KissMeData/289080/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205500	341525441	1902	1902	1902	1902	3156
3	20231130	205400	341525441	1902	1902	1902	1902	0
4	20231130	205300	341525441	1902	1902	1902	1902	0
5	20231130	205200	341525441	1902	1902	1902	1902	0
6	20231130	205100	341525441	1902	1902	1902	1902	0
7	20231130	205000	341525441	1902	1902	1902	1902	0
8	20231130	204900	341525441	1902	1902	1902	1902	0
9	20231130	204800	341525441	1902	1902	1902	1902	0
10	20231130	204700	341525441	1902	1902	1902	1902	0
11	20231130	204600	341525441	1902	1902	1902	1902	0
12	20231130	204500	341525441	1902	1902	1902	1902	0
13	20231130	204400	341525441	1902	1902	1902	1902	0
14	20231130	204300	341525441	1902	1902	1902	1902	0
15	20231130	204200	341525441	1902	1902	1902	1902	0
16	20231130	204100	341525441	1902	1902	1902	1902	0
17	20231130	204000	341525441	1902	1902	1902	1902	0
18	20231130	203900	341525441	1902	1902	1902	1902	0
19	20231130	203800	341525441	1902	1902	1902	1902	0
20	20231130	203700	341525441	1902	1902	1902	1902	0
21	20231130	203600	341525441	1902	1902	1902	1902	0
22	20231130	203500	341525441	1902	1902	1902	1902	0
23	20231130	203400	341525441	1902	1902	1902	1902	0
24	20231130	203300	341525441	1902	1902	1902	1902	0
25	20231130	203200	341525441	1902	1902	1902	1902	0
26	20231130	203100	341525441	1902	1902	1902	1902	0
27	20231130	203000	341525441	1902	1902	1902	1902	0
28	20231130	202900	341525441	1902	1902	1902	1902	0
29	20231130	202800	341525441	1902	1902	1902	1902	0
30	20231130	202700	341525441	1902	1902	1902	1902	0
31	20231130	202600	341525441	1902	1902	1902	1902	0
32	20231130	202500	341525441	1902	1902	1902	1902	3156
33	20231130	202400	341525441	1902	1902	1902	1902	0
34	20231130	202300	341525441	1902	1902	1902	1902	0
35	20231130	202200	341525441	1902	1902	1902	1902	0
36	20231130	202100	341525441	1902	1902	1902	1902	0
37	20231130	202000	341525441	1902	1902	1902	1902	0
38	20231130	201900	341525441	1902	1902	1902	1902	0
39	20231130	201800	341525441	1902	1902	1902	1902	0
40	20231130	201700	341525441	1902	1902	1902	1902	0
41	20231130	201600	341525441	1902	1902	1902	1902	0
42	20231130	201500	341525441	1902	1902	1902	1902	0
43	20231130	201400	341525441	1902	1902	1902	1902	0
44	20231130	201300	341525441	1902	1902	1902	1902	0
45	20231130	201200	341525441	1902	1902	1902	1902	0
46	20231130	201100	341525441	1902	1902	1902	1902	0
47	20231130	201000	341525441	1902	1902	1902	1902	0
48	20231130	200900	341525441	1902	1902	1902	1902	0
49	20231130	200800	341525441	1902	1902	1902	1902	0
50	20231130	200700	341525441	1902	1902	1902	1902	0
51	20231130	200600	341525441	1902	1902	1902	1902	0
52	20231130	200500	341525441	1902	1902	1902	1902	0
53	20231130	200400	341525441	1902	1902	1902	1902	0
54	20231130	200300	341525441	1902	1902	1902	1902	0
55	20231130	200200	341525441	1902	1902	1902	1902	0
56	20231130	200100	341525441	1902	1902	1902	1902	0
57	20231130	200000	341525441	1902	1902	1902	1902	0
58	20231130	195900	341525441	1902	1902	1902	1902	0
59	20231130	195800	341525441	1902	1902	1902	1902	0
60	20231130	195700	341525441	1902	1902	1902	1902	0
61	20231130	195600	341525441	1902	1902	1902	1902	0
62	20231130	195500	341525441	1902	1902	1902	1902	3156
63	20231130	195400	341525441	1902	1902	1902	1902	0
64	20231130	195300	341525441	1902	1902	1902	1902	0
65	20231130	195200	341525441	1902	1902	1902	1902	0
66	20231130	195100	341525441	1902	1902	1902	1902	0
67	20231130	195000	341525441	1902	1902	1902	1902	0
68	20231130	194900	341525441	1902	1902	1902	1902	0
69	20231130	194800	341525441	1902	1902	1902	1902	0
70	20231130	194700	341525441	1902	1902	1902	1902	0
71	20231130	194600	341525441	1902	1902	1902	1902	0
72	20231130	194500	341525441	1902	1902	1902	1902	0
73	20231130	194400	341525441	1902	1902	1902	1902	0
74	20231130	194300	341525441	1902	1902	1902	1902	0
75	20231130	194200	341525441	1902	1902	1902	1902	0
76	20231130	194100	341525441	1902	1902	1902	1902	0
77	20231130	194000	341525441	1902	1902	1902	1902	0
78	20231130	193900	341525441	1902	1902	1902	1902	0
79	20231130	193800	341525441	1902	1902	1902	1902	0
80	20231130	193700	341525441	1902	1902	1902	1902	0
81	20231130	193600	341525441	1902	1902	1902	1902	0
82	20231130	193500	341525441	1902	1902	1902	1902	0
83	20231130	193400	341525441	1902	1902	1902	1902	0
84	20231130	193300	341525441	1902	1902	1902	1902	0
85	20231130	193200	341525441	1902	1902	1902	1902	0
86	20231130	193100	341525441	1902	1902	1902	1902	0
87	20231130	193000	341525441	1902	1902	1902	1902	0
88	20231130	192900	341525441	1902	1902	1902	1902	0
89	20231130	192800	341525441	1902	1902	1902	1902	0
90	20231130	192700	341525441	1902	1902	1902	1902	0
91	20231130	192600	341525441	1902	1902	1902	1902	0
