130	193900	242952460	4090	4090	4090	4090	0
100	20231130	193800	242952460	4090	4090	4090	4090	0
101	20231130	193700	242952460	4090	4090	4090	4090	0
102	20231130	193600	242952460	4090	4090	4090	4090	0
103	20231130	193500	242952460	4090	4090	4090	4090	0
104	20231130	193400	242952460	4090	4090	4090	4090	0
105	20231130	193300	242952460	4090	4090	4090	4090	0
106	20231130	193200	242952460	4090	4090	4090	4090	0
107	20231130	193100	242952460	4090	4090	4090	4090	0
108	20231130	193000	242952460	4090	4090	4090	4090	0
109	20231130	192900	242952460	4090	4090	4090	4090	0
110	20231130	192800	242952460	4090	4090	4090	4090	0
111	20231130	192700	242952460	4090	4090	4090	4090	0
112	20231130	192600	242952460	4090	4090	4090	4090	0
113	20231130	192500	242952460	4090	4090	4090	4090	0
114	20231130	192400	242952460	4090	4090	4090	4090	0
115	20231130	192300	242952460	4090	4090	4090	4090	0
116	20231130	192200	242952460	4090	4090	4090	4090	0
117	20231130	192100	242952460	4090	4090	4090	4090	0
118	20231130	192000	242952460	4090	4090	4090	4090	0
119	20231130	191900	242952460	4090	4090	4090	4090	0
120	20231130	191800	242952460	4090	4090	4090	4090	0
121	20231130	191700	242952460	4090	4090	4090	4090	0
122	20231130	191600	242952460	4090	4090	4090	4090	1879
123	20231130	191500	242952460	4090	4090	4090	4090	0
124	20231130	191400	242952460	4090	4090	4090	4090	0
125	20231130	191300	242952460	4090	4090	4090	4090	0
126	20231130	191200	242952460	4090	4090	4090	4090	0
127	20231130	191100	242952460	4090	4090	4090	4090	0
128	20231130	191000	242952460	4090	4090	4090	4090	0
129	20231130	190900	242952460	4090	4090	4090	4090	0
130	20231130	190800	242952460	4090	4090	4090	4090	0
131	20231130	190700	242952460	4090	4090	4090	4090	0
132	20231130	190600	242952460	4090	4090	4090	4090	0
133	20231130	190500	242952460	4090	4090	4090	4090	0
134	20231130	190400	242952460	4090	4090	4090	4090	0
135	20231130	190300	242952460	4090	4090	4090	4090	0
136	20231130	190200	242952460	4090	4090	4090	4090	0
137	20231130	190100	242952460	4090	4090	4090	4090	0
138	20231130	190000	242952460	4090	4090	4090	4090	0
139	20231130	185900	242952460	4090	4090	4090	4090	0
140	20231130	185800	242952460	4090	4090	4090	4090	0
141	20231130	185700	242952460	4090	4090	4090	4090	0
142	20231130	185600	242952460	4090	4090	4090	4090	0
143	20231130	185500	242952460	4090	4090	4090	4090	0
144	20231130	185400	242952460	4090	4090	4090	4090	0
145	20231130	185300	242952460	4090	4090	4090	4090	0
146	20231130	185200	242952460	4090	4090	4090	4090	0
147	20231130	185100	242952460	4090	4090	4090	4090	0
148	20231130	185000	242952460	4090	4090	4090	4090	0
149	20231130	184900	242952460	4090	4090	4090	4090	0
150	20231130	184800	242952460	4090	4090	4090	4090	0
151	20231130	184700	242952460	4090	4090	4090	4090	0
152	20231130	184600	242952460	4090	4090	4090	4090	1879
153	20231130	184500	242952460	4090	4090	4090	4090	0
154	20231130	184400	242952460	4090	4090	4090	4090	0
155	20231130	184300	242952460	4090	4090	4090	4090	0
156	20231130	184200	242952460	4090	4090	4090	4090	0
157	20231130	184100	242952460	4090	4090	4090	4090	0
158	20231130	184000	242952460	4090	4090	4090	4090	0
159	20231130	183900	242952460	4090	4090	4090	4090	0
160	20231130	183800	242952460	4090	4090	4090	4090	0
161	20231130	183700	242952460	4090	4090	4090	4090	0
162	20231130	183600	242952460	4090	4090	4090	4090	0
163	20231130	183500	242952460	4090	4090	4090	4090	0
164	20231130	183400	242952460	4090	4090	4090	4090	0
165	20231130	183300	242952460	4090	4090	4090	4090	0
166	20231130	183200	242952460	4090	4090	4090	4090	0
167	20231130	183100	242952460	4090	4090	4090	4090	0
168	20231130	183000	242952460	4090	4090	4090	4090	0
169	20231130	182900	242952460	4090	4090	4090	4090	0
170	20231130	182800	242952460	4090	4090	4090	4090	0
171	20231130	182700	242952460	4090	4090	4090	4090	0
172	20231130	182600	242952460	4090	4090	4090	4090	0
173	20231130	182500	242952460	4090	4090	4090	4090	0
174	20231130	182400	242952460	4090	4090	4090	4090	0
175	20231130	182300	242952460	4090	4090	4090	4090	0
176	20231130	182200	242952460	4090	4090	4090	4090	0
177	20231130	182100	242952460	4090	4090	4090	4090	0
178	20231130	182000	242952460	4090	4090	4090	4090	0
179	20231130	181900	242952460	4090	4090	4090	4090	0
