KissMeData/333430/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210600	144616915	2965	2965	2965	2965	1081
3	20231130	210500	144616915	2965	2965	2965	2965	0
4	20231130	210400	144616915	2965	2965	2965	2965	0
5	20231130	210300	144616915	2965	2965	2965	2965	0
6	20231130	210200	144616915	2965	2965	2965	2965	0
7	20231130	210100	144616915	2965	2965	2965	2965	0
8	20231130	210000	144616915	2965	2965	2965	2965	0
9	20231130	205900	144616915	2965	2965	2965	2965	0
10	20231130	205800	144616915	2965	2965	2965	2965	0
11	20231130	205700	144616915	2965	2965	2965	2965	0
12	20231130	205600	144616915	2965	2965	2965	2965	0
13	20231130	205500	144616915	2965	2965	2965	2965	0
14	20231130	205400	144616915	2965	2965	2965	2965	0
15	20231130	205300	144616915	2965	2965	2965	2965	0
16	20231130	205200	144616915	2965	2965	2965	2965	0
17	20231130	205100	144616915	2965	2965	2965	2965	0
18	20231130	205000	144616915	2965	2965	2965	2965	0
19	20231130	204900	144616915	2965	2965	2965	2965	0
20	20231130	204800	144616915	2965	2965	2965	2965	0
21	20231130	204700	144616915	2965	2965	2965	2965	0
22	20231130	204600	144616915	2965	2965	2965	2965	0
23	20231130	204500	144616915	2965	2965	2965	2965	0
24	20231130	204400	144616915	2965	2965	2965	2965	0
25	20231130	204300	144616915	2965	2965	2965	2965	0
26	20231130	204200	144616915	2965	2965	2965	2965	0
27	20231130	204100	144616915	2965	2965	2965	2965	0
28	20231130	204000	144616915	2965	2965	2965	2965	0
29	20231130	203900	144616915	2965	2965	2965	2965	0
30	20231130	203800	144616915	2965	2965	2965	2965	0
31	20231130	203700	144616915	2965	2965	2965	2965	0
32	20231130	203600	144616915	2965	2965	2965	2965	1081
33	20231130	203500	144616915	2965	2965	2965	2965	0
34	20231130	203400	144616915	2965	2965	2965	2965	0
35	20231130	203300	144616915	2965	2965	2965	2965	0
36	20231130	203200	144616915	2965	2965	2965	2965	0
37	20231130	203100	144616915	2965	2965	2965	2965	0
38	20231130	203000	144616915	2965	2965	2965	2965	0
39	20231130	202900	144616915	2965	2965	2965	2965	0
40	20231130	202800	144616915	2965	2965	2965	2965	0
41	20231130	202700	144616915	2965	2965	2965	2965	0
42	20231130	202600	144616915	2965	2965	2965	2965	0
43	20231130	202500	144616915	2965	2965	2965	2965	0
44	20231130	202400	144616915	2965	2965	2965	2965	0
45	20231130	202300	144616915	2965	2965	2965	2965	0
46	20231130	202200	144616915	2965	2965	2965	2965	0
47	20231130	202100	144616915	2965	2965	2965	2965	0
48	20231130	202000	144616915	2965	2965	2965	2965	0
49	20231130	201900	144616915	2965	2965	2965	2965	0
50	20231130	201800	144616915	2965	2965	2965	2965	0
51	20231130	201700	144616915	2965	2965	2965	2965	0
52	20231130	201600	144616915	2965	2965	2965	2965	0
53	20231130	201500	144616915	2965	2965	2965	2965	0
54	20231130	201400	144616915	2965	2965	2965	2965	0
55	20231130	201300	144616915	2965	2965	2965	2965	0
56	20231130	201200	144616915	2965	2965	2965	2965	0
57	20231130	201100	144616915	2965	2965	2965	2965	0
58	20231130	201000	144616915	2965	2965	2965	2965	0
59	20231130	200900	144616915	2965	2965	2965	2965	0
60	20231130	200800	144616915	2965	2965	2965	2965	0
61	20231130	200700	144616915	2965	2965	2965	2965	0
62	20231130	200600	144616915	2965	2965	2965	2965	1081
63	20231130	200500	144616915	2965	2965	2965	2965	0
64	20231130	200400	144616915	2965	2965	2965	2965	0
65	20231130	200300	144616915	2965	2965	2965	2965	0
66	20231130	200200	144616915	2965	2965	2965	2965	0
67	20231130	200100	144616915	2965	2965	2965	2965	0
68	20231130	200000	144616915	2965	2965	2965	2965	0
69	20231130	195900	144616915	2965	2965	2965	2965	0
70	20231130	195800	144616915	2965	2965	2965	2965	0
71	20231130	195700	144616915	2965	2965	2965	2965	0
72	20231130	195600	144616915	2965	2965	2965	2965	0
73	20231130	195500	144616915	2965	2965	2965	2965	0
74	20231130	195400	144616915	2965	2965	2965	2965	0
75	20231130	195300	144616915	2965	2965	2965	2965	0
76	20231130	195200	144616915	2965	2965	2965	2965	0
77	20231130	195100	144616915	2965	2965	2965	2965	0
78	20231130	195000	144616915	2965	2965	2965	2965	0
79	20231130	194900	144616915	2965	2965	2965	2965	0
80	20231130	194800	144616915	2965	2965	2965	2965	0
81	20231130	194700	144616915	2965	2965	2965	2965	0
82	20231130	194600	144616915	2965	2965	2965	2965	0
83	20231130	194500	144616915	2965	2965	2965	2965	0
84	20231130	194400	144616915	2965	2965	2965	2965	0
85	20231130	194300	144616915	2965	2965	2965	2965	0
86	20231130	194200	144616915	2965	2965	2965	2965	0
87	20231130	194100	144616915	2965	2965	2965	2965	0
88	20231130	194000	144616915	2965	2965	2965	2965	0
89	20231130	193900	144616915	2965	2965	2965	2965	0
90	20231130	193800	144616915	2965	2965	2965	2965	0
91	20231130	193700	144616915	2965	2965	2965	2965	0
92	20231130	193600	144616915	2965	2965	2965	2965	1081