92	20231130	192500	341525441	1902	1902	1902	1902	3156
93	20231130	192400	341525441	1902	1902	1902	1902	0
94	20231130	192300	341525441	1902	1902	1902	1902	0
95	20231130	192200	341525441	1902	1902	1902	1902	0
96	20231130	192100	341525441	1902	1902	1902	1902	0
97	20231130	192000	341525441	1902	1902	1902	1902	0
98	20231130	191900	341525441	1902	1902	1902	1902	0
99	20231130	191800	341525441	1902	1902	1902	1902	0
100	20231130	191700	341525441	1902	1902	1902	1902	0
101	20231130	191600	341525441	1902	1902	1902	1902	0
102	20231130	191500	341525441	1902	1902	1902	1902	0
103	20231130	191400	341525441	1902	1902	1902	1902	0
104	20231130	191300	341525441	1902	1902	1902	1902	0
105	20231130	191200	341525441	1902	1902	1902	1902	0
106	20231130	191100	341525441	1902	1902	1902	1902	0
107	20231130	191000	341525441	1902	1902	1902	1902	0
108	20231130	190900	341525441	1902	1902	1902	1902	0
109	20231130	190800	341525441	1902	1902	1902	1902	0
110	20231130	190700	341525441	1902	1902	1902	1902	0
111	20231130	190600	341525441	1902	1902	1902	1902	0
112	20231130	190500	341525441	1902	1902	1902	1902	0
113	20231130	190400	341525441	1902	1902	1902	1902	0
114	20231130	190300	341525441	1902	1902	1902	1902	0
115	20231130	190200	341525441	1902	1902	1902	1902	0
116	20231130	190100	341525441	1902	1902	1902	1902	0
117	20231130	190000	341525441	1902	1902	1902	1902	0
118	20231130	185900	341525441	1902	1902	1902	1902	0
119	20231130	185800	341525441	1902	1902	1902	1902	0
120	20231130	185700	341525441	1902	1902	1902	1902	0
121	20231130	185600	341525441	1902	1902	1902	1902	0
122	20231130	185500	341525441	1902	1902	1902	1902	3156
123	20231130	185400	341525441	1902	1902	1902	1902	0
124	20231130	185300	341525441	1902	1902	1902	1902	0
125	20231130	185200	341525441	1902	1902	1902	1902	0
126	20231130	185100	341525441	1902	1902	1902	1902	0
127	20231130	185000	341525441	1902	1902	1902	1902	0
128	20231130	184900	341525441	1902	1902	1902	1902	0
129	20231130	184800	341525441	1902	1902	1902	1902	0
130	20231130	184700	341525441	1902	1902	1902	1902	0
131	20231130	184600	341525441	1902	1902	1902	1902	0
132	20231130	184500	341525441	1902	1902	1902	1902	0
133	20231130	184400	341525441	1902	1902	1902	1902	0
134	20231130	184300	341525441	1902	1902	1902	1902	0
135	20231130	184200	341525441	1902	1902	1902	1902	0
136	20231130	184100	341525441	1902	1902	1902	1902	0
137	20231130	184000	341525441	1902	1902	1902	1902	0
138	20231130	183900	341525441	1902	1902	1902	1902	0
139	20231130	183800	341525441	1902	1902	1902	1902	0
140	20231130	183700	341525441	1902	1902	1902	1902	0
141	20231130	183600	341525441	1902	1902	1902	1902	0
142	20231130	183500	341525441	1902	1902	1902	1902	0
143	20231130	183400	341525441	1902	1902	1902	1902	0
144	20231130	183300	341525441	1902	1902	1902	1902	0
145	20231130	183200	341525441	1902	1902	1902	1902	0
146	20231130	183100	341525441	1902	1902	1902	1902	0
147	20231130	183000	341525441	1902	1902	1902	1902	0
148	20231130	182900	341525441	1902	1902	1902	1902	0
149	20231130	182800	341525441	1902	1902	1902	1902	0
150	20231130	182700	341525441	1902	1902	1902	1902	0
151	20231130	182600	341525441	1902	1902	1902	1902	0
152	20231130	182500	341525441	1902	1902	1902	1902	3156
153	20231130	182400	341525441	1902	1902	1902	1902	0
154	20231130	182300	341525441	1902	1902	1902	1902	0
155	20231130	182200	341525441	1902	1902	1902	1902	0
156	20231130	182100	341525441	1902	1902	1902	1902	0
157	20231130	182000	341525441	1902	1902	1902	1902	0
158	20231130	181900	341525441	1902	1902	1902	1902	0
159	20231130	181800	341525441	1902	1902	1902	1902	0
160	20231130	181700	341525441	1902	1902	1902	1902	0
161	20231130	181600	341525441	1902	1902	1902	1902	0
162	20231130	181500	341525441	1902	1902	1902	1902	0
163	20231130	181400	341525441	1902	1902	1902	1902	0
164	20231130	181300	341525441	1902	1902	1902	1902	0
165	20231130	181200	341525441	1902	1902	1902	1902	0
166	20231130	181100	341525441	1902	1902	1902	1902	0
167	20231130	181000	341525441	1902	1902	1902	1902	0
168	20231130	180900	341525441	1902	1902	1902	1902	0
169	20231130	180800	341525441	1902	1902	1902	1902	0
170	20231130	180700	341525441	1902	1902	1902	1902	0
171	20231130	180600	341525441	1902	1902	1902	1902	0
172	20231130	180500	341525441	1902	1902	1902	1902	0
173	20231130	180400	341525441	1902	1902	1902	1902	0
174	20231130	180300	341525441	1902	1902	1902	1902	0
175	20231130	180200	341525441	1902	1902	1902	1902	0
176	20231130	180100	341525441	1902	1902	1902	1902	0
177	20231130	180000	341525441	1902	1902	1902	1902	0
178	20231130	175900	341525441	1902	1902	1902	1902	0
179	20231130	175800	341525441	1902	1902	1902	1902	0
180	20231130	175700	341525441	1902	1902	1902	1902	0
181	20231130	175600	341525441	1902	1902	1902	1902	0