180	20231130	181800	242952460	4090	4090	4090	4090	0
181	20231130	181700	242952460	4090	4090	4090	4090	0
182	20231130	181600	242952460	4090	4090	4090	4090	1879
183	20231130	181500	242952460	4090	4090	4090	4090	0
184	20231130	181400	242952460	4090	4090	4090	4090	0
185	20231130	181300	242952460	4090	4090	4090	4090	0
186	20231130	181200	242952460	4090	4090	4090	4090	0
187	20231130	181100	242952460	4090	4090	4090	4090	0
188	20231130	181000	242952460	4090	4090	4090	4090	0
189	20231130	180900	242952460	4090	4090	4090	4090	0
190	20231130	180800	242952460	4090	4090	4090	4090	0
191	20231130	180700	242952460	4090	4090	4090	4090	0
192	20231130	180600	242952460	4090	4090	4090	4090	0
193	20231130	180500	242952460	4090	4090	4090	4090	0
194	20231130	180400	242952460	4090	4090	4090	4090	0
195	20231130	180300	242952460	4090	4090	4090	4090	0
196	20231130	180200	242952460	4090	4090	4090	4090	0
197	20231130	180100	242952460	4090	4090	4090	4090	0
198	20231130	180000	242952460	4090	4090	4090	4090	0
199	20231130	175900	242952460	4090	4090	4090	4090	0
200	20231130	175800	242952460	4090	4090	4090	4090	0
201	20231130	175700	242952460	4090	4090	4090	4090	0
202	20231130	175600	242952460	4090	4090	4090	4090	0
203	20231130	175500	242952460	4090	4090	4090	4090	0
204	20231130	175400	242952460	4090	4090	4090	4090	0
205	20231130	175300	242952460	4090	4090	4090	4090	0
206	20231130	175200	242952460	4090	4090	4090	4090	0
207	20231130	175100	242952460	4090	4090	4090	4090	0
208	20231130	175000	242952460	4090	4090	4090	4090	0
209	20231130	174900	242952460	4090	4090	4090	4090	0
210	20231130	174800	242952460	4090	4090	4090	4090	0
211	20231130	174700	242952460	4090	4090	4090	4090	0
212	20231130	174600	242952460	4090	4090	4090	4090	1879
213	20231130	174500	242952460	4090	4090	4090	4090	0
214	20231130	174400	242952460	4090	4090	4090	4090	0
215	20231130	174300	242952460	4090	4090	4090	4090	0
216	20231130	174200	242952460	4090	4090	4090	4090	0
217	20231130	174100	242952460	4090	4090	4090	4090	0
218	20231130	174000	242952460	4090	4090	4090	4090	0
219	20231130	173900	242952460	4090	4090	4090	4090	0
220	20231130	173800	242952460	4090	4090	4090	4090	0
221	20231130	173700	242952460	4090	4090	4090	4090	0
222	20231130	173600	242952460	4090	4090	4090	4090	0
223	20231130	173500	242952460	4090	4090	4090	4090	0
224	20231130	173400	242952460	4090	4090	4090	4090	0
225	20231130	173300	242952460	4090	4090	4090	4090	0
226	20231130	173200	242952460	4090	4090	4090	4090	0
227	20231130	173100	242952460	4090	4090	4090	4090	0
228	20231130	173000	242952460	4090	4090	4090	4090	0
229	20231130	172900	242952460	4090	4090	4090	4090	0
230	20231130	172800	242952460	4090	4090	4090	4090	0
231	20231130	172700	242952460	4090	4090	4090	4090	0
232	20231130	172600	242952460	4090	4090	4090	4090	0
233	20231130	172500	242952460	4090	4090	4090	4090	0
234	20231130	172400	242952460	4090	4090	4090	4090	0
235	20231130	172300	242952460	4090	4090	4090	4090	0
236	20231130	172200	242952460	4090	4090	4090	4090	0
237	20231130	172100	242952460	4090	4090	4090	4090	0
238	20231130	172000	242952460	4090	4090	4090	4090	0
239	20231130	171900	242952460	4090	4090	4090	4090	0
240	20231130	171800	242952460	4090	4090	4090	4090	0
241	20231130	171700	242952460	4090	4090	4090	4090	0
242	20231130	171600	242952460	4090	4090	4090	4090	1879
243	20231130	171500	242952460	4090	4090	4090	4090	0
244	20231130	171400	242952460	4090	4090	4090	4090	0
245	20231130	171300	242952460	4090	4090	4090	4090	0
246	20231130	171200	242952460	4090	4090	4090	4090	0
247	20231130	171100	242952460	4090	4090	4090	4090	0
248	20231130	171000	242952460	4090	4090	4090	4090	0
249	20231130	170900	242952460	4090	4090	4090	4090	0
250	20231130	170800	242952460	4090	4090	4090	4090	0
251	20231130	170700	242952460	4090	4090	4090	4090	0
252	20231130	170600	242952460	4090	4090	4090	4090	0
253	20231130	170500	242952460	4090	4090	4090	4090	0
254	20231130	170400	242952460	4090	4090	4090	4090	0
255	20231130	170300	242952460	4090	4090	4090	4090	0
256	20231130	170200	242952460	4090	4090	4090	4090	0
257	20231130	170100	242952460	4090	4090	4090	4090	0
258	20231130	170000	242952460	4090	4090	4090	4090	0
259	20231130	165900	242952460	4090	4090	4090	4090	0
