KissMeData/052860/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193100	188400905	2870	2870	2870	2870	5920
3	20231130	193000	188400905	2870	2870	2870	2870	0
4	20231130	192900	188400905	2870	2870	2870	2870	0
5	20231130	192800	188400905	2870	2870	2870	2870	0
6	20231130	192700	188400905	2870	2870	2870	2870	0
7	20231130	192600	188400905	2870	2870	2870	2870	0
8	20231130	192500	188400905	2870	2870	2870	2870	0
9	20231130	192400	188400905	2870	2870	2870	2870	0
10	20231130	192300	188400905	2870	2870	2870	2870	0
11	20231130	192200	188400905	2870	2870	2870	2870	0
12	20231130	192100	188400905	2870	2870	2870	2870	0
13	20231130	192000	188400905	2870	2870	2870	2870	0
14	20231130	191900	188400905	2870	2870	2870	2870	0
15	20231130	191800	188400905	2870	2870	2870	2870	0
16	20231130	191700	188400905	2870	2870	2870	2870	0
17	20231130	191600	188400905	2870	2870	2870	2870	0
18	20231130	191500	188400905	2870	2870	2870	2870	0
19	20231130	191400	188400905	2870	2870	2870	2870	0
20	20231130	191300	188400905	2870	2870	2870	2870	0
21	20231130	191200	188400905	2870	2870	2870	2870	0
22	20231130	191100	188400905	2870	2870	2870	2870	0
23	20231130	191000	188400905	2870	2870	2870	2870	0
24	20231130	190900	188400905	2870	2870	2870	2870	0
25	20231130	190800	188400905	2870	2870	2870	2870	0
26	20231130	190700	188400905	2870	2870	2870	2870	0
27	20231130	190600	188400905	2870	2870	2870	2870	0
28	20231130	190500	188400905	2870	2870	2870	2870	0
29	20231130	190400	188400905	2870	2870	2870	2870	0
30	20231130	190300	188400905	2870	2870	2870	2870	0
31	20231130	190200	188400905	2870	2870	2870	2870	0
32	20231130	190100	188400905	2870	2870	2870	2870	5920
33	20231130	190000	188400905	2870	2870	2870	2870	0
34	20231130	185900	188400905	2870	2870	2870	2870	0
35	20231130	185800	188400905	2870	2870	2870	2870	0
36	20231130	185700	188400905	2870	2870	2870	2870	0
37	20231130	185600	188400905	2870	2870	2870	2870	0
38	20231130	185500	188400905	2870	2870	2870	2870	0
39	20231130	185400	188400905	2870	2870	2870	2870	0
40	20231130	185300	188400905	2870	2870	2870	2870	0
41	20231130	185200	188400905	2870	2870	2870	2870	0
42	20231130	185100	188400905	2870	2870	2870	2870	0
43	20231130	185000	188400905	2870	2870	2870	2870	0
44	20231130	184900	188400905	2870	2870	2870	2870	0
45	20231130	184800	188400905	2870	2870	2870	2870	0
46	20231130	184700	188400905	2870	2870	2870	2870	0
47	20231130	184600	188400905	2870	2870	2870	2870	0
48	20231130	184500	188400905	2870	2870	2870	2870	0
49	20231130	184400	188400905	2870	2870	2870	2870	0
50	20231130	184300	188400905	2870	2870	2870	2870	0
51	20231130	184200	188400905	2870	2870	2870	2870	0
52	20231130	184100	188400905	2870	2870	2870	2870	0
53	20231130	184000	188400905	2870	2870	2870	2870	0
54	20231130	183900	188400905	2870	2870	2870	2870	0
55	20231130	183800	188400905	2870	2870	2870	2870	0
56	20231130	183700	188400905	2870	2870	2870	2870	0
57	20231130	183600	188400905	2870	2870	2870	2870	0
58	20231130	183500	188400905	2870	2870	2870	2870	0
59	20231130	183400	188400905	2870	2870	2870	2870	0
60	20231130	183300	188400905	2870	2870	2870	2870	0
61	20231130	183200	188400905	2870	2870	2870	2870	0
62	20231130	183100	188400905	2870	2870	2870	2870	5920
63	20231130	183000	188400905	2870	2870	2870	2870	0
64	20231130	182900	188400905	2870	2870	2870	2870	0
65	20231130	182800	188400905	2870	2870	2870	2870	0
66	20231130	182700	188400905	2870	2870	2870	2870	0
67	20231130	182600	188400905	2870	2870	2870	2870	0
68	20231130	182500	188400905	2870	2870	2870	2870	0
69	20231130	182400	188400905	2870	2870	2870	2870	0
70	20231130	182300	188400905	2870	2870	2870	2870	0
71	20231130	182200	188400905	2870	2870	2870	2870	0
72	20231130	182100	188400905	2870	2870	2870	2870	0
73	20231130	182000	188400905	2870	2870	2870	2870	0
74	20231130	181900	188400905	2870	2870	2870	2870	0
75	20231130	181800	188400905	2870	2870	2870	2870	0
76	20231130	181700	188400905	2870	2870	2870	2870	0
