KissMeData/140520/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201800	140884050	2680	2680	2680	2680	1380
3	20231130	201700	140884050	2680	2680	2680	2680	0
4	20231130	201600	140884050	2680	2680	2680	2680	0
5	20231130	201500	140884050	2680	2680	2680	2680	0
6	20231130	201400	140884050	2680	2680	2680	2680	0
7	20231130	201300	140884050	2680	2680	2680	2680	0
8	20231130	201200	140884050	2680	2680	2680	2680	0
9	20231130	201100	140884050	2680	2680	2680	2680	0
10	20231130	201000	140884050	2680	2680	2680	2680	0
11	20231130	200900	140884050	2680	2680	2680	2680	0
12	20231130	200800	140884050	2680	2680	2680	2680	0
13	20231130	200700	140884050	2680	2680	2680	2680	0
14	20231130	200600	140884050	2680	2680	2680	2680	0
15	20231130	200500	140884050	2680	2680	2680	2680	0
16	20231130	200400	140884050	2680	2680	2680	2680	0
17	20231130	200300	140884050	2680	2680	2680	2680	0
18	20231130	200200	140884050	2680	2680	2680	2680	0
19	20231130	200100	140884050	2680	2680	2680	2680	0
20	20231130	200000	140884050	2680	2680	2680	2680	0
21	20231130	195900	140884050	2680	2680	2680	2680	0
22	20231130	195800	140884050	2680	2680	2680	2680	0
23	20231130	195700	140884050	2680	2680	2680	2680	0
24	20231130	195600	140884050	2680	2680	2680	2680	0
25	20231130	195500	140884050	2680	2680	2680	2680	0
26	20231130	195400	140884050	2680	2680	2680	2680	0
27	20231130	195300	140884050	2680	2680	2680	2680	0
28	20231130	195200	140884050	2680	2680	2680	2680	0
29	20231130	195100	140884050	2680	2680	2680	2680	0
30	20231130	195000	140884050	2680	2680	2680	2680	0
31	20231130	194900	140884050	2680	2680	2680	2680	0
32	20231130	194800	140884050	2680	2680	2680	2680	1380
33	20231130	194700	140884050	2680	2680	2680	2680	0
34	20231130	194600	140884050	2680	2680	2680	2680	0
35	20231130	194500	140884050	2680	2680	2680	2680	0
36	20231130	194400	140884050	2680	2680	2680	2680	0
37	20231130	194300	140884050	2680	2680	2680	2680	0
38	20231130	194200	140884050	2680	2680	2680	2680	0
39	20231130	194100	140884050	2680	2680	2680	2680	0
40	20231130	194000	140884050	2680	2680	2680	2680	0
41	20231130	193900	140884050	2680	2680	2680	2680	0
42	20231130	193800	140884050	2680	2680	2680	2680	0
43	20231130	193700	140884050	2680	2680	2680	2680	0
44	20231130	193600	140884050	2680	2680	2680	2680	0
45	20231130	193500	140884050	2680	2680	2680	2680	0
46	20231130	193400	140884050	2680	2680	2680	2680	0
47	20231130	193300	140884050	2680	2680	2680	2680	0
48	20231130	193200	140884050	2680	2680	2680	2680	0
49	20231130	193100	140884050	2680	2680	2680	2680	0
50	20231130	193000	140884050	2680	2680	2680	2680	0
51	20231130	192900	140884050	2680	2680	2680	2680	0
52	20231130	192800	140884050	2680	2680	2680	2680	0
53	20231130	192700	140884050	2680	2680	2680	2680	0
54	20231130	192600	140884050	2680	2680	2680	2680	0
55	20231130	192500	140884050	2680	2680	2680	2680	0
56	20231130	192400	140884050	2680	2680	2680	2680	0
57	20231130	192300	140884050	2680	2680	2680	2680	0
58	20231130	192200	140884050	2680	2680	2680	2680	0
59	20231130	192100	140884050	2680	2680	2680	2680	0
60	20231130	192000	140884050	2680	2680	2680	2680	0
61	20231130	191900	140884050	2680	2680	2680	2680	0
62	20231130	191800	140884050	2680	2680	2680	2680	1380
63	20231130	191700	140884050	2680	2680	2680	2680	0
64	20231130	191600	140884050	2680	2680	2680	2680	0
65	20231130	191500	140884050	2680	2680	2680	2680	0
66	20231130	191400	140884050	2680	2680	2680	2680	0
67	20231130	191300	140884050	2680	2680	2680	2680	0
68	20231130	191200	140884050	2680	2680	2680	2680	0
69	20231130	191100	140884050	2680	2680	2680	2680	0
70	20231130	191000	140884050	2680	2680	2680	2680	0
71	20231130	190900	140884050	2680	2680	2680	2680	0
72	20231130	190800	140884050	2680	2680	2680	2680	0
73	20231130	190700	140884050	2680	2680	2680	2680	0
74	20231130	190600	140884050	2680	2680	2680	2680	0
75	20231130	190500	140884050	2680	2680	2680	2680	0
76	20231130	190400	140884050	2680	2680	2680	2680	0
77	20231130	190300	140884050	2680	2680	2680	2680	0
78	20231130	190200	140884050	2680	2680	2680	2680	0
79	20231130	190100	140884050	2680	2680	2680	2680	0
80	20231130	190000	140884050	2680	2680	2680	2680	0
81	20231130	185900	140884050	2680	2680	2680	2680	0
82	20231130	185800	140884050	2680	2680	2680	2680	0
83	20231130	185700	140884050	2680	2680	2680	2680	0
84	20231130	185600	140884050	2680	2680	2680	2680	0
85	20231130	185500	140884050	2680	2680	2680	2680	0
86	20231130	185400	140884050	2680	2680	2680	2680	0