260	20231130	165800	242952460	4090	4090	4090	4090	0
261	20231130	165700	242952460	4090	4090	4090	4090	0
262	20231130	165600	242952460	4090	4090	4090	4090	0
263	20231130	165500	242952460	4090	4090	4090	4090	0
264	20231130	165400	242952460	4090	4090	4090	4090	0
265	20231130	165300	242952460	4090	4090	4090	4090	0
266	20231130	165200	242952460	4090	4090	4090	4090	0
267	20231130	165100	242952460	4090	4090	4090	4090	0
268	20231130	165000	242952460	4090	4090	4090	4090	0
269	20231130	164900	242952460	4090	4090	4090	4090	0
270	20231130	164800	242952460	4090	4090	4090	4090	0
271	20231130	164700	242952460	4090	4090	4090	4090	0
272	20231130	164600	242952460	4090	4090	4090	4090	1879
273	20231130	164500	242952460	4090	4090	4090	4090	0
274	20231130	164400	242952460	4090	4090	4090	4090	0
275	20231130	164300	242952460	4090	4090	4090	4090	0
276	20231130	164200	242952460	4090	4090	4090	4090	0
277	20231130	164100	242952460	4090	4090	4090	4090	0
278	20231130	164000	242952460	4090	4090	4090	4090	0
279	20231130	163900	242952460	4090	4090	4090	4090	0
280	20231130	163800	242952460	4090	4090	4090	4090	0
281	20231130	163700	242952460	4090	4090	4090	4090	0
282	20231130	163600	242952460	4090	4090	4090	4090	0
283	20231130	163500	242952460	4090	4090	4090	4090	0
284	20231130	163400	242952460	4090	4090	4090	4090	0
285	20231130	163300	242952460	4090	4090	4090	4090	0
286	20231130	163200	242952460	4090	4090	4090	4090	0
287	20231130	163100	242952460	4090	4090	4090	4090	0
288	20231130	163000	242952460	4090	4090	4090	4090	0
289	20231130	162900	242952460	4090	4090	4090	4090	0
290	20231130	162800	242952460	4090	4090	4090	4090	0
291	20231130	162700	242952460	4090	4090	4090	4090	0
292	20231130	162600	242952460	4090	4090	4090	4090	0
293	20231130	162500	242952460	4090	4090	4090	4090	0
294	20231130	162400	242952460	4090	4090	4090	4090	0
295	20231130	162300	242952460	4090	4090	4090	4090	0
296	20231130	162200	242952460	4090	4090	4090	4090	0
297	20231130	162100	242952460	4090	4090	4090	4090	0
298	20231130	162000	242952460	4090	4090	4090	4090	0
299	20231130	161900	242952460	4090	4090	4090	4090	0
300	20231130	161800	242952460	4090	4090	4090	4090	0
301	20231130	161700	242952460	4090	4090	4090	4090	0
302	20231130	161600	242952460	4090	4090	4090	4090	1879
303	20231130	161500	242952460	4090	4090	4090	4090	0
304	20231130	161400	242952460	4090	4090	4090	4090	0
305	20231130	161300	242952460	4090	4090	4090	4090	0
306	20231130	161200	242952460	4090	4090	4090	4090	0
307	20231130	161100	242952460	4090	4090	4090	4090	0
308	20231130	161000	242952460	4090	4090	4090	4090	0
309	20231130	160900	242952460	4090	4090	4090	4090	0
310	20231130	160800	242952460	4090	4090	4090	4090	0
311	20231130	160700	242952460	4090	4090	4090	4090	0
312	20231130	160600	242952460	4090	4090	4090	4090	0
313	20231130	160500	242952460	4090	4090	4090	4090	0
314	20231130	160400	242952460	4090	4090	4090	4090	0
315	20231130	160300	242952460	4090	4090	4090	4090	0
316	20231130	160200	242952460	4090	4090	4090	4090	0
317	20231130	160100	242952460	4090	4090	4090	4090	0
318	20231130	160000	242952460	4090	4090	4090	4090	0
319	20231130	155900	242952460	4090	4090	4090	4090	0
320	20231130	155800	242952460	4090	4090	4090	4090	0
321	20231130	155700	242952460	4090	4090	4090	4090	0
322	20231130	155600	242952460	4090	4090	4090	4090	0
323	20231130	155500	242952460	4090	4090	4090	4090	0
324	20231130	155400	242952460	4090	4090	4090	4090	0
325	20231130	155300	242952460	4090	4090	4090	4090	0
326	20231130	155200	242952460	4090	4090	4090	4090	0
327	20231130	155100	242952460	4090	4090	4090	4090	0
328	20231130	155000	242952460	4090	4090	4090	4090	0
329	20231130	154900	242952460	4090	4090	4090	4090	0
330	20231130	154800	242952460	4090	4090	4090	4090	0
331	20231130	154700	242952460	4090	4090	4090	4090	0
332	20231130	154600	242952460	4090	4090	4090	4090	1879
333	20231130	154500	242952460	4090	4090	4090	4090	0
334	20231130	154400	242952460	4090	4090	4090	4090	0
335	20231130	154300	242952460	4090	4090	4090	4090	0
336	20231130	154200	242952460	4090	4090	4090	4090	0
337	20231130	154100	242952460	4090	4090	4090	4090	0
338	20231130	154000	242952460	4090	4090	4090	4090	0
339	20231130	153900	242952460	4090	4090	4090	4090	0