93	20231130	193500	144616915	2965	2965	2965	2965	0
94	20231130	193400	144616915	2965	2965	2965	2965	0
95	20231130	193300	144616915	2965	2965	2965	2965	0
96	20231130	193200	144616915	2965	2965	2965	2965	0
97	20231130	193100	144616915	2965	2965	2965	2965	0
98	20231130	193000	144616915	2965	2965	2965	2965	0
99	20231130	192900	144616915	2965	2965	2965	2965	0
100	20231130	192800	144616915	2965	2965	2965	2965	0
101	20231130	192700	144616915	2965	2965	2965	2965	0
102	20231130	192600	144616915	2965	2965	2965	2965	0
103	20231130	192500	144616915	2965	2965	2965	2965	0
104	20231130	192400	144616915	2965	2965	2965	2965	0
105	20231130	192300	144616915	2965	2965	2965	2965	0
106	20231130	192200	144616915	2965	2965	2965	2965	0
107	20231130	192100	144616915	2965	2965	2965	2965	0
108	20231130	192000	144616915	2965	2965	2965	2965	0
109	20231130	191900	144616915	2965	2965	2965	2965	0
110	20231130	191800	144616915	2965	2965	2965	2965	0
111	20231130	191700	144616915	2965	2965	2965	2965	0
112	20231130	191600	144616915	2965	2965	2965	2965	0
113	20231130	191500	144616915	2965	2965	2965	2965	0
114	20231130	191400	144616915	2965	2965	2965	2965	0
115	20231130	191300	144616915	2965	2965	2965	2965	0
116	20231130	191200	144616915	2965	2965	2965	2965	0
117	20231130	191100	144616915	2965	2965	2965	2965	0
118	20231130	191000	144616915	2965	2965	2965	2965	0
119	20231130	190900	144616915	2965	2965	2965	2965	0
120	20231130	190800	144616915	2965	2965	2965	2965	0
121	20231130	190700	144616915	2965	2965	2965	2965	0
122	20231130	190600	144616915	2965	2965	2965	2965	1081
123	20231130	190500	144616915	2965	2965	2965	2965	0
124	20231130	190400	144616915	2965	2965	2965	2965	0
125	20231130	190300	144616915	2965	2965	2965	2965	0
126	20231130	190200	144616915	2965	2965	2965	2965	0
127	20231130	190100	144616915	2965	2965	2965	2965	0
128	20231130	190000	144616915	2965	2965	2965	2965	0
129	20231130	185900	144616915	2965	2965	2965	2965	0
130	20231130	185800	144616915	2965	2965	2965	2965	0
131	20231130	185700	144616915	2965	2965	2965	2965	0
132	20231130	185600	144616915	2965	2965	2965	2965	0
133	20231130	185500	144616915	2965	2965	2965	2965	0
134	20231130	185400	144616915	2965	2965	2965	2965	0
135	20231130	185300	144616915	2965	2965	2965	2965	0
136	20231130	185200	144616915	2965	2965	2965	2965	0
137	20231130	185100	144616915	2965	2965	2965	2965	0
138	20231130	185000	144616915	2965	2965	2965	2965	0
139	20231130	184900	144616915	2965	2965	2965	2965	0
140	20231130	184800	144616915	2965	2965	2965	2965	0
141	20231130	184700	144616915	2965	2965	2965	2965	0
142	20231130	184600	144616915	2965	2965	2965	2965	0
143	20231130	184500	144616915	2965	2965	2965	2965	0
144	20231130	184400	144616915	2965	2965	2965	2965	0
145	20231130	184300	144616915	2965	2965	2965	2965	0
146	20231130	184200	144616915	2965	2965	2965	2965	0
147	20231130	184100	144616915	2965	2965	2965	2965	0
148	20231130	184000	144616915	2965	2965	2965	2965	0
149	20231130	183900	144616915	2965	2965	2965	2965	0
150	20231130	183800	144616915	2965	2965	2965	2965	0
151	20231130	183700	144616915	2965	2965	2965	2965	0
152	20231130	183600	144616915	2965	2965	2965	2965	1081
153	20231130	183500	144616915	2965	2965	2965	2965	0
154	20231130	183400	144616915	2965	2965	2965	2965	0
155	20231130	183300	144616915	2965	2965	2965	2965	0
156	20231130	183200	144616915	2965	2965	2965	2965	0
157	20231130	183100	144616915	2965	2965	2965	2965	0
158	20231130	183000	144616915	2965	2965	2965	2965	0
159	20231130	182900	144616915	2965	2965	2965	2965	0
160	20231130	182800	144616915	2965	2965	2965	2965	0
161	20231130	182700	144616915	2965	2965	2965	2965	0
162	20231130	182600	144616915	2965	2965	2965	2965	0
163	20231130	182500	144616915	2965	2965	2965	2965	0
164	20231130	182400	144616915	2965	2965	2965	2965	0
165	20231130	182300	144616915	2965	2965	2965	2965	0
166	20231130	182200	144616915	2965	2965	2965	2965	0
167	20231130	182100	144616915	2965	2965	2965	2965	0
168	20231130	182000	144616915	2965	2965	2965	2965	0
169	20231130	181900	144616915	2965	2965	2965	2965	0
170	20231130	181800	144616915	2965	2965	2965	2965	0
171	20231130	181700	144616915	2965	2965	2965	2965	0
172	20231130	181600	144616915	2965	2965	2965	2965	0
173	20231130	181500	144616915	2965	2965	2965	2965	0
174	20231130	181400	144616915	2965	2965	2965	2965	0
175	20231130	181300	144616915	2965	2965	2965	2965	0
176	20231130	181200	144616915	2965	2965	2965	2965	0
177	20231130	181100	144616915	2965	2965	2965	2965	0
178	20231130	181000	144616915	2965	2965	2965	2965	0
179	20231130	180900	144616915	2965	2965	2965	2965	0
180	20231130	180800	144616915	2965	2965	2965	2965	0
181	20231130	180700	144616915	2965	2965	2965	2965	0
182	20231130	180600	144616915	2965	2965	2965	2965	1081
183	20231130	180500	144616915	2965	2965	2965	2965	0