87	20231130	185300	140884050	2680	2680	2680	2680	0
88	20231130	185200	140884050	2680	2680	2680	2680	0
89	20231130	185100	140884050	2680	2680	2680	2680	0
90	20231130	185000	140884050	2680	2680	2680	2680	0
91	20231130	184900	140884050	2680	2680	2680	2680	0
92	20231130	184800	140884050	2680	2680	2680	2680	1380
93	20231130	184700	140884050	2680	2680	2680	2680	0
94	20231130	184600	140884050	2680	2680	2680	2680	0
95	20231130	184500	140884050	2680	2680	2680	2680	0
96	20231130	184400	140884050	2680	2680	2680	2680	0
97	20231130	184300	140884050	2680	2680	2680	2680	0
98	20231130	184200	140884050	2680	2680	2680	2680	0
99	20231130	184100	140884050	2680	2680	2680	2680	0
100	20231130	184000	140884050	2680	2680	2680	2680	0
101	20231130	183900	140884050	2680	2680	2680	2680	0
102	20231130	183800	140884050	2680	2680	2680	2680	0
103	20231130	183700	140884050	2680	2680	2680	2680	0
104	20231130	183600	140884050	2680	2680	2680	2680	0
105	20231130	183500	140884050	2680	2680	2680	2680	0
106	20231130	183400	140884050	2680	2680	2680	2680	0
107	20231130	183300	140884050	2680	2680	2680	2680	0
108	20231130	183200	140884050	2680	2680	2680	2680	0
109	20231130	183100	140884050	2680	2680	2680	2680	0
110	20231130	183000	140884050	2680	2680	2680	2680	0
111	20231130	182900	140884050	2680	2680	2680	2680	0
112	20231130	182800	140884050	2680	2680	2680	2680	0
113	20231130	182700	140884050	2680	2680	2680	2680	0
114	20231130	182600	140884050	2680	2680	2680	2680	0
115	20231130	182500	140884050	2680	2680	2680	2680	0
116	20231130	182400	140884050	2680	2680	2680	2680	0
117	20231130	182300	140884050	2680	2680	2680	2680	0
118	20231130	182200	140884050	2680	2680	2680	2680	0
119	20231130	182100	140884050	2680	2680	2680	2680	0
120	20231130	182000	140884050	2680	2680	2680	2680	0
121	20231130	181900	140884050	2680	2680	2680	2680	0
122	20231130	181800	140884050	2680	2680	2680	2680	1380
123	20231130	181700	140884050	2680	2680	2680	2680	0
124	20231130	181600	140884050	2680	2680	2680	2680	0
125	20231130	181500	140884050	2680	2680	2680	2680	0
126	20231130	181400	140884050	2680	2680	2680	2680	0
127	20231130	181300	140884050	2680	2680	2680	2680	0
128	20231130	181200	140884050	2680	2680	2680	2680	0
129	20231130	181100	140884050	2680	2680	2680	2680	0
130	20231130	181000	140884050	2680	2680	2680	2680	0
131	20231130	180900	140884050	2680	2680	2680	2680	0
132	20231130	180800	140884050	2680	2680	2680	2680	0
133	20231130	180700	140884050	2680	2680	2680	2680	0
134	20231130	180600	140884050	2680	2680	2680	2680	0
135	20231130	180500	140884050	2680	2680	2680	2680	0
136	20231130	180400	140884050	2680	2680	2680	2680	0
137	20231130	180300	140884050	2680	2680	2680	2680	0
138	20231130	180200	140884050	2680	2680	2680	2680	0
139	20231130	180100	140884050	2680	2680	2680	2680	0
140	20231130	180000	140884050	2680	2680	2680	2680	0
141	20231130	175900	140884050	2680	2680	2680	2680	0
142	20231130	175800	140884050	2680	2680	2680	2680	0
143	20231130	175700	140884050	2680	2680	2680	2680	0
144	20231130	175600	140884050	2680	2680	2680	2680	0
145	20231130	175500	140884050	2680	2680	2680	2680	0
146	20231130	175400	140884050	2680	2680	2680	2680	0
147	20231130	175300	140884050	2680	2680	2680	2680	0
148	20231130	175200	140884050	2680	2680	2680	2680	0
149	20231130	175100	140884050	2680	2680	2680	2680	0
150	20231130	175000	140884050	2680	2680	2680	2680	0
151	20231130	174900	140884050	2680	2680	2680	2680	0
152	20231130	174800	140884050	2680	2680	2680	2680	1380
153	20231130	174700	140884050	2680	2680	2680	2680	0
154	20231130	174600	140884050	2680	2680	2680	2680	0
155	20231130	174500	140884050	2680	2680	2680	2680	0
156	20231130	174400	140884050	2680	2680	2680	2680	0
157	20231130	174300	140884050	2680	2680	2680	2680	0
158	20231130	174200	140884050	2680	2680	2680	2680	0
159	20231130	174100	140884050	2680	2680	2680	2680	0
160	20231130	174000	140884050	2680	2680	2680	2680	0
161	20231130	173900	140884050	2680	2680	2680	2680	0
162	20231130	173800	140884050	2680	2680	2680	2680	0
163	20231130	173700	140884050	2680	2680	2680	2680	0
164	20231130	173600	140884050	2680	2680	2680	2680	0
165	20231130	173500	140884050	2680	2680	2680	2680	0
166	20231130	173400	140884050	2680	2680	2680	2680	0
167	20231130	173300	140884050	2680	2680	2680	2680	0
168	20231130	173200	140884050	2680	2680	2680	2680	0
169	20231130	173100	140884050	2680	2680	2680	2680	0
170	20231130	173000	140884050	2680	2680	2680	2680	0
171	20231130	172900	140884050	2680	2680	2680	2680	0