340	20231130	153800	242952460	4090	4090	4090	4090	0
341	20231130	153700	242952460	4090	4090	4090	4090	0
342	20231130	153600	242952460	4090	4090	4090	4090	0
343	20231130	153500	242952460	4090	4090	4090	4090	0
344	20231130	153400	242952460	4090	4090	4090	4090	0
345	20231130	153300	242952460	4090	4090	4090	4090	0
346	20231130	153200	242952460	4090	4090	4090	4090	0
347	20231130	153100	242952460	4090	4090	4090	4090	0
348	20231130	153000	242952460	4090	4090	4090	4090	1879
349	20231130	152900	235267350	4090	4090	4090	4090	0
350	20231130	152800	235267350	4090	4090	4090	4090	0
351	20231130	152700	235267350	4090	4090	4090	4090	0
352	20231130	152600	235267350	4090	4090	4090	4090	0
353	20231130	152500	235267350	4090	4090	4090	4090	0
354	20231130	152400	235267350	4090	4090	4090	4090	0
355	20231130	152300	235267350	4090	4090	4090	4090	0
356	20231130	152200	235267350	4090	4090	4090	4090	0
357	20231130	152100	235267350	4090	4090	4090	4090	0
358	20231130	152000	235267350	4090	4090	4090	4090	0
359	20231130	151900	235267350	4090	4095	4100	4090	4
360	20231130	151800	235250970	4100	4100	4100	4100	18
361	20231130	151700	235177170	4100	4095	4100	4095	10
362	20231130	151600	235136180	4100	4100	4100	4100	45
363	20231130	151500	234951680	4105	4105	4105	4105	5
364	20231130	151400	234931155	4105	4105	4105	4105	10
365	20231130	151300	234890105	4105	4105	4105	4105	0
366	20231130	151200	234890105	4105	4100	4105	4100	120
367	20231130	151100	234398030	4100	4100	4100	4100	0
368	20231130	151000	234398030	4100	4100	4100	4100	0
369	20231130	150900	234398030	4100	4095	4100	4095	247
370	20231130	150800	233386015	4095	4095	4095	4095	78
371	20231130	150700	233066605	4095	4105	4105	4095	12
372	20231130	150600	233017370	4105	4105	4105	4105	11
373	20231130	150500	232972215	4100	4095	4100	4095	918
374	20231130	150400	229210560	4095	4095	4095	4095	2
375	20231130	150300	229202370	4095	4095	4095	4095	0
376	20231130	150200	229202370	4095	4095	4095	4095	11
377	20231130	150100	229157325	4085	4085	4085	4085	9
378	20231130	150000	229120560	4085	4085	4085	4085	0
379	20231130	145900	229120560	4085	4085	4085	4085	0
380	20231130	145800	229120560	4085	4085	4085	4085	122
381	20231130	145700	228622190	4085	4085	4085	4085	0
382	20231130	145600	228622190	4085	4100	4100	4085	413
383	20231130	145500	226933105	4095	4095	4095	4095	34
384	20231130	145400	226793875	4095	4095	4095	4095	1
385	20231130	145300	226789780	4090	4090	4090	4090	0
386	20231130	145200	226789780	4090	4090	4090	4090	0
387	20231130	145100	226789780	4090	4090	4090	4090	0
388	20231130	145000	226789780	4090	4090	4090	4090	0
389	20231130	144900	226789780	4090	4100	4100	4090	450
390	20231130	144800	224948585	4100	4100	4100	4095	16
391	20231130	144700	224882990	4095	4095	4095	4095	0
392	20231130	144600	224882990	4095	4095	4095	4095	0
393	20231130	144500	224882990	4095	4095	4095	4095	0
394	20231130	144400	224882990	4095	4095	4095	4095	0
395	20231130	144300	224882990	4095	4095	4095	4095	10
396	20231130	144200	224842040	4085	4085	4085	4085	0
397	20231130	144100	224842040	4085	4085	4085	4085	4
398	20231130	144000	224825700	4085	4100	4100	4085	1398
399	20231130	143900	219112500	4100	4100	4100	4100	500
400	20231130	143800	217062500	4100	4100	4100	4100	1
401	20231130	143700	217058400	4105	4105	4105	4105	68
402	20231130	143600	216779260	4105	4110	4110	4105	587
403	20231130	143500	214368295	4110	4110	4110	4110	367
404	20231130	143400	212859925	4115	4115	4115	4115	459
405	20231130	143300	210971140	4120	4120	4120	4120	0
406	20231130	143200	210971140	4120	4120	4120	4120	0
407	20231130	143100	210971140	4120	4120	4120	4120	0
408	20231130	143000	210971140	4120	4120	4120	4120	4
409	20231130	142900	210954660	4115	4115	4115	4115	0
410	20231130	142800	210954660	4115	4115	4115	4115	0
411	20231130	142700	210954660	4115	4115	4115	4115	0
412	20231130	142600	210954660	4115	4115	4115	4115	0
413	20231130	142500	210954660	4115	4115	4115	4115	2
414	20231130	142400	210946430	4115	4115	4115	4115	98
415	20231130	142300	210543160	4110	4110	4110	4110	4
416	20231130	142200	210526720	4110	4115	4115	4110	42
417	20231130	142100	210353895	4120	4120	4120	4120	52
418	20231130	142000	210139655	4120	4120	4120	4120	5
419	20231130	141900	210119055	4120	4120	4120	4120	3