182	20231130	175500	341525441	1902	1902	1902	1902	3156
183	20231130	175400	341525441	1902	1902	1902	1902	0
184	20231130	175300	341525441	1902	1902	1902	1902	0
185	20231130	175200	341525441	1902	1902	1902	1902	0
186	20231130	175100	341525441	1902	1902	1902	1902	0
187	20231130	175000	341525441	1902	1902	1902	1902	0
188	20231130	174900	341525441	1902	1902	1902	1902	0
189	20231130	174800	341525441	1902	1902	1902	1902	0
190	20231130	174700	341525441	1902	1902	1902	1902	0
191	20231130	174600	341525441	1902	1902	1902	1902	0
192	20231130	174500	341525441	1902	1902	1902	1902	0
193	20231130	174400	341525441	1902	1902	1902	1902	0
194	20231130	174300	341525441	1902	1902	1902	1902	0
195	20231130	174200	341525441	1902	1902	1902	1902	0
196	20231130	174100	341525441	1902	1902	1902	1902	0
197	20231130	174000	341525441	1902	1902	1902	1902	0
198	20231130	173900	341525441	1902	1902	1902	1902	0
199	20231130	173800	341525441	1902	1902	1902	1902	0
200	20231130	173700	341525441	1902	1902	1902	1902	0
201	20231130	173600	341525441	1902	1902	1902	1902	0
202	20231130	173500	341525441	1902	1902	1902	1902	0
203	20231130	173400	341525441	1902	1902	1902	1902	0
204	20231130	173300	341525441	1902	1902	1902	1902	0
205	20231130	173200	341525441	1902	1902	1902	1902	0
206	20231130	173100	341525441	1902	1902	1902	1902	0
207	20231130	173000	341525441	1902	1902	1902	1902	0
208	20231130	172900	341525441	1902	1902	1902	1902	0
209	20231130	172800	341525441	1902	1902	1902	1902	0
210	20231130	172700	341525441	1902	1902	1902	1902	0
211	20231130	172600	341525441	1902	1902	1902	1902	0
212	20231130	172500	341525441	1902	1902	1902	1902	3156
213	20231130	172400	341525441	1902	1902	1902	1902	0
214	20231130	172300	341525441	1902	1902	1902	1902	0
215	20231130	172200	341525441	1902	1902	1902	1902	0
216	20231130	172100	341525441	1902	1902	1902	1902	0
217	20231130	172000	341525441	1902	1902	1902	1902	0
218	20231130	171900	341525441	1902	1902	1902	1902	0
219	20231130	171800	341525441	1902	1902	1902	1902	0
220	20231130	171700	341525441	1902	1902	1902	1902	0
221	20231130	171600	341525441	1902	1902	1902	1902	0
222	20231130	171500	341525441	1902	1902	1902	1902	0
223	20231130	171400	341525441	1902	1902	1902	1902	0
224	20231130	171300	341525441	1902	1902	1902	1902	0
225	20231130	171200	341525441	1902	1902	1902	1902	0
226	20231130	171100	341525441	1902	1902	1902	1902	0
227	20231130	171000	341525441	1902	1902	1902	1902	0
228	20231130	170900	341525441	1902	1902	1902	1902	0
229	20231130	170800	341525441	1902	1902	1902	1902	0
230	20231130	170700	341525441	1902	1902	1902	1902	0
231	20231130	170600	341525441	1902	1902	1902	1902	0
232	20231130	170500	341525441	1902	1902	1902	1902	0
233	20231130	170400	341525441	1902	1902	1902	1902	0
234	20231130	170300	341525441	1902	1902	1902	1902	0
235	20231130	170200	341525441	1902	1902	1902	1902	0
236	20231130	170100	341525441	1902	1902	1902	1902	0
237	20231130	170000	341525441	1902	1902	1902	1902	0
238	20231130	165900	341525441	1902	1902	1902	1902	0
239	20231130	165800	341525441	1902	1902	1902	1902	0
240	20231130	165700	341525441	1902	1902	1902	1902	0
241	20231130	165600	341525441	1902	1902	1902	1902	0
242	20231130	165500	341525441	1902	1902	1902	1902	3156
243	20231130	165400	341525441	1902	1902	1902	1902	0
244	20231130	165300	341525441	1902	1902	1902	1902	0
245	20231130	165200	341525441	1902	1902	1902	1902	0
246	20231130	165100	341525441	1902	1902	1902	1902	0
247	20231130	165000	341525441	1902	1902	1902	1902	0
248	20231130	164900	341525441	1902	1902	1902	1902	0
249	20231130	164800	341525441	1902	1902	1902	1902	0
250	20231130	164700	341525441	1902	1902	1902	1902	0
251	20231130	164600	341525441	1902	1902	1902	1902	0
252	20231130	164500	341525441	1902	1902	1902	1902	0
253	20231130	164400	341525441	1902	1902	1902	1902	0
254	20231130	164300	341525441	1902	1902	1902	1902	0
255	20231130	164200	341525441	1902	1902	1902	1902	0
256	20231130	164100	341525441	1902	1902	1902	1902	0
257	20231130	164000	341525441	1902	1902	1902	1902	0
258	20231130	163900	341525441	1902	1902	1902	1902	0
259	20231130	163800	341525441	1902	1902	1902	1902	0
260	20231130	163700	341525441	1902	1902	1902	1902	0
261	20231130	163600	341525441	1902	1902	1902	1902	0
262	20231130	163500	341525441	1902	1902	1902	1902	0
263	20231130	163400	341525441	1902	1902	1902	1902	0
264	20231130	163300	341525441	1902	1902	1902	1902	0
265	20231130	163200	341525441	1902	1902	1902	1902	0
266	20231130	163100	341525441	1902	1902	1902	1902	0
267	20231130	163000	341525441	1902	1902	1902	1902	0
268	20231130	162900	341525441	1902	1902	1902	1902	0
269	20231130	162800	341525441	1902	1902	1902	1902	0
270	20231130	162700	341525441	1902	1902	1902	1902	0
271	20231130	162600	341525441	1902	1902	1902	1902	0