184	20231130	180400	144616915	2965	2965	2965	2965	0
185	20231130	180300	144616915	2965	2965	2965	2965	0
186	20231130	180200	144616915	2965	2965	2965	2965	0
187	20231130	180100	144616915	2965	2965	2965	2965	0
188	20231130	180000	144616915	2965	2965	2965	2965	0
189	20231130	175900	144616915	2965	2965	2965	2965	0
190	20231130	175800	144616915	2965	2965	2965	2965	0
191	20231130	175700	144616915	2965	2965	2965	2965	0
192	20231130	175600	144616915	2965	2965	2965	2965	0
193	20231130	175500	144616915	2965	2965	2965	2965	0
194	20231130	175400	144616915	2965	2965	2965	2965	0
195	20231130	175300	144616915	2965	2965	2965	2965	0
196	20231130	175200	144616915	2965	2965	2965	2965	0
197	20231130	175100	144616915	2965	2965	2965	2965	0
198	20231130	175000	144616915	2965	2965	2965	2965	0
199	20231130	174900	144616915	2965	2965	2965	2965	0
200	20231130	174800	144616915	2965	2965	2965	2965	0
201	20231130	174700	144616915	2965	2965	2965	2965	0
202	20231130	174600	144616915	2965	2965	2965	2965	0
203	20231130	174500	144616915	2965	2965	2965	2965	0
204	20231130	174400	144616915	2965	2965	2965	2965	0
205	20231130	174300	144616915	2965	2965	2965	2965	0
206	20231130	174200	144616915	2965	2965	2965	2965	0
207	20231130	174100	144616915	2965	2965	2965	2965	0
208	20231130	174000	144616915	2965	2965	2965	2965	0
209	20231130	173900	144616915	2965	2965	2965	2965	0
210	20231130	173800	144616915	2965	2965	2965	2965	0
211	20231130	173700	144616915	2965	2965	2965	2965	0
212	20231130	173600	144616915	2965	2965	2965	2965	1081
213	20231130	173500	144616915	2965	2965	2965	2965	0
214	20231130	173400	144616915	2965	2965	2965	2965	0
215	20231130	173300	144616915	2965	2965	2965	2965	0
216	20231130	173200	144616915	2965	2965	2965	2965	0
217	20231130	173100	144616915	2965	2965	2965	2965	0
218	20231130	173000	144616915	2965	2965	2965	2965	0
219	20231130	172900	144616915	2965	2965	2965	2965	0
220	20231130	172800	144616915	2965	2965	2965	2965	0
221	20231130	172700	144616915	2965	2965	2965	2965	0
222	20231130	172600	144616915	2965	2965	2965	2965	0
223	20231130	172500	144616915	2965	2965	2965	2965	0
224	20231130	172400	144616915	2965	2965	2965	2965	0
225	20231130	172300	144616915	2965	2965	2965	2965	0
226	20231130	172200	144616915	2965	2965	2965	2965	0
227	20231130	172100	144616915	2965	2965	2965	2965	0
228	20231130	172000	144616915	2965	2965	2965	2965	0
229	20231130	171900	144616915	2965	2965	2965	2965	0
230	20231130	171800	144616915	2965	2965	2965	2965	0
231	20231130	171700	144616915	2965	2965	2965	2965	0
232	20231130	171600	144616915	2965	2965	2965	2965	0
233	20231130	171500	144616915	2965	2965	2965	2965	0
234	20231130	171400	144616915	2965	2965	2965	2965	0
235	20231130	171300	144616915	2965	2965	2965	2965	0
236	20231130	171200	144616915	2965	2965	2965	2965	0
237	20231130	171100	144616915	2965	2965	2965	2965	0
238	20231130	171000	144616915	2965	2965	2965	2965	0
239	20231130	170900	144616915	2965	2965	2965	2965	0
240	20231130	170800	144616915	2965	2965	2965	2965	0
241	20231130	170700	144616915	2965	2965	2965	2965	0
242	20231130	170600	144616915	2965	2965	2965	2965	1081
243	20231130	170500	144616915	2965	2965	2965	2965	0
244	20231130	170400	144616915	2965	2965	2965	2965	0
245	20231130	170300	144616915	2965	2965	2965	2965	0
246	20231130	170200	144616915	2965	2965	2965	2965	0
247	20231130	170100	144616915	2965	2965	2965	2965	0
248	20231130	170000	144616915	2965	2965	2965	2965	0
249	20231130	165900	144616915	2965	2965	2965	2965	0
250	20231130	165800	144616915	2965	2965	2965	2965	0
251	20231130	165700	144616915	2965	2965	2965	2965	0
252	20231130	165600	144616915	2965	2965	2965	2965	0
253	20231130	165500	144616915	2965	2965	2965	2965	0
254	20231130	165400	144616915	2965	2965	2965	2965	0
255	20231130	165300	144616915	2965	2965	2965	2965	0
256	20231130	165200	144616915	2965	2965	2965	2965	0
257	20231130	165100	144616915	2965	2965	2965	2965	0
258	20231130	165000	144616915	2965	2965	2965	2965	0
259	20231130	164900	144616915	2965	2965	2965	2965	0
260	20231130	164800	144616915	2965	2965	2965	2965	0
261	20231130	164700	144616915	2965	2965	2965	2965	0
262	20231130	164600	144616915	2965	2965	2965	2965	0
263	20231130	164500	144616915	2965	2965	2965	2965	0
264	20231130	164400	144616915	2965	2965	2965	2965	0
265	20231130	164300	144616915	2965	2965	2965	2965	0
266	20231130	164200	144616915	2965	2965	2965	2965	0
267	20231130	164100	144616915	2965	2965	2965	2965	0
268	20231130	164000	144616915	2965	2965	2965	2965	0
269	20231130	163900	144616915	2965	2965	2965	2965	0
270	20231130	163800	144616915	2965	2965	2965	2965	0
271	20231130	163700	144616915	2965	2965	2965	2965	0
272	20231130	163600	144616915	2965	2965	2965	2965	1081
273	20231130	163500	144616915	2965	2965	2965	2965	0