420	20231130	141800	210106695	4120	4120	4120	4120	38
421	20231130	141700	209950135	4115	4115	4115	4115	0
422	20231130	141600	209950135	4115	4115	4115	4115	0
423	20231130	141500	209950135	4115	4115	4115	4115	179
424	20231130	141400	209213550	4115	4115	4115	4115	0
425	20231130	141300	209213550	4115	4115	4115	4115	111
426	20231130	141200	208756785	4110	4110	4110	4110	0
427	20231130	141100	208756785	4110	4110	4110	4110	0
428	20231130	141000	208756785	4110	4110	4110	4110	202
429	20231130	140900	207926565	4115	4115	4115	4115	0
430	20231130	140800	207926565	4115	4115	4115	4115	0
431	20231130	140700	207926565	4115	4115	4115	4115	0
432	20231130	140600	207926565	4115	4115	4115	4115	0
433	20231130	140500	207926565	4115	4115	4115	4115	0
434	20231130	140400	207926565	4115	4115	4115	4115	275
435	20231130	140300	206794940	4120	4120	4120	4120	0
436	20231130	140200	206794940	4120	4120	4120	4120	0
437	20231130	140100	206794940	4120	4120	4120	4120	0
438	20231130	140000	206794940	4120	4120	4120	4120	0
439	20231130	135900	206794940	4120	4120	4120	4120	5
440	20231130	135800	206774340	4120	4120	4120	4120	2
441	20231130	135700	206766100	4120	4120	4120	4120	0
442	20231130	135600	206766100	4120	4120	4120	4120	0
443	20231130	135500	206766100	4120	4120	4120	4120	89
444	20231130	135400	206399420	4120	4120	4120	4120	13
445	20231130	135300	206345860	4130	4130	4130	4130	0
446	20231130	135200	206345860	4130	4130	4130	4130	0
447	20231130	135100	206345860	4130	4130	4130	4130	0
448	20231130	135000	206345860	4130	4130	4130	4130	7
449	20231130	134900	206316950	4120	4115	4120	4115	3
450	20231130	134800	206304600	4110	4110	4110	4110	0
451	20231130	134700	206304600	4110	4110	4110	4110	0
452	20231130	134600	206304600	4110	4110	4110	4110	0
453	20231130	134500	206304600	4110	4110	4110	4110	0
454	20231130	134400	206304600	4110	4110	4110	4110	0
455	20231130	134300	206304600	4110	4110	4110	4110	0
456	20231130	134200	206304600	4110	4110	4110	4110	0
457	20231130	134100	206304600	4110	4110	4110	4110	26
458	20231130	134000	206197740	4110	4110	4110	4110	0
459	20231130	133900	206197740	4110	4110	4110	4110	31
460	20231130	133800	206070330	4110	4110	4110	4110	0
461	20231130	133700	206070330	4110	4110	4110	4110	230
462	20231130	133600	205125030	4110	4110	4110	4110	0
463	20231130	133500	205125030	4110	4110	4110	4110	0
464	20231130	133400	205125030	4110	4110	4110	4110	0
465	20231130	133300	205125030	4110	4110	4110	4110	0
466	20231130	133200	205125030	4110	4110	4110	4110	0
467	20231130	133100	205125030	4110	4110	4110	4110	0
468	20231130	133000	205125030	4110	4120	4120	4110	640
469	20231130	132900	202492375	4125	4125	4125	4125	17
470	20231130	132800	202422250	4120	4125	4125	4120	80
471	20231130	132700	202092370	4125	4125	4125	4125	54
472	20231130	132600	201869620	4125	4125	4125	4125	10
473	20231130	132500	201828370	4130	4130	4130	4130	0
474	20231130	132400	201828370	4130	4130	4130	4130	268
475	20231130	132300	200721530	4130	4130	4130	4130	0
476	20231130	132200	200721530	4130	4130	4130	4130	1
477	20231130	132100	200717400	4130	4130	4130	4130	132
478	20231130	132000	200172240	4130	4130	4130	4130	59
479	20231130	131900	199928570	4130	4130	4130	4130	0
480	20231130	131800	199928570	4130	4130	4130	4130	80
481	20231130	131700	199598170	4120	4120	4120	4120	0
482	20231130	131600	199598170	4120	4120	4120	4120	31
483	20231130	131500	199470450	4135	4135	4135	4135	0
484	20231130	131400	199470450	4135	4135	4135	4135	0
485	20231130	131300	199470450	4135	4135	4135	4135	0
486	20231130	131200	199470450	4135	4135	4135	4135	0
487	20231130	131100	199470450	4135	4120	4135	4120	251
488	20231130	131000	198432820	4120	4110	4120	4110	2
489	20231130	130900	198424590	4120	4120	4120	4120	56
490	20231130	130800	198193870	4105	4105	4105	4105	0
491	20231130	130700	198193870	4105	4105	4105	4105	0
492	20231130	130600	198193870	4105	4105	4105	4105	0
493	20231130	130500	198193870	4105	4115	4115	4105	2067
494	20231130	130400	189691950	4120	4120	4120	4120	141
495	20231130	130300	189111030	4130	4130	4130	4130	0
496	20231130	130200	189111030	4130	4130	4130	4130	0
497	20231130	130100	189111030	4130	4130	4130	4130	3
498	20231130	130000	189098640	4125	4125	4125	4125	1
499	20231130	125900	189094515	4130	4130	4130	4130	0