77	20231130	181600	188400905	2870	2870	2870	2870	0
78	20231130	181500	188400905	2870	2870	2870	2870	0
79	20231130	181400	188400905	2870	2870	2870	2870	0
80	20231130	181300	188400905	2870	2870	2870	2870	0
81	20231130	181200	188400905	2870	2870	2870	2870	0
82	20231130	181100	188400905	2870	2870	2870	2870	0
83	20231130	181000	188400905	2870	2870	2870	2870	0
84	20231130	180900	188400905	2870	2870	2870	2870	0
85	20231130	180800	188400905	2870	2870	2870	2870	0
86	20231130	180700	188400905	2870	2870	2870	2870	0
87	20231130	180600	188400905	2870	2870	2870	2870	0
88	20231130	180500	188400905	2870	2870	2870	2870	0
89	20231130	180400	188400905	2870	2870	2870	2870	0
90	20231130	180300	188400905	2870	2870	2870	2870	0
91	20231130	180200	188400905	2870	2870	2870	2870	0
92	20231130	180100	188400905	2870	2870	2870	2870	5920
93	20231130	180000	188400905	2870	2870	2870	2870	0
94	20231130	175900	188400905	2870	2870	2870	2870	0
95	20231130	175800	188400905	2870	2870	2870	2870	0
96	20231130	175700	188400905	2870	2870	2870	2870	0
97	20231130	175600	188400905	2870	2870	2870	2870	0
98	20231130	175500	188400905	2870	2870	2870	2870	0
99	20231130	175400	188400905	2870	2870	2870	2870	0
100	20231130	175300	188400905	2870	2870	2870	2870	0
101	20231130	175200	188400905	2870	2870	2870	2870	0
102	20231130	175100	188400905	2870	2870	2870	2870	0
103	20231130	175000	188400905	2870	2870	2870	2870	0
104	20231130	174900	188400905	2870	2870	2870	2870	0
105	20231130	174800	188400905	2870	2870	2870	2870	0
106	20231130	174700	188400905	2870	2870	2870	2870	0
107	20231130	174600	188400905	2870	2870	2870	2870	0
108	20231130	174500	188400905	2870	2870	2870	2870	0
109	20231130	174400	188400905	2870	2870	2870	2870	0
110	20231130	174300	188400905	2870	2870	2870	2870	0
111	20231130	174200	188400905	2870	2870	2870	2870	0
112	20231130	174100	188400905	2870	2870	2870	2870	0
113	20231130	174000	188400905	2870	2870	2870	2870	0
114	20231130	173900	188400905	2870	2870	2870	2870	0
115	20231130	173800	188400905	2870	2870	2870	2870	0
116	20231130	173700	188400905	2870	2870	2870	2870	0
117	20231130	173600	188400905	2870	2870	2870	2870	0
118	20231130	173500	188400905	2870	2870	2870	2870	0
119	20231130	173400	188400905	2870	2870	2870	2870	0
120	20231130	173300	188400905	2870	2870	2870	2870	0
121	20231130	173200	188400905	2870	2870	2870	2870	0
122	20231130	173100	188400905	2870	2870	2870	2870	5920
123	20231130	173000	188400905	2870	2870	2870	2870	0
124	20231130	172900	188400905	2870	2870	2870	2870	0
125	20231130	172800	188400905	2870	2870	2870	2870	0
126	20231130	172700	188400905	2870	2870	2870	2870	0
127	20231130	172600	188400905	2870	2870	2870	2870	0
128	20231130	172500	188400905	2870	2870	2870	2870	0
129	20231130	172400	188400905	2870	2870	2870	2870	0
130	20231130	172300	188400905	2870	2870	2870	2870	0
131	20231130	172200	188400905	2870	2870	2870	2870	0
132	20231130	172100	188400905	2870	2870	2870	2870	0
133	20231130	172000	188400905	2870	2870	2870	2870	0
134	20231130	171900	188400905	2870	2870	2870	2870	0
135	20231130	171800	188400905	2870	2870	2870	2870	0
136	20231130	171700	188400905	2870	2870	2870	2870	0
137	20231130	171600	188400905	2870	2870	2870	2870	0
138	20231130	171500	188400905	2870	2870	2870	2870	0
139	20231130	171400	188400905	2870	2870	2870	2870	0
140	20231130	171300	188400905	2870	2870	2870	2870	0
141	20231130	171200	188400905	2870	2870	2870	2870	0
142	20231130	171100	188400905	2870	2870	2870	2870	0
143	20231130	171000	188400905	2870	2870	2870	2870	0
144	20231130	170900	188400905	2870	2870	2870	2870	0
145	20231130	170800	188400905	2870	2870	2870	2870	0
146	20231130	170700	188400905	2870	2870	2870	2870	0
147	20231130	170600	188400905	2870	2870	2870	2870	0
148	20231130	170500	188400905	2870	2870	2870	2870	0
149	20231130	170400	188400905	2870	2870	2870	2870	0
150	20231130	170300	188400905	2870	2870	2870	2870	0