274	20231130	163400	144616915	2965	2965	2965	2965	0
275	20231130	163300	144616915	2965	2965	2965	2965	0
276	20231130	163200	144616915	2965	2965	2965	2965	0
277	20231130	163100	144616915	2965	2965	2965	2965	0
278	20231130	163000	144616915	2965	2965	2965	2965	0
279	20231130	162900	144616915	2965	2965	2965	2965	0
280	20231130	162800	144616915	2965	2965	2965	2965	0
281	20231130	162700	144616915	2965	2965	2965	2965	0
282	20231130	162600	144616915	2965	2965	2965	2965	0
283	20231130	162500	144616915	2965	2965	2965	2965	0
284	20231130	162400	144616915	2965	2965	2965	2965	0
285	20231130	162300	144616915	2965	2965	2965	2965	0
286	20231130	162200	144616915	2965	2965	2965	2965	0
287	20231130	162100	144616915	2965	2965	2965	2965	0
288	20231130	162000	144616915	2965	2965	2965	2965	0
289	20231130	161900	144616915	2965	2965	2965	2965	0
290	20231130	161800	144616915	2965	2965	2965	2965	0
291	20231130	161700	144616915	2965	2965	2965	2965	0
292	20231130	161600	144616915	2965	2965	2965	2965	0
293	20231130	161500	144616915	2965	2965	2965	2965	0
294	20231130	161400	144616915	2965	2965	2965	2965	0
295	20231130	161300	144616915	2965	2965	2965	2965	0
296	20231130	161200	144616915	2965	2965	2965	2965	0
297	20231130	161100	144616915	2965	2965	2965	2965	0
298	20231130	161000	144616915	2965	2965	2965	2965	0
299	20231130	160900	144616915	2965	2965	2965	2965	0
300	20231130	160800	144616915	2965	2965	2965	2965	0
301	20231130	160700	144616915	2965	2965	2965	2965	0
302	20231130	160600	144616915	2965	2965	2965	2965	1081
303	20231130	160500	144616915	2965	2965	2965	2965	0
304	20231130	160400	144616915	2965	2965	2965	2965	0
305	20231130	160300	144616915	2965	2965	2965	2965	0
306	20231130	160200	144616915	2965	2965	2965	2965	0
307	20231130	160100	144616915	2965	2965	2965	2965	0
308	20231130	160000	144616915	2965	2965	2965	2965	0
309	20231130	155900	144616915	2965	2965	2965	2965	0
310	20231130	155800	144616915	2965	2965	2965	2965	0
311	20231130	155700	144616915	2965	2965	2965	2965	0
312	20231130	155600	144616915	2965	2965	2965	2965	0
313	20231130	155500	144616915	2965	2965	2965	2965	0
314	20231130	155400	144616915	2965	2965	2965	2965	0
315	20231130	155300	144616915	2965	2965	2965	2965	0
316	20231130	155200	144616915	2965	2965	2965	2965	0
317	20231130	155100	144616915	2965	2965	2965	2965	0
318	20231130	155000	144616915	2965	2965	2965	2965	0
319	20231130	154900	144616915	2965	2965	2965	2965	0
320	20231130	154800	144616915	2965	2965	2965	2965	0
321	20231130	154700	144616915	2965	2965	2965	2965	0
322	20231130	154600	144616915	2965	2965	2965	2965	0
323	20231130	154500	144616915	2965	2965	2965	2965	0
324	20231130	154400	144616915	2965	2965	2965	2965	0
325	20231130	154300	144616915	2965	2965	2965	2965	0
326	20231130	154200	144616915	2965	2965	2965	2965	0
327	20231130	154100	144616915	2965	2965	2965	2965	0
328	20231130	154000	144616915	2965	2965	2965	2965	0
329	20231130	153900	144616915	2965	2965	2965	2965	0
330	20231130	153800	144616915	2965	2965	2965	2965	0
331	20231130	153700	144616915	2965	2965	2965	2965	0
332	20231130	153600	144616915	2965	2965	2965	2965	1081
333	20231130	153500	144616915	2965	2965	2965	2965	0
334	20231130	153400	144616915	2965	2965	2965	2965	0
335	20231130	153300	144616915	2965	2965	2965	2965	0
336	20231130	153200	144616915	2965	2965	2965	2965	0
337	20231130	153100	144616915	2965	2965	2965	2965	0
338	20231130	153000	144616915	2965	2965	2965	2965	1081
339	20231130	152900	141411750	2990	2990	2990	2990	0
340	20231130	152800	141411750	2990	2990	2990	2990	0
341	20231130	152700	141411750	2990	2990	2990	2990	0
342	20231130	152600	141411750	2990	2990	2990	2990	0
343	20231130	152500	141411750	2990	2990	2990	2990	0
344	20231130	152400	141411750	2990	2990	2990	2990	0
345	20231130	152300	141411750	2990	2990	2990	2990	0
346	20231130	152200	141411750	2990	2990	2990	2990	0
347	20231130	152100	141411750	2990	2990	2990	2990	0
348	20231130	152000	141411750	2990	2990	2990	2990	0
349	20231130	151900	141411750	2990	2990	2990	2990	0
350	20231130	151800	141411750	2990	2990	2990	2990	0
351	20231130	151700	141411750	2990	2975	2990	2965	4417
352	20231130	151600	128291615	2975	2990	2990	2975	3357
353	20231130	151500	118301575	2990	2990	2990	2990	1
354	20231130	151400	118298585	2995	2995	2995	2995	72
355	20231130	151300	118082945	2995	2995	2995	2995	0
356	20231130	151200	118082945	2995	2995	2995	2995	0
357	20231130	151100	118082945	2995	2995	2995	2995	0
358	20231130	151000	118082945	2995	2995	2995	2995	1
359	20231130	150900	118079950	2980	2980	2980	2980	335
360	20231130	150800	117081650	2995	2995	2995	2995	166
361	20231130	150700	116584480	2995	2995	2995	2995	0
362	20231130	150600	116584480	2995	2995	2995	2995	0
363	20231130	150500	116584480	2995	2995	2995	2995	1