172	20231130	172800	140884050	2680	2680	2680	2680	0
173	20231130	172700	140884050	2680	2680	2680	2680	0
174	20231130	172600	140884050	2680	2680	2680	2680	0
175	20231130	172500	140884050	2680	2680	2680	2680	0
176	20231130	172400	140884050	2680	2680	2680	2680	0
177	20231130	172300	140884050	2680	2680	2680	2680	0
178	20231130	172200	140884050	2680	2680	2680	2680	0
179	20231130	172100	140884050	2680	2680	2680	2680	0
180	20231130	172000	140884050	2680	2680	2680	2680	0
181	20231130	171900	140884050	2680	2680	2680	2680	0
182	20231130	171800	140884050	2680	2680	2680	2680	1380
183	20231130	171700	140884050	2680	2680	2680	2680	0
184	20231130	171600	140884050	2680	2680	2680	2680	0
185	20231130	171500	140884050	2680	2680	2680	2680	0
186	20231130	171400	140884050	2680	2680	2680	2680	0
187	20231130	171300	140884050	2680	2680	2680	2680	0
188	20231130	171200	140884050	2680	2680	2680	2680	0
189	20231130	171100	140884050	2680	2680	2680	2680	0
190	20231130	171000	140884050	2680	2680	2680	2680	0
191	20231130	170900	140884050	2680	2680	2680	2680	0
192	20231130	170800	140884050	2680	2680	2680	2680	0
193	20231130	170700	140884050	2680	2680	2680	2680	0
194	20231130	170600	140884050	2680	2680	2680	2680	0
195	20231130	170500	140884050	2680	2680	2680	2680	0
196	20231130	170400	140884050	2680	2680	2680	2680	0
197	20231130	170300	140884050	2680	2680	2680	2680	0
198	20231130	170200	140884050	2680	2680	2680	2680	0
199	20231130	170100	140884050	2680	2680	2680	2680	0
200	20231130	170000	140884050	2680	2680	2680	2680	0
201	20231130	165900	140884050	2680	2680	2680	2680	0
202	20231130	165800	140884050	2680	2680	2680	2680	0
203	20231130	165700	140884050	2680	2680	2680	2680	0
204	20231130	165600	140884050	2680	2680	2680	2680	0
205	20231130	165500	140884050	2680	2680	2680	2680	0
206	20231130	165400	140884050	2680	2680	2680	2680	0
207	20231130	165300	140884050	2680	2680	2680	2680	0
208	20231130	165200	140884050	2680	2680	2680	2680	0
209	20231130	165100	140884050	2680	2680	2680	2680	0
210	20231130	165000	140884050	2680	2680	2680	2680	0
211	20231130	164900	140884050	2680	2680	2680	2680	0
212	20231130	164800	140884050	2680	2680	2680	2680	1380
213	20231130	164700	140884050	2680	2680	2680	2680	0
214	20231130	164600	140884050	2680	2680	2680	2680	0
215	20231130	164500	140884050	2680	2680	2680	2680	0
216	20231130	164400	140884050	2680	2680	2680	2680	0
217	20231130	164300	140884050	2680	2680	2680	2680	0
218	20231130	164200	140884050	2680	2680	2680	2680	0
219	20231130	164100	140884050	2680	2680	2680	2680	0
220	20231130	164000	140884050	2680	2680	2680	2680	0
221	20231130	163900	140884050	2680	2680	2680	2680	0
222	20231130	163800	140884050	2680	2680	2680	2680	0
223	20231130	163700	140884050	2680	2680	2680	2680	0
224	20231130	163600	140884050	2680	2680	2680	2680	0
225	20231130	163500	140884050	2680	2680	2680	2680	0
226	20231130	163400	140884050	2680	2680	2680	2680	0
227	20231130	163300	140884050	2680	2680	2680	2680	0
228	20231130	163200	140884050	2680	2680	2680	2680	0
229	20231130	163100	140884050	2680	2680	2680	2680	0
230	20231130	163000	140884050	2680	2680	2680	2680	0
231	20231130	162900	140884050	2680	2680	2680	2680	0
232	20231130	162800	140884050	2680	2680	2680	2680	0
233	20231130	162700	140884050	2680	2680	2680	2680	0
234	20231130	162600	140884050	2680	2680	2680	2680	0
235	20231130	162500	140884050	2680	2680	2680	2680	0
236	20231130	162400	140884050	2680	2680	2680	2680	0
237	20231130	162300	140884050	2680	2680	2680	2680	0
238	20231130	162200	140884050	2680	2680	2680	2680	0
239	20231130	162100	140884050	2680	2680	2680	2680	0
240	20231130	162000	140884050	2680	2680	2680	2680	0
241	20231130	161900	140884050	2680	2680	2680	2680	0
242	20231130	161800	140884050	2680	2680	2680	2680	1380
243	20231130	161700	140884050	2680	2680	2680	2680	0
244	20231130	161600	140884050	2680	2680	2680	2680	0
245	20231130	161500	140884050	2680	2680	2680	2680	0
246	20231130	161400	140884050	2680	2680	2680	2680	0
247	20231130	161300	140884050	2680	2680	2680	2680	0
248	20231130	161200	140884050	2680	2680	2680	2680	0
249	20231130	161100	140884050	2680	2680	2680	2680	0
250	20231130	161000	140884050	2680	2680	2680	2680	0
251	20231130	160900	140884050	2680	2680	2680	2680	0
252	20231130	160800	140884050	2680	2680	2680	2680	0
253	20231130	160700	140884050	2680	2680	2680	2680	0
254	20231130	160600	140884050	2680	2680	2680	2680	0
255	20231130	160500	140884050	2680	2680	2680	2680	0
256	20231130	160400	140884050	2680	2680	2680	2680	0