272	20231130	162500	341525441	1902	1902	1902	1902	3156
273	20231130	162400	341525441	1902	1902	1902	1902	0
274	20231130	162300	341525441	1902	1902	1902	1902	0
275	20231130	162200	341525441	1902	1902	1902	1902	0
276	20231130	162100	341525441	1902	1902	1902	1902	0
277	20231130	162000	341525441	1902	1902	1902	1902	0
278	20231130	161900	341525441	1902	1902	1902	1902	0
279	20231130	161800	341525441	1902	1902	1902	1902	0
280	20231130	161700	341525441	1902	1902	1902	1902	0
281	20231130	161600	341525441	1902	1902	1902	1902	0
282	20231130	161500	341525441	1902	1902	1902	1902	0
283	20231130	161400	341525441	1902	1902	1902	1902	0
284	20231130	161300	341525441	1902	1902	1902	1902	0
285	20231130	161200	341525441	1902	1902	1902	1902	0
286	20231130	161100	341525441	1902	1902	1902	1902	0
287	20231130	161000	341525441	1902	1902	1902	1902	0
288	20231130	160900	341525441	1902	1902	1902	1902	0
289	20231130	160800	341525441	1902	1902	1902	1902	0
290	20231130	160700	341525441	1902	1902	1902	1902	0
291	20231130	160600	341525441	1902	1902	1902	1902	0
292	20231130	160500	341525441	1902	1902	1902	1902	0
293	20231130	160400	341525441	1902	1902	1902	1902	0
294	20231130	160300	341525441	1902	1902	1902	1902	0
295	20231130	160200	341525441	1902	1902	1902	1902	0
296	20231130	160100	341525441	1902	1902	1902	1902	0
297	20231130	160000	341525441	1902	1902	1902	1902	0
298	20231130	155900	341525441	1902	1902	1902	1902	0
299	20231130	155800	341525441	1902	1902	1902	1902	0
300	20231130	155700	341525441	1902	1902	1902	1902	0
301	20231130	155600	341525441	1902	1902	1902	1902	0
302	20231130	155500	341525441	1902	1902	1902	1902	3156
303	20231130	155400	341525441	1902	1902	1902	1902	0
304	20231130	155300	341525441	1902	1902	1902	1902	0
305	20231130	155200	341525441	1902	1902	1902	1902	0
306	20231130	155100	341525441	1902	1902	1902	1902	0
307	20231130	155000	341525441	1902	1902	1902	1902	0
308	20231130	154900	341525441	1902	1902	1902	1902	0
309	20231130	154800	341525441	1902	1902	1902	1902	0
310	20231130	154700	341525441	1902	1902	1902	1902	0
311	20231130	154600	341525441	1902	1902	1902	1902	0
312	20231130	154500	341525441	1902	1902	1902	1902	0
313	20231130	154400	341525441	1902	1902	1902	1902	0
314	20231130	154300	341525441	1902	1902	1902	1902	0
315	20231130	154200	341525441	1902	1902	1902	1902	0
316	20231130	154100	341525441	1902	1902	1902	1902	0
317	20231130	154000	341525441	1902	1902	1902	1902	0
318	20231130	153900	341525441	1902	1902	1902	1902	0
319	20231130	153800	341525441	1902	1902	1902	1902	0
320	20231130	153700	341525441	1902	1902	1902	1902	0
321	20231130	153600	341525441	1902	1902	1902	1902	0
322	20231130	153500	341525441	1902	1902	1902	1902	0
323	20231130	153400	341525441	1902	1902	1902	1902	0
324	20231130	153300	341525441	1902	1902	1902	1902	0
325	20231130	153200	341525441	1902	1902	1902	1902	0
326	20231130	153100	341525441	1902	1902	1902	1902	0
327	20231130	153000	341525441	1902	1902	1902	1902	3156
328	20231130	152900	335522729	1900	1900	1900	1900	0
329	20231130	152800	335522729	1900	1900	1900	1900	0
330	20231130	152700	335522729	1900	1900	1900	1900	0
331	20231130	152600	335522729	1900	1900	1900	1900	0
332	20231130	152500	335522729	1900	1900	1900	1900	0
333	20231130	152400	335522729	1900	1900	1900	1900	0
334	20231130	152300	335522729	1900	1900	1900	1900	0
335	20231130	152200	335522729	1900	1900	1900	1900	0
336	20231130	152100	335522729	1900	1900	1900	1900	0
337	20231130	152000	335522729	1900	1900	1900	1900	0
338	20231130	151900	335522729	1900	1895	1901	1894	3506
339	20231130	151800	328881918	1901	1901	1901	1901	5
340	20231130	151700	328872413	1901	1901	1901	1901	4
341	20231130	151600	328864809	1901	1901	1901	1901	2
342	20231130	151500	328861007	1901	1895	1901	1895	2
343	20231130	151400	328857211	1901	1895	1901	1895	254
344	20231130	151300	328375845	1902	1902	1902	1902	0
345	20231130	151200	328375845	1902	1896	1902	1894	6346
346	20231130	151100	316350157	1902	1902	1902	1902	4
347	20231130	151000	316342549	1902	1902	1902	1902	2
348	20231130	150900	316338745	1902	1897	1902	1895	1237
349	20231130	150800	313993589	1903	1903	1903	1903	0
350	20231130	150700	313993589	1903	1903	1903	1903	0
351	20231130	150600	313993589	1903	1903	1903	1903	0
352	20231130	150500	313993589	1903	1903	1903	1903	0
353	20231130	150400	313993589	1903	1903	1903	1903	0
354	20231130	150300	313993589	1903	1903	1903	1903	6
355	20231130	150200	313982171	1904	1898	1904	1897	15004
356	20231130	150100	285519235	1904	1904	1904	1904	0
357	20231130	150000	285519235	1904	1904	1904	1904	5
358	20231130	145900	285509715	1904	1904	1904	1904	0
359	20231130	145800	285509715	1904	1904	1904	1904	0
360	20231130	145700	285509715	1904	1904	1904	1904	1
361	20231130	145600	285507811	1904	1904	1904	1904	0