364	20231130	150400	116581485	2990	2985	2990	2985	187
365	20231130	150300	116022605	2990	2990	2990	2990	0
366	20231130	150200	116022605	2990	2990	2990	2990	10
367	20231130	150100	115992705	2995	2995	2995	2995	0
368	20231130	150000	115992705	2995	2995	2995	2995	1
369	20231130	145900	115989710	2995	2995	2995	2995	0
370	20231130	145800	115989710	2995	2995	2995	2995	0
371	20231130	145700	115989710	2995	2995	2995	2995	1
372	20231130	145600	115986715	2990	2990	2990	2990	0
373	20231130	145500	115986715	2990	2990	2990	2990	200
374	20231130	145400	115388715	2990	2990	2990	2990	200
375	20231130	145300	114790715	3000	3000	3000	3000	0
376	20231130	145200	114790715	3000	3000	3000	3000	5
377	20231130	145100	114775715	2985	2990	2990	2985	1091
378	20231130	145000	111518645	2990	2990	2990	2990	1
379	20231130	144900	111515655	3000	3000	3000	3000	0
380	20231130	144800	111515655	3000	3000	3000	3000	0
381	20231130	144700	111515655	3000	3000	3000	3000	0
382	20231130	144600	111515655	3000	3000	3000	3000	0
383	20231130	144500	111515655	3000	3000	3000	3000	1
384	20231130	144400	111512655	2985	2990	2990	2985	1200
385	20231130	144300	107929110	2990	2990	2990	2990	200
386	20231130	144200	107331110	2990	2990	2990	2990	0
387	20231130	144100	107331110	2990	2990	2990	2990	204
388	20231130	144000	106721150	2995	2995	2995	2995	0
389	20231130	143900	106721150	2995	2995	2995	2995	200
390	20231130	143800	106122150	2995	2995	2995	2995	2
391	20231130	143700	106116160	3005	3005	3005	3005	0
392	20231130	143600	106116160	3005	3005	3005	3005	0
393	20231130	143500	106116160	3005	3005	3005	3005	1
394	20231130	143400	106113155	3000	3000	3000	3000	1
395	20231130	143300	106110155	3000	3000	3000	3000	0
396	20231130	143200	106110155	3000	3000	3000	3000	0
397	20231130	143100	106110155	3000	3000	3000	3000	0
398	20231130	143000	106110155	3000	3000	3000	3000	3
399	20231130	142900	106101155	3005	3005	3005	3005	0
400	20231130	142800	106101155	3005	3005	3005	3005	0
401	20231130	142700	106101155	3005	3005	3005	3005	2
402	20231130	142600	106095145	3005	3005	3005	3005	0
403	20231130	142500	106095145	3005	2990	3005	2990	1070
404	20231130	142400	102895545	3005	3005	3005	3005	0
405	20231130	142300	102895545	3005	3005	3005	3005	0
406	20231130	142200	102895545	3005	3005	3005	3005	50
407	20231130	142100	102745295	3005	3005	3005	3005	0
408	20231130	142000	102745295	3005	3005	3005	3005	0
409	20231130	141900	102745295	3005	3005	3005	3005	0
410	20231130	141800	102745295	3005	3005	3005	3005	4
411	20231130	141700	102733275	3005	3005	3005	3005	0
412	20231130	141600	102733275	3005	3005	3005	3005	0
413	20231130	141500	102733275	3005	3005	3005	3005	0
414	20231130	141400	102733275	3005	3005	3005	3005	0
415	20231130	141300	102733275	3005	3005	3005	3005	9
416	20231130	141200	102706230	2990	2995	2995	2990	300
417	20231130	141100	101809170	3005	3005	3005	3005	0
418	20231130	141000	101809170	3005	3005	3005	3005	1
419	20231130	140900	101806165	2995	2995	2995	2995	0
420	20231130	140800	101806165	2995	2995	2995	2995	0
421	20231130	140700	101806165	2995	2995	2995	2995	0
422	20231130	140600	101806165	2995	2995	2995	2995	0
423	20231130	140500	101806165	2995	2995	2995	2995	0
424	20231130	140400	101806165	2995	2995	2995	2995	45
425	20231130	140300	101671390	2995	2995	2995	2995	0
426	20231130	140200	101671390	2995	2995	2995	2995	0
427	20231130	140100	101671390	2995	3000	3000	2995	500
428	20231130	140000	100173780	3005	3005	3005	3005	0
429	20231130	135900	100173780	3005	3005	3005	3005	0
430	20231130	135800	100173780	3005	3005	3005	3005	0
431	20231130	135700	100173780	3005	3005	3005	3005	0
432	20231130	135600	100173780	3005	3005	3005	3005	0
433	20231130	135500	100173780	3005	3005	3005	3005	0
434	20231130	135400	100173780	3005	3005	3005	3005	0
435	20231130	135300	100173780	3005	3005	3005	3005	0
436	20231130	135200	100173780	3005	3005	3005	3005	43
437	20231130	135100	100044565	3005	3005	3005	3005	157
438	20231130	135000	99572780	3010	3010	3010	3010	200
439	20231130	134900	98970780	3010	3010	3010	3010	0
440	20231130	134800	98970780	3010	3010	3010	3010	0
441	20231130	134700	98970780	3010	3010	3010	3010	0
442	20231130	134600	98970780	3010	3010	3010	3010	0
443	20231130	134500	98970780	3010	3010	3010	3010	0
444	20231130	134400	98970780	3010	3010	3010	3010	0
445	20231130	134300	98970780	3010	3010	3010	3010	72
446	20231130	134200	98754060	3010	3010	3010	3010	20
447	20231130	134100	98693860	3010	2995	3010	2995	25
448	20231130	134000	98618685	3000	3000	3000	3000	502
449	20231130	133900	97112685	3000	3000	3000	3000	0
450	20231130	133800	97112685	3000	3000	3000	3000	0
451	20231130	133700	97112685	3000	3000	3000	3000	0
452	20231130	133600	97112685	3000	3000	3000	3000	646
453	20231130	133500	95174685	3000	3000	3000	3000	300