257	20231130	160300	140884050	2680	2680	2680	2680	0
258	20231130	160200	140884050	2680	2680	2680	2680	0
259	20231130	160100	140884050	2680	2680	2680	2680	0
260	20231130	160000	140884050	2680	2680	2680	2680	0
261	20231130	155900	140884050	2680	2680	2680	2680	0
262	20231130	155800	140884050	2680	2680	2680	2680	0
263	20231130	155700	140884050	2680	2680	2680	2680	0
264	20231130	155600	140884050	2680	2680	2680	2680	0
265	20231130	155500	140884050	2680	2680	2680	2680	0
266	20231130	155400	140884050	2680	2680	2680	2680	0
267	20231130	155300	140884050	2680	2680	2680	2680	0
268	20231130	155200	140884050	2680	2680	2680	2680	0
269	20231130	155100	140884050	2680	2680	2680	2680	0
270	20231130	155000	140884050	2680	2680	2680	2680	0
271	20231130	154900	140884050	2680	2680	2680	2680	0
272	20231130	154800	140884050	2680	2680	2680	2680	1380
273	20231130	154700	140884050	2680	2680	2680	2680	0
274	20231130	154600	140884050	2680	2680	2680	2680	0
275	20231130	154500	140884050	2680	2680	2680	2680	0
276	20231130	154400	140884050	2680	2680	2680	2680	0
277	20231130	154300	140884050	2680	2680	2680	2680	0
278	20231130	154200	140884050	2680	2680	2680	2680	0
279	20231130	154100	140884050	2680	2680	2680	2680	0
280	20231130	154000	140884050	2680	2680	2680	2680	0
281	20231130	153900	140884050	2680	2680	2680	2680	0
282	20231130	153800	140884050	2680	2680	2680	2680	0
283	20231130	153700	140884050	2680	2680	2680	2680	0
284	20231130	153600	140884050	2680	2680	2680	2680	0
285	20231130	153500	140884050	2680	2680	2680	2680	0
286	20231130	153400	140884050	2680	2680	2680	2680	0
287	20231130	153300	140884050	2680	2680	2680	2680	0
288	20231130	153200	140884050	2680	2680	2680	2680	0
289	20231130	153100	140884050	2680	2680	2680	2680	0
290	20231130	153000	140884050	2680	2680	2680	2680	1380
291	20231130	152900	137185650	2680	2680	2680	2680	0
292	20231130	152800	137185650	2680	2680	2680	2680	0
293	20231130	152700	137185650	2680	2680	2680	2680	0
294	20231130	152600	137185650	2680	2680	2680	2680	0
295	20231130	152500	137185650	2680	2680	2680	2680	0
296	20231130	152400	137185650	2680	2680	2680	2680	0
297	20231130	152300	137185650	2680	2680	2680	2680	0
298	20231130	152200	137185650	2680	2680	2680	2680	0
299	20231130	152100	137185650	2680	2680	2680	2680	0
300	20231130	152000	137185650	2680	2680	2680	2680	0
301	20231130	151900	137185650	2680	2680	2680	2680	0
302	20231130	151800	137185650	2680	2680	2680	2680	0
303	20231130	151700	137185650	2680	2680	2680	2680	2
304	20231130	151600	137180290	2665	2665	2665	2665	0
305	20231130	151500	137180290	2665	2665	2665	2665	0
306	20231130	151400	137180290	2665	2665	2665	2665	0
307	20231130	151300	137180290	2665	2665	2665	2665	0
308	20231130	151200	137180290	2665	2665	2665	2665	0
309	20231130	151100	137180290	2665	2665	2665	2665	0
310	20231130	151000	137180290	2665	2665	2665	2665	45
311	20231130	150900	137060365	2665	2665	2665	2665	0
312	20231130	150800	137060365	2665	2665	2665	2665	1
313	20231130	150700	137057700	2665	2675	2675	2665	173
314	20231130	150600	136596645	2665	2665	2665	2665	0
315	20231130	150500	136596645	2665	2665	2665	2665	0
316	20231130	150400	136596645	2665	2665	2665	2665	0
317	20231130	150300	136596645	2665	2665	2665	2665	0
318	20231130	150200	136596645	2665	2665	2665	2665	0
319	20231130	150100	136596645	2665	2665	2665	2665	0
320	20231130	150000	136596645	2665	2665	2665	2665	0
321	20231130	145900	136596645	2665	2665	2665	2665	0
322	20231130	145800	136596645	2665	2665	2665	2665	0
323	20231130	145700	136596645	2665	2665	2665	2665	0
324	20231130	145600	136596645	2665	2665	2665	2665	0
325	20231130	145500	136596645	2665	2665	2665	2665	0
326	20231130	145400	136596645	2665	2665	2665	2665	0
327	20231130	145300	136596645	2665	2665	2665	2665	0
328	20231130	145200	136596645	2665	2665	2665	2665	0
329	20231130	145100	136596645	2665	2680	2680	2665	1000
330	20231130	145000	133929120	2680	2680	2680	2680	0
331	20231130	144900	133929120	2680	2680	2680	2680	0
332	20231130	144800	133929120	2680	2680	2680	2680	1
333	20231130	144700	133926440	2685	2685	2685	2685	0
334	20231130	144600	133926440	2685	2685	2685	2685	0
335	20231130	144500	133926440	2685	2685	2685	2685	0
336	20231130	144400	133926440	2685	2685	2685	2685	0
337	20231130	144300	133926440	2685	2685	2685	2685	0
338	20231130	144200	133926440	2685	2685	2685	2685	0
339	20231130	144100	133926440	2685	2685	2685	2685	0
340	20231130	144000	133926440	2685	2685	2685	2685	75
341	20231130	143900	133725065	2685	2685	2685	2685	0