362	20231130	145500	285507811	1904	1904	1904	1904	0
363	20231130	145400	285507811	1904	1904	1904	1904	0
364	20231130	145300	285507811	1904	1904	1904	1904	0
365	20231130	145200	285507811	1904	1904	1904	1904	0
366	20231130	145100	285507811	1904	1904	1904	1904	0
367	20231130	145000	285507811	1904	1904	1904	1904	0
368	20231130	144900	285507811	1904	1904	1904	1904	120
369	20231130	144800	285279331	1904	1904	1904	1904	35
370	20231130	144700	285212691	1905	1905	1905	1905	0
371	20231130	144600	285212691	1905	1905	1905	1905	0
372	20231130	144500	285212691	1905	1904	1905	1904	24
373	20231130	144400	285166992	1897	1897	1898	1897	2511
374	20231130	144300	280402847	1904	1904	1904	1904	0
375	20231130	144200	280402847	1904	1904	1904	1904	0
376	20231130	144100	280402847	1904	1904	1904	1904	0
377	20231130	144000	280402847	1904	1904	1904	1904	3
378	20231130	143900	280397135	1904	1898	1904	1898	1174
379	20231130	143800	278168865	1905	1905	1905	1898	1788
380	20231130	143700	274775178	1905	1898	1905	1898	252
381	20231130	143600	274296854	1905	1905	1905	1905	2
382	20231130	143500	274293044	1905	1905	1905	1897	1010
383	20231130	143400	272376894	1905	1898	1905	1897	1317
384	20231130	143300	269878230	1905	1898	1905	1897	3978
385	20231130	143200	262328582	1898	1905	1905	1898	1002
386	20231130	143100	260426670	1905	1900	1905	1899	1648
387	20231130	143000	257296445	1906	1906	1906	1906	0
388	20231130	142900	257296445	1906	1906	1906	1906	0
389	20231130	142800	257296445	1906	1906	1906	1906	0
390	20231130	142700	257296445	1906	1900	1906	1900	18
391	20231130	142600	257262221	1906	1906	1906	1906	0
392	20231130	142500	257262221	1906	1906	1906	1906	0
393	20231130	142400	257262221	1906	1906	1906	1906	0
394	20231130	142300	257262221	1906	1906	1906	1906	2
395	20231130	142200	257258409	1906	1906	1906	1906	0
396	20231130	142100	257258409	1906	1906	1906	1906	0
397	20231130	142000	257258409	1906	1906	1906	1906	4
398	20231130	141900	257250785	1906	1906	1906	1906	0
399	20231130	141800	257250785	1906	1906	1906	1906	4
400	20231130	141700	257243161	1906	1899	1906	1899	12
401	20231130	141600	257220359	1907	1907	1907	1907	0
402	20231130	141500	257220359	1907	1907	1907	1907	2
403	20231130	141400	257216545	1907	1907	1907	1907	0
404	20231130	141300	257216545	1907	1907	1907	1907	7
405	20231130	141200	257203196	1907	1907	1907	1907	0
406	20231130	141100	257203196	1907	1907	1907	1907	0
407	20231130	141000	257203196	1907	1907	1907	1907	0
408	20231130	140900	257203196	1907	1897	1907	1897	5550
409	20231130	140800	246674776	1897	1898	1898	1897	7104
410	20231130	140700	233194534	1907	1907	1907	1907	0
411	20231130	140600	233194534	1907	1907	1907	1907	0
412	20231130	140500	233194534	1907	1907	1907	1907	0
413	20231130	140400	233194534	1907	1907	1907	1898	20
414	20231130	140300	233156502	1898	1907	1907	1898	349
415	20231130	140200	232494028	1898	1898	1898	1898	7
416	20231130	140100	232480742	1907	1907	1907	1907	2
417	20231130	140000	232476928	1907	1907	1907	1907	2
418	20231130	135900	232473114	1907	1900	1907	1897	1938
419	20231130	135800	228792803	1907	1900	1907	1900	46
420	20231130	135700	228705361	1900	1903	1903	1900	3000
421	20231130	135600	223003785	1907	1907	1907	1907	0
422	20231130	135500	223003785	1907	1907	1907	1907	20
423	20231130	135400	222965645	1907	1907	1907	1907	0
424	20231130	135300	222965645	1907	1901	1907	1900	1303
425	20231130	135200	220489833	1907	1907	1907	1907	2
426	20231130	135100	220486019	1907	1904	1907	1900	5575
427	20231130	135000	209887078	1907	1907	1907	1907	2
428	20231130	134900	209883264	1907	1907	1907	1905	16
429	20231130	134800	209852776	1907	1907	1907	1907	2
430	20231130	134700	209848962	1908	1908	1908	1908	0
431	20231130	134600	209848962	1908	1908	1908	1908	0
432	20231130	134500	209848962	1908	1908	1908	1908	0
433	20231130	134400	209848962	1908	1908	1908	1908	2
434	20231130	134300	209845146	1908	1908	1908	1908	2
435	20231130	134200	209841330	1908	1908	1908	1908	0
436	20231130	134100	209841330	1908	1908	1908	1908	0
437	20231130	134000	209841330	1908	1906	1908	1906	201
438	20231130	133900	209458222	1905	1908	1908	1905	65
439	20231130	133800	209334388	1909	1909	1909	1909	0
440	20231130	133700	209334388	1909	1909	1909	1909	0
441	20231130	133600	209334388	1909	1909	1909	1909	0
442	20231130	133500	209334388	1909	1909	1909	1909	0
443	20231130	133400	209334388	1909	1909	1909	1905	404
444	20231130	133300	208564752	1909	1909	1909	1909	2
445	20231130	133200	208560934	1909	1909	1909	1909	2
446	20231130	133100	208557116	1909	1909	1909	1909	0
447	20231130	133000	208557116	1909	1909	1909	1909	0
448	20231130	132900	208557116	1909	1909	1909	1909	0
449	20231130	132800	208557116	1909	1909	1909	1909	0