454	20231130	133400	94274685	3000	3000	3000	3000	5
455	20231130	133300	94259685	3015	3015	3015	3015	0
456	20231130	133200	94259685	3015	3015	3015	3015	0
457	20231130	133100	94259685	3015	3015	3015	3015	0
458	20231130	133000	94259685	3015	3015	3015	3015	0
459	20231130	132900	94259685	3015	3015	3015	3015	0
460	20231130	132800	94259685	3015	3015	3015	3015	0
461	20231130	132700	94259685	3015	3015	3015	3015	0
462	20231130	132600	94259685	3015	3015	3015	3015	0
463	20231130	132500	94259685	3015	3015	3015	3015	0
464	20231130	132400	94259685	3015	3010	3015	3010	300
465	20231130	132300	93356275	3000	3000	3000	3000	0
466	20231130	132200	93356275	3000	3000	3000	3000	0
467	20231130	132100	93356275	3000	3000	3000	3000	2
468	20231130	132000	93350275	3015	3015	3015	3015	3
469	20231130	131900	93341230	3000	3005	3005	3000	855
470	20231130	131800	90773590	3005	3015	3015	3005	843
471	20231130	131700	88240365	3005	3005	3005	3005	0
472	20231130	131600	88240365	3005	3005	3005	3005	909
473	20231130	131500	85508820	3015	3015	3015	3015	0
474	20231130	131400	85508820	3015	3015	3015	3015	0
475	20231130	131300	85508820	3015	3015	3015	3015	0
476	20231130	131200	85508820	3015	3015	3015	3015	0
477	20231130	131100	85508820	3015	3015	3015	3005	1102
478	20231130	131000	82187290	3005	3005	3005	3005	2
479	20231130	130900	82181280	3015	3015	3015	3015	0
480	20231130	130800	82181280	3015	3015	3015	3015	0
481	20231130	130700	82181280	3015	3010	3015	3010	51
482	20231130	130600	82027765	3015	3015	3015	3015	599
483	20231130	130500	80221780	3015	3005	3015	3005	4
484	20231130	130400	80209750	3010	3010	3010	3010	2526
485	20231130	130300	72606490	3010	3010	3010	3010	0
486	20231130	130200	72606490	3010	3010	3010	3010	5
487	20231130	130100	72591440	3005	3005	3005	3005	60
488	20231130	130000	72411140	3005	3005	3005	3005	0
489	20231130	125900	72411140	3005	3010	3010	3005	511
490	20231130	125800	70873035	3005	3000	3005	3000	2677
491	20231130	125700	62837050	3000	3000	3000	3000	1
492	20231130	125600	62834050	2995	2995	2995	2995	1000
493	20231130	125500	59839050	3000	2995	3000	2995	405
494	20231130	125400	58626070	3000	3000	3000	3000	0
495	20231130	125300	58626070	3000	2995	3000	2995	908
496	20231130	125200	55906605	2985	2995	2995	2985	1001
497	20231130	125100	52908620	2995	2995	2995	2995	0
498	20231130	125000	52908620	2995	2995	2995	2995	0
499	20231130	124900	52908620	2995	2995	2995	2995	0
500	20231130	124800	52908620	2995	2995	2995	2995	1
501	20231130	124700	52905625	2995	2995	2995	2995	0
502	20231130	124600	52905625	2995	2995	2995	2995	0
503	20231130	124500	52905625	2995	2995	2995	2995	1
504	20231130	124400	52902630	2990	2990	2990	2990	100
505	20231130	124300	52603630	2995	2995	2995	2995	0
506	20231130	124200	52603630	2995	2995	2995	2995	41
507	20231130	124100	52480835	2995	2995	2995	2995	0
508	20231130	124000	52480835	2995	2995	2995	2995	0
509	20231130	123900	52480835	2995	2995	2995	2995	0
510	20231130	123800	52480835	2995	2995	2995	2995	0
511	20231130	123700	52480835	2995	2995	2995	2995	1
512	20231130	123600	52477840	2990	2990	2990	2990	0
513	20231130	123500	52477840	2990	2990	2990	2990	1
514	20231130	123400	52474850	2995	2995	2995	2995	0
515	20231130	123300	52474850	2995	2995	2995	2995	0
516	20231130	123200	52474850	2995	2995	2995	2995	0
517	20231130	123100	52474850	2995	2995	2995	2995	0
518	20231130	123000	52474850	2995	2995	2995	2995	0
519	20231130	122900	52474850	2995	2995	2995	2995	0
520	20231130	122800	52474850	2995	2995	2995	2995	100
521	20231130	122700	52175350	2995	2995	2995	2995	0
522	20231130	122600	52175350	2995	2995	2995	2995	10
523	20231130	122500	52145400	2995	2995	2995	2995	0
524	20231130	122400	52145400	2995	2995	2995	2995	0
525	20231130	122300	52145400	2995	2995	2995	2995	0
526	20231130	122200	52145400	2995	2995	2995	2995	1
527	20231130	122100	52142405	2995	2995	2995	2995	188
528	20231130	122000	51579345	2990	2990	2990	2990	57
529	20231130	121900	51408915	2990	2985	2990	2985	873
530	20231130	121800	48801210	2980	2980	2980	2980	0
531	20231130	121700	48801210	2980	2980	2980	2980	0
532	20231130	121600	48801210	2980	2980	2980	2980	100
533	20231130	121500	48503210	2980	2980	2980	2980	400
534	20231130	121400	47311210	2985	2985	2985	2985	0
535	20231130	121300	47311210	2985	2985	2985	2985	0
536	20231130	121200	47311210	2985	2985	2985	2985	0
537	20231130	121100	47311210	2985	2985	2985	2985	0
538	20231130	121000	47311210	2985	2985	2985	2985	250
539	20231130	120900	46564960	2985	2985	2985	2985	0
540	20231130	120800	46564960	2985	2985	2985	2985	1
541	20231130	120700	46561975	2985	2985	2985	2985	17
542	20231130	120600	46511230	2980	2980	2980	2980	33
543	20231130	120500	46412890	2975	2975	2975	2975	0
544	20231130	120400	46412890	2975	2975	2975	2975	0