342	20231130	143800	133725065	2685	2685	2685	2685	0
343	20231130	143700	133725065	2685	2685	2685	2685	0
344	20231130	143600	133725065	2685	2685	2685	2685	0
345	20231130	143500	133725065	2685	2685	2685	2685	0
346	20231130	143400	133725065	2685	2685	2685	2685	0
347	20231130	143300	133725065	2685	2685	2685	2685	5
348	20231130	143200	133711640	2685	2685	2685	2685	0
349	20231130	143100	133711640	2685	2680	2685	2680	340
350	20231130	143000	132799665	2680	2680	2680	2680	0
351	20231130	142900	132799665	2680	2680	2680	2680	0
352	20231130	142800	132799665	2680	2680	2680	2680	0
353	20231130	142700	132799665	2680	2680	2680	2680	0
354	20231130	142600	132799665	2680	2680	2680	2680	0
355	20231130	142500	132799665	2680	2680	2680	2680	80
356	20231130	142400	132585265	2680	2680	2680	2680	0
357	20231130	142300	132585265	2680	2680	2680	2680	0
358	20231130	142200	132585265	2680	2680	2680	2680	0
359	20231130	142100	132585265	2680	2680	2680	2680	0
360	20231130	142000	132585265	2680	2680	2680	2680	0
361	20231130	141900	132585265	2680	2680	2680	2680	0
362	20231130	141800	132585265	2680	2680	2680	2680	1
363	20231130	141700	132582585	2670	2670	2670	2670	0
364	20231130	141600	132582585	2670	2670	2670	2670	10
365	20231130	141500	132555885	2685	2685	2685	2685	0
366	20231130	141400	132555885	2685	2685	2685	2685	0
367	20231130	141300	132555885	2685	2685	2685	2685	0
368	20231130	141200	132555885	2685	2685	2685	2685	0
369	20231130	141100	132555885	2685	2685	2685	2685	0
370	20231130	141000	132555885	2685	2685	2685	2685	0
371	20231130	140900	132555885	2685	2685	2685	2685	1
372	20231130	140800	132553200	2685	2685	2685	2685	0
373	20231130	140700	132553200	2685	2680	2685	2680	175
374	20231130	140600	132083330	2685	2685	2685	2685	0
375	20231130	140500	132083330	2685	2685	2685	2685	0
376	20231130	140400	132083330	2685	2685	2685	2685	0
377	20231130	140300	132083330	2685	2685	2685	2685	0
378	20231130	140200	132083330	2685	2685	2685	2685	0
379	20231130	140100	132083330	2685	2685	2685	2685	0
380	20231130	140000	132083330	2685	2685	2685	2685	3
381	20231130	135900	132075275	2670	2680	2680	2670	113
382	20231130	135800	131772445	2680	2680	2680	2680	0
383	20231130	135700	131772445	2680	2680	2680	2680	0
384	20231130	135600	131772445	2680	2680	2680	2680	37
385	20231130	135500	131673285	2680	2680	2680	2680	0
386	20231130	135400	131673285	2680	2680	2680	2680	0
387	20231130	135300	131673285	2680	2680	2680	2680	0
388	20231130	135200	131673285	2680	2680	2680	2680	0
389	20231130	135100	131673285	2680	2680	2680	2680	0
390	20231130	135000	131673285	2680	2680	2680	2680	10
391	20231130	134900	131646485	2675	2675	2675	2675	0
392	20231130	134800	131646485	2675	2675	2675	2675	0
393	20231130	134700	131646485	2675	2675	2675	2675	0
394	20231130	134600	131646485	2675	2675	2675	2675	1
395	20231130	134500	131643810	2680	2680	2680	2680	90
396	20231130	134400	131402610	2670	2670	2670	2670	0
397	20231130	134300	131402610	2670	2670	2670	2670	1
398	20231130	134200	131399940	2680	2675	2680	2675	12
399	20231130	134100	131367830	2675	2675	2675	2675	0
400	20231130	134000	131367830	2675	2675	2675	2675	0
401	20231130	133900	131367830	2675	2670	2675	2670	778
402	20231130	133800	129290565	2670	2670	2670	2670	3
403	20231130	133700	129282555	2675	2675	2675	2675	0
404	20231130	133600	129282555	2675	2675	2675	2675	0
405	20231130	133500	129282555	2675	2675	2675	2675	2
406	20231130	133400	129277205	2675	2670	2675	2670	80
407	20231130	133300	129063230	2670	2670	2670	2670	0
408	20231130	133200	129063230	2670	2670	2670	2670	0
409	20231130	133100	129063230	2670	2670	2670	2670	0
410	20231130	133000	129063230	2670	2670	2670	2670	0
411	20231130	132900	129063230	2670	2670	2670	2670	0
412	20231130	132800	129063230	2670	2670	2670	2670	0
413	20231130	132700	129063230	2670	2670	2670	2670	0
414	20231130	132600	129063230	2670	2670	2670	2670	0
415	20231130	132500	129063230	2670	2670	2670	2670	0
416	20231130	132400	129063230	2670	2670	2670	2670	388
417	20231130	132300	128027270	2670	2670	2670	2670	0
418	20231130	132200	128027270	2670	2670	2670	2670	0
419	20231130	132100	128027270	2670	2670	2670	2670	0
420	20231130	132000	128027270	2670	2670	2670	2670	0
421	20231130	131900	128027270	2670	2670	2670	2670	0
422	20231130	131800	128027270	2670	2670	2670	2670	0
423	20231130	131700	128027270	2670	2670	2670	2670	0
424	20231130	131600	128027270	2670	2670	2670	2670	0
425	20231130	131500	128027270	2670	2670	2670	2670	0