500	20231130	125800	189094515	4130	4130	4130	4130	0
501	20231130	125700	189094515	4130	4130	4130	4130	0
502	20231130	125600	189094515	4130	4130	4130	4130	0
503	20231130	125500	189094515	4130	4130	4130	4130	0
504	20231130	125400	189094515	4130	4130	4130	4130	0
505	20231130	125300	189094515	4130	4130	4130	4130	75
506	20231130	125200	188784765	4120	4120	4120	4120	0
507	20231130	125100	188784765	4120	4120	4120	4120	0
508	20231130	125000	188784765	4120	4120	4120	4120	0
509	20231130	124900	188784765	4120	4120	4120	4120	0
510	20231130	124800	188784765	4120	4120	4120	4120	0
511	20231130	124700	188784765	4120	4120	4120	4120	0
512	20231130	124600	188784765	4120	4120	4120	4120	0
513	20231130	124500	188784765	4120	4120	4120	4120	0
514	20231130	124400	188784765	4120	4120	4120	4120	0
515	20231130	124300	188784765	4120	4120	4120	4120	0
516	20231130	124200	188784765	4120	4120	4120	4120	167
517	20231130	124100	188096725	4120	4120	4120	4120	0
518	20231130	124000	188096725	4120	4120	4120	4120	31
519	20231130	123900	187969005	4120	4120	4120	4120	0
520	20231130	123800	187969005	4120	4120	4120	4120	300
521	20231130	123700	186733005	4120	4120	4120	4120	0
522	20231130	123600	186733005	4120	4120	4120	4120	0
523	20231130	123500	186733005	4120	4120	4120	4120	0
524	20231130	123400	186733005	4120	4120	4120	4120	0
525	20231130	123300	186733005	4120	4120	4120	4120	46
526	20231130	123200	186543485	4130	4130	4130	4130	0
527	20231130	123100	186543485	4130	4130	4130	4130	0
528	20231130	123000	186543485	4130	4130	4130	4130	0
529	20231130	122900	186543485	4130	4125	4130	4125	49
530	20231130	122800	186341215	4120	4120	4120	4120	1
531	20231130	122700	186337095	4130	4130	4130	4130	0
532	20231130	122600	186337095	4130	4130	4130	4130	0
533	20231130	122500	186337095	4130	4130	4130	4130	0
534	20231130	122400	186337095	4130	4130	4130	4130	0
535	20231130	122300	186337095	4130	4130	4130	4130	0
536	20231130	122200	186337095	4130	4130	4130	4130	0
537	20231130	122100	186337095	4130	4130	4130	4130	0
538	20231130	122000	186337095	4130	4130	4130	4130	0
539	20231130	121900	186337095	4130	4130	4130	4130	478
540	20231130	121800	184362955	4135	4135	4135	4135	83
541	20231130	121700	184019750	4135	4135	4135	4135	17
542	20231130	121600	183949455	4135	4135	4135	4135	1
543	20231130	121500	183945320	4135	4135	4135	4135	0
544	20231130	121400	183945320	4135	4130	4135	4130	328
545	20231130	121300	182589680	4130	4130	4130	4130	144
546	20231130	121200	181994960	4130	4130	4130	4130	0
547	20231130	121100	181994960	4130	4130	4130	4130	0
548	20231130	121000	181994960	4130	4130	4130	4130	70
549	20231130	120900	181705860	4120	4120	4120	4120	0
550	20231130	120800	181705860	4120	4120	4120	4120	0
551	20231130	120700	181705860	4120	4120	4120	4120	0
552	20231130	120600	181705860	4120	4120	4120	4120	0
553	20231130	120500	181705860	4120	4120	4120	4120	642
554	20231130	120400	179060820	4120	4120	4120	4120	242
555	20231130	120300	178063780	4120	4120	4120	4120	0
556	20231130	120200	178063780	4120	4125	4125	4120	216
557	20231130	120100	177173360	4125	4125	4125	4125	20
558	20231130	120000	177090860	4125	4125	4125	4125	0
559	20231130	115900	177090860	4125	4125	4125	4125	0
560	20231130	115800	177090860	4125	4125	4125	4125	20
561	20231130	115700	177008360	4125	4125	4125	4125	0
562	20231130	115600	177008360	4125	4125	4125	4125	335
563	20231130	115500	175626485	4125	4125	4125	4125	0
564	20231130	115400	175626485	4125	4125	4125	4125	0
565	20231130	115300	175626485	4125	4125	4125	4125	200
566	20231130	115200	174801485	4125	4125	4125	4125	465
567	20231130	115100	172883360	4125	4125	4125	4125	0
568	20231130	115000	172883360	4125	4125	4125	4125	0
569	20231130	114900	172883360	4125	4125	4125	4125	0
570	20231130	114800	172883360	4125	4125	4125	4125	133
571	20231130	114700	172334735	4130	4130	4130	4125	510
572	20231130	114600	170228475	4130	4130	4130	4130	2
573	20231130	114500	170220215	4125	4125	4125	4125	218
574	20231130	114400	169320965	4125	4125	4125	4125	0
575	20231130	114300	169320965	4125	4125	4125	4125	0
576	20231130	114200	169320965	4125	4125	4125	4125	1
577	20231130	114100	169316840	4115	4115	4115	4115	0
578	20231130	114000	169316840	4115	4115	4115	4115	266