450	20231130	132700	208557116	1909	1909	1909	1909	2
451	20231130	132600	208553298	1909	1909	1909	1909	0
452	20231130	132500	208553298	1909	1909	1909	1909	5
453	20231130	132400	208543753	1909	1909	1909	1909	0
454	20231130	132300	208543753	1909	1909	1909	1903	43
455	20231130	132200	208461906	1909	1909	1909	1909	0
456	20231130	132100	208461906	1909	1909	1909	1904	1102
457	20231130	132000	206362481	1908	1909	1909	1908	52
458	20231130	131900	206263263	1910	1910	1910	1910	0
459	20231130	131800	206263263	1910	1910	1910	1910	0
460	20231130	131700	206263263	1910	1910	1910	1910	0
461	20231130	131600	206263263	1910	1910	1910	1910	0
462	20231130	131500	206263263	1910	1910	1910	1910	3
463	20231130	131400	206257533	1910	1910	1910	1910	46
464	20231130	131300	206169673	1910	1910	1910	1910	0
465	20231130	131200	206169673	1910	1910	1910	1910	0
466	20231130	131100	206169673	1910	1910	1910	1910	100
467	20231130	131000	205978673	1910	1910	1910	1910	400
468	20231130	130900	205214673	1910	1910	1910	1910	0
469	20231130	130800	205214673	1910	1909	1910	1909	2
470	20231130	130700	205210854	1909	1909	1909	1909	52
471	20231130	130600	205111586	1910	1910	1910	1910	0
472	20231130	130500	205111586	1910	1910	1910	1910	0
473	20231130	130400	205111586	1910	1909	1910	1909	17
474	20231130	130300	205079132	1909	1909	1909	1909	502
475	20231130	130200	204120814	1909	1909	1909	1909	8
476	20231130	130100	204105542	1909	1908	1909	1908	34
477	20231130	130000	204040663	1908	1908	1908	1908	10
478	20231130	125900	204021583	1908	1904	1908	1900	5004
479	20231130	125800	194513371	1908	1906	1908	1906	808
480	20231130	125700	192973309	1906	1906	1906	1906	2
481	20231130	125600	192969497	1906	1907	1907	1906	197
482	20231130	125500	192593922	1908	1908	1908	1908	0
483	20231130	125400	192593922	1908	1908	1908	1908	53
484	20231130	125300	192492798	1908	1906	1908	1906	30
485	20231130	125200	192435600	1906	1906	1906	1904	713
486	20231130	125100	191076822	1906	1905	1906	1905	914
487	20231130	125000	189335651	1905	1905	1905	1905	3
488	20231130	124900	189329936	1905	1905	1905	1905	2
489	20231130	124800	189326126	1905	1905	1905	1905	50
490	20231130	124700	189230876	1905	1904	1905	1904	23
491	20231130	124600	189187082	1904	1904	1904	1904	2
492	20231130	124500	189183274	1904	1901	1904	1901	102
493	20231130	124400	188989366	1904	1904	1904	1904	6
494	20231130	124300	188977942	1904	1904	1904	1904	0
495	20231130	124200	188977942	1904	1904	1904	1904	508
496	20231130	124100	188010710	1904	1903	1904	1900	1975
497	20231130	124000	184257187	1904	1904	1904	1904	0
498	20231130	123900	184257187	1904	1904	1904	1904	1
499	20231130	123800	184255283	1904	1904	1904	1904	0
500	20231130	123700	184255283	1904	1904	1904	1904	201
501	20231130	123600	183872579	1904	1904	1904	1904	0
502	20231130	123500	183872579	1904	1904	1904	1904	2
503	20231130	123400	183868771	1904	1904	1904	1904	367
504	20231130	123300	183170003	1904	1901	1904	1901	104
505	20231130	123200	182972287	1901	1901	1901	1901	300
506	20231130	123100	182401987	1904	1904	1904	1904	0
507	20231130	123000	182401987	1904	1904	1904	1904	0
508	20231130	122900	182401987	1904	1904	1904	1904	700
509	20231130	122800	181069187	1905	1902	1905	1900	10004
510	20231130	122700	162061265	1905	1905	1905	1905	0
511	20231130	122600	162061265	1905	1905	1905	1905	2
512	20231130	122500	162057455	1905	1905	1905	1905	8
513	20231130	122400	162042215	1905	1905	1905	1905	2
514	20231130	122300	162038405	1905	1905	1905	1905	4
515	20231130	122200	162030785	1905	1905	1905	1905	0
516	20231130	122100	162030785	1905	1905	1905	1905	2
517	20231130	122000	162026975	1900	1900	1900	1900	1470
518	20231130	121900	159233975	1904	1904	1904	1904	0
519	20231130	121800	159233975	1904	1904	1904	1904	2
520	20231130	121700	159230167	1905	1900	1905	1900	16232
521	20231130	121600	128389357	1905	1905	1905	1905	0
522	20231130	121500	128389357	1905	1905	1905	1905	2
523	20231130	121400	128385547	1905	1904	1905	1900	2378
524	20231130	121300	123867270	1904	1904	1904	1904	2
525	20231130	121200	123863462	1905	1904	1905	1904	846
526	20231130	121100	122252677	1904	1904	1904	1904	0
527	20231130	121000	122252677	1904	1904	1904	1904	0
528	20231130	120900	122252677	1904	1904	1904	1904	0
529	20231130	120800	122252677	1904	1904	1904	1904	0
530	20231130	120700	122252677	1904	1904	1904	1904	0
531	20231130	120600	122252677	1904	1904	1904	1904	1
532	20231130	120500	122250773	1904	1904	1904	1904	0
533	20231130	120400	122250773	1904	1904	1904	1904	3
534	20231130	120300	122245061	1904	1904	1904	1904	0
535	20231130	120200	122245061	1904	1904	1904	1904	0
536	20231130	120100	122245061	1904	1904	1904	1904	0
537	20231130	120000	122245061	1904	1904	1904	1904	6
538	20231130	115900	122233637	1904	1904	1904	1904	0