426	20231130	131400	128027270	2670	2670	2670	2670	0
427	20231130	131300	128027270	2670	2670	2670	2670	0
428	20231130	131200	128027270	2670	2670	2670	2670	0
429	20231130	131100	128027270	2670	2670	2670	2670	0
430	20231130	131000	128027270	2670	2670	2670	2670	0
431	20231130	130900	128027270	2670	2670	2670	2670	0
432	20231130	130800	128027270	2670	2670	2670	2670	0
433	20231130	130700	128027270	2670	2670	2670	2670	0
434	20231130	130600	128027270	2670	2670	2670	2670	0
435	20231130	130500	128027270	2670	2670	2670	2670	0
436	20231130	130400	128027270	2670	2670	2670	2670	0
437	20231130	130300	128027270	2670	2680	2680	2670	1501
438	20231130	130200	124004600	2680	2680	2680	2680	0
439	20231130	130100	124004600	2680	2670	2680	2670	76
440	20231130	130000	123800930	2665	2665	2665	2665	0
441	20231130	125900	123800930	2665	2665	2665	2665	0
442	20231130	125800	123800930	2665	2665	2665	2665	0
443	20231130	125700	123800930	2665	2665	2665	2665	0
444	20231130	125600	123800930	2665	2665	2665	2665	0
445	20231130	125500	123800930	2665	2665	2665	2665	0
446	20231130	125400	123800930	2665	2665	2665	2665	0
447	20231130	125300	123800930	2665	2680	2680	2665	1001
448	20231130	125200	121118265	2665	2665	2665	2665	2
449	20231130	125100	121112935	2665	2675	2680	2665	1401
450	20231130	125000	117358350	2665	2665	2665	2665	0
451	20231130	124900	117358350	2665	2665	2665	2665	0
452	20231130	124800	117358350	2665	2665	2665	2665	0
453	20231130	124700	117358350	2665	2665	2665	2665	0
454	20231130	124600	117358350	2665	2665	2665	2665	0
455	20231130	124500	117358350	2665	2665	2665	2665	0
456	20231130	124400	117358350	2665	2665	2665	2665	0
457	20231130	124300	117358350	2665	2665	2665	2665	0
458	20231130	124200	117358350	2665	2665	2665	2665	551
459	20231130	124100	115889935	2665	2665	2665	2665	0
460	20231130	124000	115889935	2665	2665	2665	2665	0
461	20231130	123900	115889935	2665	2665	2665	2665	0
462	20231130	123800	115889935	2665	2665	2665	2665	0
463	20231130	123700	115889935	2665	2665	2665	2665	0
464	20231130	123600	115889935	2665	2665	2665	2665	0
465	20231130	123500	115889935	2665	2665	2665	2665	0
466	20231130	123400	115889935	2665	2670	2670	2665	237
467	20231130	123300	115257150	2670	2670	2670	2670	508
468	20231130	123200	113900790	2670	2670	2670	2670	0
469	20231130	123100	113900790	2670	2670	2670	2670	20
470	20231130	123000	113847390	2670	2670	2670	2670	0
471	20231130	122900	113847390	2670	2670	2670	2670	1
472	20231130	122800	113844720	2680	2680	2680	2680	75
473	20231130	122700	113643720	2670	2670	2670	2670	0
474	20231130	122600	113643720	2670	2670	2670	2670	0
475	20231130	122500	113643720	2670	2670	2670	2670	0
476	20231130	122400	113643720	2670	2670	2670	2670	1
477	20231130	122300	113641050	2675	2675	2675	2675	14
478	20231130	122200	113603600	2675	2675	2675	2675	0
479	20231130	122100	113603600	2675	2675	2675	2675	0
480	20231130	122000	113603600	2675	2675	2675	2675	0
481	20231130	121900	113603600	2675	2675	2675	2675	0
482	20231130	121800	113603600	2675	2675	2675	2675	0
483	20231130	121700	113603600	2675	2675	2675	2675	0
484	20231130	121600	113603600	2675	2675	2675	2675	0
485	20231130	121500	113603600	2675	2675	2675	2675	0
486	20231130	121400	113603600	2675	2675	2675	2675	60
487	20231130	121300	113443100	2670	2670	2670	2670	1
488	20231130	121200	113440430	2670	2670	2670	2670	100
489	20231130	121100	113173430	2670	2670	2670	2670	0
490	20231130	121000	113173430	2670	2670	2670	2670	1
491	20231130	120900	113170760	2670	2670	2670	2670	0
492	20231130	120800	113170760	2670	2670	2670	2670	0
493	20231130	120700	113170760	2670	2670	2670	2670	0
494	20231130	120600	113170760	2670	2670	2670	2670	0
495	20231130	120500	113170760	2670	2670	2670	2670	0
496	20231130	120400	113170760	2670	2670	2670	2670	0
497	20231130	120300	113170760	2670	2670	2670	2670	0
498	20231130	120200	113170760	2670	2670	2670	2670	0
499	20231130	120100	113170760	2670	2670	2670	2670	0
500	20231130	120000	113170760	2670	2670	2670	2670	0
501	20231130	115900	113170760	2670	2670	2670	2670	0
502	20231130	115800	113170760	2670	2670	2675	2670	502
503	20231130	115700	111827920	2685	2680	2685	2680	2
504	20231130	115600	111822555	2670	2685	2685	2670	2
505	20231130	115500	111817200	2670	2685	2685	2670	76
506	20231130	115400	111613155	2685	2685	2685	2685	1
507	20231130	115300	111610470	2665	2665	2665	2665	0
508	20231130	115200	111610470	2665	2665	2665	2665	14
509	20231130	115100	111573160	2685	2685	2685	2685	0