579	20231130	113900	168222250	4115	4115	4115	4115	20
580	20231130	113800	168139950	4115	4115	4115	4115	0
581	20231130	113700	168139950	4115	4115	4115	4115	0
582	20231130	113600	168139950	4115	4115	4115	4115	0
583	20231130	113500	168139950	4115	4115	4115	4115	0
584	20231130	113400	168139950	4115	4115	4115	4115	0
585	20231130	113300	168139950	4115	4115	4115	4115	0
586	20231130	113200	168139950	4115	4115	4115	4115	0
587	20231130	113100	168139950	4115	4115	4115	4115	3
588	20231130	113000	168127605	4105	4105	4105	4105	11
589	20231130	112900	168082450	4105	4115	4115	4105	1240
590	20231130	112800	162991020	4125	4125	4125	4125	0
591	20231130	112700	162991020	4125	4125	4125	4125	5
592	20231130	112600	162970395	4125	4125	4125	4125	21
593	20231130	112500	162883770	4125	4125	4125	4125	10
594	20231130	112400	162842520	4125	4125	4125	4125	1
595	20231130	112300	162838395	4125	4125	4125	4125	0
596	20231130	112200	162838395	4125	4125	4130	4125	38
597	20231130	112100	162681635	4125	4125	4125	4125	0
598	20231130	112000	162681635	4125	4125	4125	4125	0
599	20231130	111900	162681635	4125	4125	4130	4125	167
600	20231130	111800	161992750	4125	4105	4125	4105	4226
601	20231130	111700	144619190	4105	4105	4105	4105	1
602	20231130	111600	144615085	4100	4100	4100	4100	109
603	20231130	111500	144168185	4100	4100	4100	4100	1
604	20231130	111400	144164085	4095	4095	4095	4095	0
605	20231130	111300	144164085	4095	4095	4095	4095	0
606	20231130	111200	144164085	4095	4085	4095	4085	219
607	20231130	111100	143267300	4090	4090	4090	4090	50
608	20231130	111000	143062800	4095	4095	4095	4095	0
609	20231130	110900	143062800	4095	4095	4095	4095	154
610	20231130	110800	142432170	4095	4095	4095	4095	4
611	20231130	110700	142415790	4095	4095	4095	4095	2
612	20231130	110600	142407600	4095	4095	4095	4095	210
613	20231130	110500	141547650	4095	4100	4100	4095	102
614	20231130	110400	141129460	4100	4095	4100	4095	362
615	20231130	110300	139645460	4095	4105	4105	4095	52
616	20231130	110200	139432020	4105	4095	4105	4095	3
617	20231130	110100	139419725	4095	4100	4105	4095	894
618	20231130	110000	135754330	4100	4100	4100	4100	0
619	20231130	105900	135754330	4100	4100	4100	4100	0
620	20231130	105800	135754330	4100	4100	4100	4100	0
621	20231130	105700	135754330	4100	4100	4100	4100	0
622	20231130	105600	135754330	4100	4100	4100	4100	111
623	20231130	105500	135299230	4105	4105	4105	4105	0
624	20231130	105400	135299230	4105	4105	4105	4105	0
625	20231130	105300	135299230	4105	4105	4105	4105	0
626	20231130	105200	135299230	4105	4105	4105	4105	100
627	20231130	105100	134888730	4105	4105	4105	4105	0
628	20231130	105000	134888730	4105	4105	4105	4105	0
629	20231130	104900	134888730	4105	4105	4105	4105	0
630	20231130	104800	134888730	4105	4105	4105	4105	0
631	20231130	104700	134888730	4105	4100	4105	4090	248
632	20231130	104600	133872685	4090	4090	4090	4090	0
633	20231130	104500	133872685	4090	4090	4090	4090	138
634	20231130	104400	133308265	4090	4090	4090	4090	0
635	20231130	104300	133308265	4090	4090	4090	4090	464
636	20231130	104200	131410505	4090	4090	4090	4090	136
637	20231130	104100	130854265	4100	4100	4100	4100	89
638	20231130	104000	130489365	4095	4095	4095	4095	10
639	20231130	103900	130448415	4095	4095	4095	4095	1
640	20231130	103800	130444320	4090	4090	4090	4090	1603
641	20231130	103700	123888050	4070	4085	4090	4070	479
642	20231130	103600	121936465	4075	4075	4075	4075	0
643	20231130	103500	121936465	4075	4075	4075	4075	0
644	20231130	103400	121936465	4075	4075	4075	4075	0
645	20231130	103300	121936465	4075	4075	4075	4075	0
646	20231130	103200	121936465	4075	4075	4075	4075	0
647	20231130	103100	121936465	4075	4075	4075	4075	0
648	20231130	103000	121936465	4075	4080	4080	4075	596
649	20231130	102900	119507000	4080	4080	4080	4080	0
650	20231130	102800	119507000	4080	4080	4080	4080	0
651	20231130	102700	119507000	4080	4080	4080	4080	0
652	20231130	102600	119507000	4080	4080	4080	4080	0
653	20231130	102500	119507000	4080	4080	4080	4080	106
654	20231130	102400	119074520	4080	4080	4080	4080	0
655	20231130	102300	119074520	4080	4085	4085	4080	1137
656	20231130	102200	114435490	4085	4085	4085	4085	0
657	20231130	102100	114435490	4085	4090	4090	4085	12
658	20231130	102000	114386465	4090	4090	4090	4090	3