539	20231130	115800	122233637	1904	1904	1904	1904	3
540	20231130	115700	122227925	1899	1899	1899	1899	40
541	20231130	115600	122151965	1905	1905	1905	1905	0
542	20231130	115500	122151965	1905	1905	1905	1905	0
543	20231130	115400	122151965	1905	1905	1905	1905	0
544	20231130	115300	122151965	1905	1905	1905	1905	0
545	20231130	115200	122151965	1905	1905	1905	1905	30
546	20231130	115100	122094815	1905	1905	1905	1905	0
547	20231130	115000	122094815	1905	1905	1905	1905	0
548	20231130	114900	122094815	1905	1905	1905	1905	0
549	20231130	114800	122094815	1905	1897	1905	1897	192
550	20231130	114700	121730583	1905	1905	1905	1905	0
551	20231130	114600	121730583	1905	1905	1905	1905	0
552	20231130	114500	121730583	1905	1905	1905	1905	0
553	20231130	114400	121730583	1905	1905	1905	1905	0
554	20231130	114300	121730583	1905	1905	1905	1905	0
555	20231130	114200	121730583	1905	1897	1905	1897	528
556	20231130	114100	120724751	1905	1905	1905	1905	0
557	20231130	114000	120724751	1905	1905	1905	1905	0
558	20231130	113900	120724751	1905	1905	1905	1905	0
559	20231130	113800	120724751	1905	1905	1905	1905	0
560	20231130	113700	120724751	1905	1905	1905	1905	0
561	20231130	113600	120724751	1905	1904	1905	1904	40
562	20231130	113500	120648565	1897	1897	1904	1897	145
563	20231130	113400	120373133	1902	1900	1902	1897	912
564	20231130	113300	118641714	1902	1903	1903	1902	14
565	20231130	113200	118615083	1904	1902	1904	1902	143
566	20231130	113100	118343093	1902	1902	1905	1902	1272
567	20231130	113000	115923737	1905	1905	1905	1905	0
568	20231130	112900	115923737	1905	1905	1905	1905	0
569	20231130	112800	115923737	1905	1905	1905	1905	0
570	20231130	112700	115923737	1905	1905	1905	1905	0
571	20231130	112600	115923737	1905	1905	1905	1905	0
572	20231130	112500	115923737	1905	1905	1905	1905	0
573	20231130	112400	115923737	1905	1905	1905	1905	0
574	20231130	112300	115923737	1905	1905	1905	1905	0
575	20231130	112200	115923737	1905	1905	1905	1905	0
576	20231130	112100	115923737	1905	1905	1905	1905	0
577	20231130	112000	115923737	1905	1903	1905	1903	15
578	20231130	111900	115895190	1905	1905	1905	1905	2
579	20231130	111800	115891380	1905	1905	1905	1905	15
580	20231130	111700	115862805	1905	1904	1905	1904	271
581	20231130	111600	115346820	1905	1905	1905	1905	0
582	20231130	111500	115346820	1905	1905	1905	1905	700
583	20231130	111400	114013320	1905	1904	1905	1904	9
584	20231130	111300	113996182	1904	1904	1904	1904	2
585	20231130	111200	113992374	1904	1904	1904	1904	0
586	20231130	111100	113992374	1904	1904	1904	1904	0
587	20231130	111000	113992374	1904	1904	1904	1904	0
588	20231130	110900	113992374	1904	1904	1904	1904	0
589	20231130	110800	113992374	1904	1904	1904	1904	2
590	20231130	110700	113988566	1905	1905	1905	1905	2
591	20231130	110600	113984756	1902	1904	1905	1902	46
592	20231130	110500	113897249	1905	1905	1905	1905	0
593	20231130	110400	113897249	1905	1905	1905	1905	0
594	20231130	110300	113897249	1905	1905	1905	1905	0
595	20231130	110200	113897249	1905	1905	1905	1905	6
596	20231130	110100	113885819	1906	1906	1906	1906	0
597	20231130	110000	113885819	1906	1906	1906	1906	0
598	20231130	105900	113885819	1906	1906	1906	1906	0
599	20231130	105800	113885819	1906	1906	1906	1906	0
600	20231130	105700	113885819	1906	1906	1906	1906	0
601	20231130	105600	113885819	1906	1909	1909	1906	205
602	20231130	105500	113495077	1909	1909	1909	1909	0
603	20231130	105400	113495077	1909	1906	1909	1906	300
604	20231130	105300	112923274	1906	1899	1906	1899	2874
605	20231130	105200	107465541	1900	1901	1901	1900	668
606	20231130	105100	106196216	1907	1907	1907	1907	0
607	20231130	105000	106196216	1907	1907	1907	1907	0
608	20231130	104900	106196216	1907	1906	1907	1901	57
609	20231130	104800	106087672	1907	1905	1907	1905	819
610	20231130	104700	104527265	1905	1905	1905	1905	11
611	20231130	104600	104506310	1905	1902	1905	1901	801
612	20231130	104500	102983574	1906	1906	1907	1902	204
613	20231130	104400	102595549	1907	1907	1907	1907	0
614	20231130	104300	102595549	1907	1907	1907	1907	0
615	20231130	104200	102595549	1907	1907	1907	1907	0
616	20231130	104100	102595549	1907	1903	1907	1903	401
617	20231130	104000	101832442	1909	1909	1909	1909	0
618	20231130	103900	101832442	1909	1909	1909	1909	0
619	20231130	103800	101832442	1909	1909	1909	1909	0
620	20231130	103700	101832442	1909	1909	1909	1909	0
621	20231130	103600	101832442	1909	1903	1909	1901	301
622	20231130	103500	101260227	1909	1909	1909	1909	0
623	20231130	103400	101260227	1909	1910	1910	1901	4
624	20231130	103300	101252598	1910	1906	1910	1906	6068
625	20231130	103200	89671701	1906	1906	1906	1906	0
626	20231130	103100	89671701	1906	1906	1906	1906	0
627	20231130	103000	89671701	1906	1906	1906	1906	0