545	20231130	120300	46412890	2975	2975	2975	2975	50
546	20231130	120200	46264140	2985	2985	2985	2985	0
547	20231130	120100	46264140	2985	2985	2985	2985	0
548	20231130	120000	46264140	2985	2985	2985	2985	0
549	20231130	115900	46264140	2985	2980	2985	2980	100
550	20231130	115800	45965660	2985	2985	2985	2985	0
551	20231130	115700	45965660	2985	2985	2985	2985	0
552	20231130	115600	45965660	2985	2985	2985	2985	0
553	20231130	115500	45965660	2985	2985	2985	2985	0
554	20231130	115400	45965660	2985	2985	2985	2985	20
555	20231130	115300	45905960	2990	2990	2990	2990	0
556	20231130	115200	45905960	2990	2990	2990	2990	0
557	20231130	115100	45905960	2990	2990	2990	2990	0
558	20231130	115000	45905960	2990	2990	2990	2990	0
559	20231130	114900	45905960	2990	2990	2990	2990	150
560	20231130	114800	45457460	2990	2990	2990	2990	150
561	20231130	114700	45008960	2990	2980	2990	2980	140
562	20231130	114600	44591290	2975	2975	2975	2975	0
563	20231130	114500	44591290	2975	2975	2975	2975	0
564	20231130	114400	44591290	2975	2975	2975	2975	0
565	20231130	114300	44591290	2975	2975	2975	2975	0
566	20231130	114200	44591290	2975	2975	2975	2975	0
567	20231130	114100	44591290	2975	2975	2975	2975	0
568	20231130	114000	44591290	2975	2975	2975	2975	0
569	20231130	113900	44591290	2975	2975	2975	2975	0
570	20231130	113800	44591290	2975	2975	2975	2975	50
571	20231130	113700	44442540	2980	2980	2980	2980	0
572	20231130	113600	44442540	2980	2980	2980	2980	0
573	20231130	113500	44442540	2980	2980	2980	2980	20
574	20231130	113400	44382940	2980	2980	2980	2980	0
575	20231130	113300	44382940	2980	2980	2980	2980	1
576	20231130	113200	44379960	2980	2980	2980	2980	0
577	20231130	113100	44379960	2980	2980	2980	2980	0
578	20231130	113000	44379960	2980	2975	2980	2975	63
579	20231130	112900	44192530	2980	2980	2980	2980	0
580	20231130	112800	44192530	2980	2980	2980	2980	0
581	20231130	112700	44192530	2980	2980	2980	2980	0
582	20231130	112600	44192530	2980	2980	2980	2980	0
583	20231130	112500	44192530	2980	2980	2980	2980	0
584	20231130	112400	44192530	2980	2980	2980	2980	0
585	20231130	112300	44192530	2980	2980	2980	2980	452
586	20231130	112200	42845570	2980	2980	2980	2980	548
587	20231130	112100	41212530	2980	2980	2980	2980	7
588	20231130	112000	41191670	2980	2980	2980	2980	0
589	20231130	111900	41191670	2980	2980	2980	2980	0
590	20231130	111800	41191670	2980	2980	2980	2980	50
591	20231130	111700	41042670	2990	2990	2990	2990	0
592	20231130	111600	41042670	2990	2990	2990	2990	0
593	20231130	111500	41042670	2990	2990	2990	2990	0
594	20231130	111400	41042670	2990	2990	2990	2990	0
595	20231130	111300	41042670	2990	2990	2990	2990	0
596	20231130	111200	41042670	2990	2990	2990	2990	0
597	20231130	111100	41042670	2990	2990	2990	2990	0
598	20231130	111000	41042670	2990	2990	2990	2990	23
599	20231130	110900	40973900	2990	2990	2990	2990	0
600	20231130	110800	40973900	2990	2990	2990	2990	0
601	20231130	110700	40973900	2990	2990	2990	2990	0
602	20231130	110600	40973900	2990	2990	2990	2990	2
603	20231130	110500	40967920	2995	2995	2995	2995	0
604	20231130	110400	40967920	2995	2995	2995	2995	0
605	20231130	110300	40967920	2995	2995	2995	2995	10
606	20231130	110200	40937970	2990	2990	2990	2990	0
607	20231130	110100	40937970	2990	2990	2990	2990	0
608	20231130	110000	40937970	2990	2990	2990	2990	348
609	20231130	105900	39897450	2990	2990	2990	2990	0
610	20231130	105800	39897450	2990	2990	2990	2990	1
611	20231130	105700	39894460	2985	2985	2985	2985	0
612	20231130	105600	39894460	2985	2985	2985	2985	122
613	20231130	105500	39530290	2985	2985	2985	2985	0
614	20231130	105400	39530290	2985	2985	2985	2985	0
615	20231130	105300	39530290	2985	2985	2985	2985	0
616	20231130	105200	39530290	2985	2985	2985	2985	0
617	20231130	105100	39530290	2985	2985	2985	2985	0
618	20231130	105000	39530290	2985	2985	2985	2985	335
619	20231130	104900	38530315	2985	2985	2985	2985	0
620	20231130	104800	38530315	2985	2985	2985	2985	3
621	20231130	104700	38521360	2990	2990	2990	2990	0
622	20231130	104600	38521360	2990	2990	2990	2990	0
623	20231130	104500	38521360	2990	2990	2990	2990	0
624	20231130	104400	38521360	2990	2990	2990	2990	1
625	20231130	104300	38518370	2975	2975	2975	2975	0
626	20231130	104200	38518370	2975	2975	2975	2975	15
627	20231130	104100	38473745	2995	2995	2995	2995	2189
628	20231130	104000	31917690	2995	2995	2995	2995	0
629	20231130	103900	31917690	2995	2995	2995	2995	0
630	20231130	103800	31917690	2995	2995	2995	2995	0
631	20231130	103700	31917690	2995	2995	2995	2995	0
632	20231130	103600	31917690	2995	2995	2995	2995	0
633	20231130	103500	31917690	2995	2995	2995	2995	1
634	20231130	103400	31914695	2975	2975	2975	2975	0
635	20231130	103300	31914695	2975	2975	2975	2975	0
636	20231130	103200	31914695	2975	2975	2975	2975	2