659	20231130	101900	114374195	4090	4085	4090	4085	149
660	20231130	101800	113765450	4090	4090	4090	4090	0
661	20231130	101700	113765450	4090	4090	4090	4090	76
662	20231130	101600	113454610	4090	4095	4095	4090	7
663	20231130	101500	113425960	4085	4085	4085	4085	1
664	20231130	101400	113421875	4100	4100	4100	4100	0
665	20231130	101300	113421875	4100	4100	4100	4100	0
666	20231130	101200	113421875	4100	4100	4100	4100	0
667	20231130	101100	113421875	4100	4100	4100	4095	10
668	20231130	101000	113380890	4095	4075	4095	4060	1200
669	20231130	100900	108503700	4080	4090	4090	4080	3533
670	20231130	100800	94055730	4090	4090	4090	4090	107
671	20231130	100700	93618100	4090	4080	4090	4070	54
672	20231130	100600	93398170	4070	4070	4070	4070	0
673	20231130	100500	93398170	4070	4090	4090	4070	207
674	20231130	100400	92555660	4090	4070	4090	4070	4
675	20231130	100300	92539320	4090	4085	4090	4085	202
676	20231130	100200	91714145	4090	4090	4090	4090	0
677	20231130	100100	91714145	4090	4090	4090	4090	0
678	20231130	100000	91714145	4090	4090	4090	4090	1
679	20231130	095900	91710055	4085	4085	4085	4070	1543
680	20231130	095800	85411245	4085	4085	4085	4085	105
681	20231130	095700	84982320	4085	4085	4085	4085	0
682	20231130	095600	84982320	4085	4085	4085	4085	0
683	20231130	095500	84982320	4085	4085	4085	4085	0
684	20231130	095400	84982320	4085	4080	4085	4080	388
685	20231130	095300	83399275	4080	4065	4080	4065	21
686	20231130	095200	83313895	4065	4070	4070	4065	144
687	20231130	095100	82728520	4065	4070	4070	4065	336
688	20231130	095000	81361850	4080	4070	4080	4070	40
689	20231130	094900	81198905	4070	4070	4070	4070	2
690	20231130	094800	81190765	4065	4060	4065	4060	1469
691	20231130	094700	75226620	4060	4060	4060	4060	0
692	20231130	094600	75226620	4060	4060	4060	4060	170
693	20231130	094500	74536420	4060	4035	4060	4035	1135
694	20231130	094400	69951735	4030	4030	4030	4025	225
695	20231130	094300	69045385	4025	4025	4025	4025	1201
696	20231130	094200	64211360	4025	4025	4030	4025	525
697	20231130	094100	62098185	4025	4035	4040	4025	1557
698	20231130	094000	55825635	4035	4040	4040	4035	251
699	20231130	093900	54812735	4040	4040	4040	4040	498
700	20231130	093800	52800815	4040	4040	4040	4030	101
701	20231130	093700	52393105	4045	4040	4045	4040	35
702	20231130	093600	52251695	4045	4035	4045	4035	30
703	20231130	093500	52130575	4035	4040	4040	4025	364
704	20231130	093400	50663680	4040	4050	4050	4040	1720
705	20231130	093300	43709095	4060	4060	4060	4055	1568
706	20231130	093200	37350175	4060	4055	4060	4055	38
707	20231130	093100	37196080	4060	4055	4060	4055	38
708	20231130	093000	37041985	4055	4055	4055	4055	42
709	20231130	092900	36871675	4060	4060	4060	4060	509
710	20231130	092800	34805135	4065	4065	4065	4065	50
711	20231130	092700	34601885	4060	4060	4060	4060	0
712	20231130	092600	34601885	4060	4060	4060	4060	0
713	20231130	092500	34601885	4060	4065	4065	4060	310
714	20231130	092400	33343235	4075	4065	4075	4060	340
715	20231130	092300	31960345	4065	4080	4080	4065	601
716	20231130	092200	29513690	4080	4080	4080	4080	8
717	20231130	092100	29481050	4080	4080	4080	4080	0
718	20231130	092000	29481050	4080	4080	4080	4080	489
719	20231130	091900	27485930	4070	4075	4075	4070	1392
720	20231130	091800	21813630	4080	4085	4085	4080	101
721	20231130	091700	21401545	4080	4080	4080	4080	422
722	20231130	091600	19679785	4080	4080	4080	4080	6
723	20231130	091500	19655305	4080	4080	4080	4080	1266
724	20231130	091400	14490025	4085	4085	4085	4085	151
725	20231130	091300	13873190	4085	4085	4085	4085	1256
726	20231130	091200	8742430	4085	4085	4085	4085	37
727	20231130	091100	8591285	4085	4085	4085	4085	0
728	20231130	091000	8591285	4085	4085	4085	4085	518
729	20231130	090900	6475255	4090	4090	4090	4090	254
730	20231130	090800	5436395	4090	4090	4090	4090	0
731	20231130	090700	5436395	4090	4090	4090	4090	25
732	20231130	090600	5334145	4090	4105	4105	4090	121
733	20231130	090500	4837755	4110	4110	4110	4110	0
734	20231130	090400	4837755	4110	4110	4110	4110	4
735	20231130	090300	4821315	4090	4105	4105	4090	318
736	20231130	090200	3517425	4085	4085	4085	4085	0
737	20231130	090100	3517425	4085	4085	4085	4085	53
738	20231130	090000	3300920	4085	4085	4085	4085	800