628	20231130	102900	89671701	1906	1906	1906	1906	0
629	20231130	102800	89671701	1906	1901	1906	1901	445
630	20231130	102700	88825751	1900	1900	1900	1900	20
631	20231130	102600	88787751	1906	1906	1906	1906	1
632	20231130	102500	88785845	1905	1905	1905	1905	589
633	20231130	102400	87663800	1905	1905	1905	1905	0
634	20231130	102300	87663800	1905	1905	1905	1905	0
635	20231130	102200	87663800	1905	1905	1905	1905	0
636	20231130	102100	87663800	1905	1905	1905	1905	2
637	20231130	102000	87659990	1905	1905	1905	1905	200
638	20231130	101900	87278990	1906	1906	1906	1906	198
639	20231130	101800	86901602	1906	1906	1906	1906	6
640	20231130	101700	86890166	1906	1906	1906	1906	1
641	20231130	101600	86888260	1898	1898	1898	1898	30
642	20231130	101500	86831320	1906	1906	1906	1906	1
643	20231130	101400	86829414	1908	1908	1908	1908	0
644	20231130	101300	86829414	1908	1908	1908	1908	0
645	20231130	101200	86829414	1908	1908	1908	1908	0
646	20231130	101100	86829414	1908	1908	1908	1908	0
647	20231130	101000	86829414	1908	1907	1908	1907	792
648	20231130	100900	85318848	1907	1905	1907	1905	478
649	20231130	100800	84407864	1904	1896	1904	1894	1594
650	20231130	100700	81380763	1895	1895	1895	1895	801
651	20231130	100600	79862868	1902	1902	1902	1902	1
652	20231130	100500	79860966	1894	1894	1894	1894	0
653	20231130	100400	79860966	1894	1895	1895	1894	593
654	20231130	100300	78737631	1895	1895	1895	1895	1300
655	20231130	100200	76274131	1903	1903	1903	1903	100
656	20231130	100100	76083831	1903	1903	1903	1903	0
657	20231130	100000	76083831	1903	1902	1903	1900	4
658	20231130	095900	76076224	1903	1903	1903	1903	0
659	20231130	095800	76076224	1903	1903	1903	1903	0
660	20231130	095700	76076224	1903	1903	1903	1903	200
661	20231130	095600	75695624	1904	1900	1904	1900	504
662	20231130	095500	74736020	1904	1894	1904	1894	199
663	20231130	095400	74358234	1894	1894	1894	1894	2359
664	20231130	095300	69890288	1895	1899	1899	1895	218
665	20231130	095200	69477087	1899	1899	1899	1899	0
666	20231130	095100	69477087	1899	1900	1900	1899	11
667	20231130	095000	69456196	1906	1906	1906	1906	0
668	20231130	094900	69456196	1906	1906	1906	1906	0
669	20231130	094800	69456196	1906	1904	1906	1904	4
670	20231130	094700	69448578	1906	1906	1906	1906	0
671	20231130	094600	69448578	1906	1905	1906	1905	69
672	20231130	094500	69317132	1905	1900	1905	1900	1124
673	20231130	094400	67177839	1900	1899	1900	1898	6
674	20231130	094300	67166447	1900	1898	1900	1898	78
675	20231130	094200	67018392	1898	1899	1899	1892	911
676	20231130	094100	65294612	1900	1900	1900	1900	18
677	20231130	094000	65260412	1903	1903	1903	1903	0
678	20231130	093900	65260412	1903	1903	1903	1903	0
679	20231130	093800	65260412	1903	1903	1903	1903	17
680	20231130	093700	65228061	1903	1904	1904	1899	22
681	20231130	093600	65186204	1904	1894	1904	1894	1786
682	20231130	093500	61789664	1894	1894	1894	1892	861
683	20231130	093400	60160352	1903	1895	1903	1894	4
684	20231130	093300	60152765	1903	1900	1903	1900	21
685	20231130	093200	60112862	1903	1903	1903	1903	0
686	20231130	093100	60112862	1903	1893	1903	1893	683
687	20231130	093000	58819933	1903	1903	1903	1893	3646
688	20231130	092900	51912655	1897	1897	1897	1897	99
689	20231130	092800	51724852	1903	1898	1903	1897	108
690	20231130	092700	51519859	1905	1905	1905	1905	2
691	20231130	092600	51516049	1898	1898	1898	1898	100
692	20231130	092500	51326249	1905	1905	1905	1905	0
693	20231130	092400	51326249	1905	1906	1906	1895	1250
694	20231130	092300	48956876	1896	1907	1907	1896	4491
695	20231130	092200	40437526	1899	1899	1899	1899	50
696	20231130	092100	40342576	1899	1900	1900	1899	737
697	20231130	092000	38943009	1899	1903	1903	1899	5000
698	20231130	091900	29440712	1907	1907	1907	1907	0
699	20231130	091800	29440712	1907	1907	1907	1907	0
700	20231130	091700	29440712	1907	1907	1907	1907	1
701	20231130	091600	29438805	1902	1902	1902	1902	0
702	20231130	091500	29438805	1902	1901	1902	1901	4005
703	20231130	091400	21821805	1902	1903	1903	1902	605
704	20231130	091300	20670891	1903	1905	1905	1903	2353
705	20231130	091200	16192495	1905	1905	1905	1905	1
706	20231130	091100	16190590	1904	1904	1904	1904	65
707	20231130	091000	16066830	1904	1906	1906	1904	2798
708	20231130	090900	10735147	1905	1901	1905	1901	1447
709	20231130	090800	7979316	1901	1901	1901	1901	0
710	20231130	090700	7979316	1901	1901	1901	1901	500
711	20231130	090600	7028816	1906	1904	1906	1900	196
712	20231130	090500	6656346	1906	1906	1906	1906	1
713	20231130	090400	6654440	1899	1899	1899	1899	0
714	20231130	090300	6654440	1899	1899	1899	1899	500
715	20231130	090200	5704940	1899	1901	1901	1899	232
716	20231130	090100	5264072	1900	1900	1900	1900	0
717	20231130	090000	5264072	1900	1904	1905	1900	2768