510	20231130	115000	111573160	2685	2685	2685	2685	0
511	20231130	114900	111573160	2685	2670	2685	2670	4
512	20231130	114800	111562465	2665	2665	2665	2665	1
513	20231130	114700	111559800	2685	2685	2685	2685	0
514	20231130	114600	111559800	2685	2685	2685	2685	0
515	20231130	114500	111559800	2685	2685	2685	2685	0
516	20231130	114400	111559800	2685	2685	2685	2685	0
517	20231130	114300	111559800	2685	2685	2685	2685	0
518	20231130	114200	111559800	2685	2685	2685	2685	0
519	20231130	114100	111559800	2685	2685	2685	2685	0
520	20231130	114000	111559800	2685	2685	2685	2685	0
521	20231130	113900	111559800	2685	2685	2685	2685	1
522	20231130	113800	111557115	2685	2685	2685	2685	1
523	20231130	113700	111554430	2685	2680	2685	2680	4
524	20231130	113600	111543700	2665	2665	2665	2665	0
525	20231130	113500	111543700	2665	2665	2665	2665	0
526	20231130	113400	111543700	2665	2665	2665	2665	0
527	20231130	113300	111543700	2665	2665	2665	2665	0
528	20231130	113200	111543700	2665	2665	2665	2665	1
529	20231130	113100	111541035	2685	2685	2685	2685	0
530	20231130	113000	111541035	2685	2685	2685	2685	101
531	20231130	112900	111269850	2685	2685	2685	2685	0
532	20231130	112800	111269850	2685	2685	2685	2685	0
533	20231130	112700	111269850	2685	2685	2685	2685	0
534	20231130	112600	111269850	2685	2665	2685	2665	2
535	20231130	112500	111264500	2685	2685	2685	2685	0
536	20231130	112400	111264500	2685	2685	2685	2685	0
537	20231130	112300	111264500	2685	2680	2685	2680	8
538	20231130	112200	111243055	2680	2670	2680	2670	76
539	20231130	112100	111040005	2660	2665	2665	2660	2
540	20231130	112000	111034680	2660	2660	2660	2660	100
541	20231130	111900	110768680	2660	2660	2660	2660	0
542	20231130	111800	110768680	2660	2660	2660	2660	0
543	20231130	111700	110768680	2660	2660	2660	2660	100
544	20231130	111600	110502680	2660	2660	2660	2660	0
545	20231130	111500	110502680	2660	2660	2660	2660	0
546	20231130	111400	110502680	2660	2660	2660	2660	0
547	20231130	111300	110502680	2660	2665	2665	2660	2400
548	20231130	111200	104112610	2670	2670	2670	2670	940
549	20231130	111100	101602810	2670	2670	2670	2670	0
550	20231130	111000	101602810	2670	2670	2670	2670	0
551	20231130	110900	101602810	2670	2670	2670	2670	40
552	20231130	110800	101496010	2670	2670	2670	2670	0
553	20231130	110700	101496010	2670	2670	2670	2670	0
554	20231130	110600	101496010	2670	2670	2670	2670	1
555	20231130	110500	101493340	2670	2670	2670	2670	0
556	20231130	110400	101493340	2670	2675	2675	2670	885
557	20231130	110300	99125970	2675	2675	2675	2675	0
558	20231130	110200	99125970	2675	2685	2685	2675	20
559	20231130	110100	99072280	2685	2685	2685	2685	0
560	20231130	110000	99072280	2685	2685	2685	2685	0
561	20231130	105900	99072280	2685	2685	2685	2685	1
562	20231130	105800	99069595	2685	2685	2685	2685	18
563	20231130	105700	99021265	2680	2680	2680	2680	0
564	20231130	105600	99021265	2680	2680	2680	2680	1
565	20231130	105500	99018585	2685	2685	2685	2685	0
566	20231130	105400	99018585	2685	2685	2685	2685	0
567	20231130	105300	99018585	2685	2685	2685	2685	1
568	20231130	105200	99015900	2680	2680	2680	2680	2000
569	20231130	105100	93655900	2685	2685	2685	2685	1402
570	20231130	105000	89891530	2675	2675	2675	2675	1
571	20231130	104900	89888855	2685	2680	2685	2680	76
572	20231130	104800	89684805	2680	2680	2680	2680	2
573	20231130	104700	89679445	2675	2675	2675	2675	0
574	20231130	104600	89679445	2675	2675	2675	2675	0
575	20231130	104500	89679445	2675	2675	2675	2675	0
576	20231130	104400	89679445	2675	2675	2675	2675	0
577	20231130	104300	89679445	2675	2675	2675	2675	0
578	20231130	104200	89679445	2675	2675	2675	2675	0
579	20231130	104100	89679445	2675	2675	2675	2675	1
580	20231130	104000	89676770	2685	2685	2685	2685	0
581	20231130	103900	89676770	2685	2685	2685	2685	0
582	20231130	103800	89676770	2685	2685	2685	2685	0
583	20231130	103700	89676770	2685	2685	2685	2685	0
584	20231130	103600	89676770	2685	2685	2685	2685	0
585	20231130	103500	89676770	2685	2685	2685	2685	12
586	20231130	103400	89644550	2685	2685	2685	2685	0
587	20231130	103300	89644550	2685	2685	2685	2685	0
588	20231130	103200	89644550	2685	2685	2685	2685	0
589	20231130	103100	89644550	2685	2680	2685	2680	56
590	20231130	103000	89494465	2675	2675	2675	2675	0
591	20231130	102900	89494465	2675	2675	2675	2675	0
592	20231130	102800	89494465	2675	2680	2680	2675	11
593	20231130	102700	89464990	2670	2675	2680	2670	901
594	20231130	102600	87052220	2670	2670	2670	2670	0