637	20231130	103100	31908745	3000	3000	3000	3000	0
638	20231130	103000	31908745	3000	3000	3000	3000	0
639	20231130	102900	31908745	3000	3000	3000	3000	0
640	20231130	102800	31908745	3000	3000	3000	3000	34
641	20231130	102700	31806745	3000	3000	3000	3000	0
642	20231130	102600	31806745	3000	3000	3000	3000	0
643	20231130	102500	31806745	3000	3000	3000	3000	0
644	20231130	102400	31806745	3000	3000	3000	3000	0
645	20231130	102300	31806745	3000	3000	3000	3000	51
646	20231130	102200	31653745	2990	2990	2990	2990	294
647	20231130	102100	30774685	3000	3000	3000	3000	1
648	20231130	102000	30771685	2990	3000	3000	2990	301
649	20231130	101900	29871685	2990	2995	3000	2990	336
650	20231130	101800	28865335	2995	2995	2995	2995	0
651	20231130	101700	28865335	2995	2990	2995	2990	9
652	20231130	101600	28838420	2995	2990	2995	2990	203
653	20231130	101500	28231440	2990	2990	2990	2990	1685
654	20231130	101400	23193290	2980	2980	2980	2980	215
655	20231130	101300	22552590	2965	2965	2965	2965	0
656	20231130	101200	22552590	2965	2975	2975	2965	200
657	20231130	101100	21959540	2980	2980	2980	2980	0
658	20231130	101000	21959540	2980	2980	2980	2980	0
659	20231130	100900	21959540	2980	2980	2980	2980	0
660	20231130	100800	21959540	2980	2980	2980	2980	0
661	20231130	100700	21959540	2980	2980	2980	2980	0
662	20231130	100600	21959540	2980	2980	2980	2980	0
663	20231130	100500	21959540	2980	2980	2980	2980	0
664	20231130	100400	21959540	2980	2980	2980	2980	0
665	20231130	100300	21959540	2980	2980	2980	2980	0
666	20231130	100200	21959540	2980	2980	2980	2980	0
667	20231130	100100	21959540	2980	2980	2980	2980	0
668	20231130	100000	21959540	2980	2980	2980	2980	224
669	20231130	095900	21292020	2980	2980	2980	2980	51
670	20231130	095800	21140040	2975	2975	2975	2975	1776
671	20231130	095700	15856440	2975	2975	2975	2975	2
672	20231130	095600	15850490	2975	2970	2975	2970	500
673	20231130	095500	14365140	2970	2970	2970	2970	0
674	20231130	095400	14365140	2970	2970	2970	2970	0
675	20231130	095300	14365140	2970	2970	2970	2970	225
676	20231130	095200	13696890	2970	2970	2970	2970	345
677	20231130	095100	12672240	2970	2970	2970	2970	0
678	20231130	095000	12672240	2970	2970	2970	2970	0
679	20231130	094900	12672240	2970	2970	2970	2970	60
680	20231130	094800	12494040	2970	2970	2970	2970	200
681	20231130	094700	11900040	2970	2970	2970	2970	0
682	20231130	094600	11900040	2970	2970	2970	2970	0
683	20231130	094500	11900040	2970	2970	2970	2970	0
684	20231130	094400	11900040	2970	2970	2970	2970	0
685	20231130	094300	11900040	2970	2970	2970	2970	90
686	20231130	094200	11632740	2970	2965	2970	2965	629
687	20231130	094100	9764750	2965	2965	2965	2965	0
688	20231130	094000	9764750	2965	2965	2965	2965	0
689	20231130	093900	9764750	2965	2965	2965	2965	0
690	20231130	093800	9764750	2965	2965	2965	2965	0
691	20231130	093700	9764750	2965	2965	2965	2965	1
692	20231130	093600	9761785	2965	2965	2965	2965	0
693	20231130	093500	9761785	2965	2965	2965	2965	0
694	20231130	093400	9761785	2965	2965	2965	2965	0
695	20231130	093300	9761785	2965	2965	2965	2965	21
696	20231130	093200	9699520	2955	2955	2955	2955	568
697	20231130	093100	8021080	2955	2955	2955	2955	0
698	20231130	093000	8021080	2955	2955	2955	2955	5
699	20231130	092900	8006305	2955	2955	2955	2955	0
700	20231130	092800	8006305	2955	2955	2955	2955	0
701	20231130	092700	8006305	2955	2955	2955	2955	0
702	20231130	092600	8006305	2955	2955	2955	2955	103
703	20231130	092500	7701940	2955	2955	2955	2955	3
704	20231130	092400	7693075	2950	2965	2965	2950	108
705	20231130	092300	7373490	2965	2965	2965	2965	0
706	20231130	092200	7373490	2965	2965	2965	2965	0
707	20231130	092100	7373490	2965	2965	2965	2965	0
708	20231130	092000	7373490	2965	2965	2965	2965	46
709	20231130	091900	7237100	2965	2965	2965	2965	0
710	20231130	091800	7237100	2965	2965	2965	2965	2
711	20231130	091700	7231170	2965	2965	2965	2965	6
712	20231130	091600	7213380	2950	2950	2950	2950	349
713	20231130	091500	6183830	2950	2950	2950	2950	120
714	20231130	091400	5829830	2950	2950	2950	2950	1
715	20231130	091300	5826880	2955	2955	2955	2955	14
716	20231130	091200	5785510	2965	2965	2965	2965	0
717	20231130	091100	5785510	2965	2965	2965	2965	10
718	20231130	091000	5755860	2965	2965	2965	2965	1
719	20231130	090900	5752895	2965	2965	2965	2965	0
720	20231130	090800	5752895	2965	2965	2965	2965	0
721	20231130	090700	5752895	2965	2965	2965	2965	0
722	20231130	090600	5752895	2965	2965	2965	2965	10
723	20231130	090500	5723245	2980	2980	2980	2980	7
724	20231130	090400	5702385	2965	2965	2965	2965	0
725	20231130	090300	5702385	2965	2965	2965	2965	199
726	20231130	090200	5112350	2950	2950	2950	2950	0
727	20231130	090100	5112350	2950	2950	2950	2950	10
728	20231130	090000	5082850	2950	2950	2950	2950	1723