595	20231130	102500	87052220	2670	2670	2670	2670	0
596	20231130	102400	87052220	2670	2670	2670	2670	0
597	20231130	102300	87052220	2670	2670	2670	2670	1
598	20231130	102200	87049550	2680	2680	2680	2680	0
599	20231130	102100	87049550	2680	2680	2680	2680	1
600	20231130	102000	87046870	2670	2670	2670	2670	1
601	20231130	101900	87044200	2680	2680	2680	2680	40
602	20231130	101800	86937000	2665	2665	2665	2665	1
603	20231130	101700	86934335	2680	2680	2680	2680	0
604	20231130	101600	86934335	2680	2680	2680	2680	77
605	20231130	101500	86727975	2670	2670	2670	2670	0
606	20231130	101400	86727975	2670	2670	2670	2670	254
607	20231130	101300	86049795	2670	2670	2670	2670	4
608	20231130	101200	86039115	2670	2670	2670	2670	0
609	20231130	101100	86039115	2670	2670	2670	2670	0
610	20231130	101000	86039115	2670	2670	2670	2670	0
611	20231130	100900	86039115	2670	2670	2670	2670	0
612	20231130	100800	86039115	2670	2670	2670	2670	531
613	20231130	100700	84621345	2665	2665	2665	2665	0
614	20231130	100600	84621345	2665	2665	2665	2665	0
615	20231130	100500	84621345	2665	2665	2665	2665	0
616	20231130	100400	84621345	2665	2665	2665	2665	0
617	20231130	100300	84621345	2665	2665	2665	2665	0
618	20231130	100200	84621345	2665	2665	2665	2665	30
619	20231130	100100	84541395	2665	2665	2665	2665	0
620	20231130	100000	84541395	2665	2665	2665	2665	0
621	20231130	095900	84541395	2665	2665	2665	2665	1
622	20231130	095800	84538730	2660	2660	2660	2660	0
623	20231130	095700	84538730	2660	2660	2660	2660	0
624	20231130	095600	84538730	2660	2660	2660	2660	0
625	20231130	095500	84538730	2660	2660	2660	2660	0
626	20231130	095400	84538730	2660	2660	2660	2660	0
627	20231130	095300	84538730	2660	2660	2660	2660	0
628	20231130	095200	84538730	2660	2660	2660	2660	0
629	20231130	095100	84538730	2660	2660	2660	2660	0
630	20231130	095000	84538730	2660	2660	2660	2660	126
631	20231130	094900	84203570	2660	2660	2660	2660	0
632	20231130	094800	84203570	2660	2660	2660	2660	0
633	20231130	094700	84203570	2660	2660	2660	2660	0
634	20231130	094600	84203570	2660	2660	2660	2660	0
635	20231130	094500	84203570	2660	2660	2660	2660	0
636	20231130	094400	84203570	2660	2680	2680	2660	6
637	20231130	094300	84187510	2680	2675	2680	2675	76
638	20231130	094200	83983950	2660	2660	2660	2660	0
639	20231130	094100	83983950	2660	2670	2670	2660	1300
640	20231130	094000	80520900	2670	2670	2670	2670	520
641	20231130	093900	79132500	2695	2695	2695	2695	0
642	20231130	093800	79132500	2695	2695	2695	2695	1
643	20231130	093700	79129805	2695	2675	2695	2670	2410
644	20231130	093600	72694400	2675	2675	2675	2675	0
645	20231130	093500	72694400	2675	2675	2675	2675	306
646	20231130	093400	71875850	2675	2675	2675	2675	0
647	20231130	093300	71875850	2675	2675	2675	2675	0
648	20231130	093200	71875850	2675	2675	2675	2675	0
649	20231130	093100	71875850	2675	2675	2675	2675	0
650	20231130	093000	71875850	2675	2675	2675	2675	0
651	20231130	092900	71875850	2675	2675	2675	2675	1
652	20231130	092800	71873175	2695	2695	2695	2695	63
653	20231130	092700	71703390	2670	2670	2670	2670	0
654	20231130	092600	71703390	2670	2670	2670	2670	0
655	20231130	092500	71703390	2670	2670	2670	2670	0
656	20231130	092400	71703390	2670	2670	2670	2670	50
657	20231130	092300	71569890	2680	2680	2680	2670	498
658	20231130	092200	70235260	2670	2675	2675	2670	57
659	20231130	092100	70082915	2670	2670	2670	2670	0
660	20231130	092000	70082915	2670	2670	2670	2670	0
661	20231130	091900	70082915	2670	2670	2670	2670	0
662	20231130	091800	70082915	2670	2670	2670	2670	2
663	20231130	091700	70077575	2670	2670	2670	2670	0
664	20231130	091600	70077575	2670	2685	2685	2670	164
665	20231130	091500	69639410	2680	2680	2680	2680	0
666	20231130	091400	69639410	2680	2670	2680	2670	46
667	20231130	091300	69516230	2670	2670	2670	2670	1
668	20231130	091200	69513560	2660	2660	2660	2660	0
669	20231130	091100	69513560	2660	2660	2660	2660	0
670	20231130	091000	69513560	2660	2660	2660	2660	0
671	20231130	090900	69513560	2660	2660	2660	2660	0
672	20231130	090800	69513560	2660	2705	2705	2650	2890
673	20231130	090700	61777885	2705	2720	2720	2705	1600
674	20231130	090600	57433895	2725	2725	2725	2720	5789
675	20231130	090500	41682700	2720	2715	2725	2715	321
676	20231130	090400	40810490	2715	2715	2725	2710	450
677	20231130	090300	39586390	2720	2720	2720	2710	1683
678	20231130	090200	35008780	2705	2705	2705	2705	5
679	20231130	090100	34995255	2705	2725	2725	2700	3547
680	20231130	090000	25400985	2725	2705	2735	2700	9323