151	20231130	170200	188400905	2870	2870	2870	2870	0
152	20231130	170100	188400905	2870	2870	2870	2870	5920
153	20231130	170000	188400905	2870	2870	2870	2870	0
154	20231130	165900	188400905	2870	2870	2870	2870	0
155	20231130	165800	188400905	2870	2870	2870	2870	0
156	20231130	165700	188400905	2870	2870	2870	2870	0
157	20231130	165600	188400905	2870	2870	2870	2870	0
158	20231130	165500	188400905	2870	2870	2870	2870	0
159	20231130	165400	188400905	2870	2870	2870	2870	0
160	20231130	165300	188400905	2870	2870	2870	2870	0
161	20231130	165200	188400905	2870	2870	2870	2870	0
162	20231130	165100	188400905	2870	2870	2870	2870	0
163	20231130	165000	188400905	2870	2870	2870	2870	0
164	20231130	164900	188400905	2870	2870	2870	2870	0
165	20231130	164800	188400905	2870	2870	2870	2870	0
166	20231130	164700	188400905	2870	2870	2870	2870	0
167	20231130	164600	188400905	2870	2870	2870	2870	0
168	20231130	164500	188400905	2870	2870	2870	2870	0
169	20231130	164400	188400905	2870	2870	2870	2870	0
170	20231130	164300	188400905	2870	2870	2870	2870	0
171	20231130	164200	188400905	2870	2870	2870	2870	0
172	20231130	164100	188400905	2870	2870	2870	2870	0
173	20231130	164000	188400905	2870	2870	2870	2870	0
174	20231130	163900	188400905	2870	2870	2870	2870	0
175	20231130	163800	188400905	2870	2870	2870	2870	0
176	20231130	163700	188400905	2870	2870	2870	2870	0
177	20231130	163600	188400905	2870	2870	2870	2870	0
178	20231130	163500	188400905	2870	2870	2870	2870	0
179	20231130	163400	188400905	2870	2870	2870	2870	0
180	20231130	163300	188400905	2870	2870	2870	2870	0
181	20231130	163200	188400905	2870	2870	2870	2870	0
182	20231130	163100	188400905	2870	2870	2870	2870	5920
183	20231130	163000	188400905	2870	2870	2870	2870	0
184	20231130	162900	188400905	2870	2870	2870	2870	0
185	20231130	162800	188400905	2870	2870	2870	2870	0
186	20231130	162700	188400905	2870	2870	2870	2870	0
187	20231130	162600	188400905	2870	2870	2870	2870	0
188	20231130	162500	188400905	2870	2870	2870	2870	0
189	20231130	162400	188400905	2870	2870	2870	2870	0
190	20231130	162300	188400905	2870	2870	2870	2870	0
191	20231130	162200	188400905	2870	2870	2870	2870	0
192	20231130	162100	188400905	2870	2870	2870	2870	0
193	20231130	162000	188400905	2870	2870	2870	2870	0
194	20231130	161900	188400905	2870	2870	2870	2870	0
195	20231130	161800	188400905	2870	2870	2870	2870	0
196	20231130	161700	188400905	2870	2870	2870	2870	0
197	20231130	161600	188400905	2870	2870	2870	2870	0
198	20231130	161500	188400905	2870	2870	2870	2870	0
199	20231130	161400	188400905	2870	2870	2870	2870	0
200	20231130	161300	188400905	2870	2870	2870	2870	0
201	20231130	161200	188400905	2870	2870	2870	2870	0
202	20231130	161100	188400905	2870	2870	2870	2870	0
203	20231130	161000	188400905	2870	2870	2870	2870	0
204	20231130	160900	188400905	2870	2870	2870	2870	0
205	20231130	160800	188400905	2870	2870	2870	2870	0
206	20231130	160700	188400905	2870	2870	2870	2870	0
207	20231130	160600	188400905	2870	2870	2870	2870	0
208	20231130	160500	188400905	2870	2870	2870	2870	0
209	20231130	160400	188400905	2870	2870	2870	2870	0
210	20231130	160300	188400905	2870	2870	2870	2870	0
211	20231130	160200	188400905	2870	2870	2870	2870	0
212	20231130	160100	188400905	2870	2870	2870	2870	5920
213	20231130	160000	188400905	2870	2870	2870	2870	0
214	20231130	155900	188400905	2870	2870	2870	2870	0
215	20231130	155800	188400905	2870	2870	2870	2870	0
216	20231130	155700	188400905	2870	2870	2870	2870	0
217	20231130	155600	188400905	2870	2870	2870	2870	0
218	20231130	155500	188400905	2870	2870	2870	2870	0
219	20231130	155400	188400905	2870	2870	2870	2870	0
220	20231130	155300	188400905	2870	2870	2870	2870	0
221	20231130	155200	188400905	2870	2870	2870	2870	0
222	20231130	155100	188400905	2870	2870	2870	2870	0
223	20231130	155000	188400905	2870	2870	2870	2870	0
224	20231130	154900	188400905	2870	2870	2870	2870	0
225	20231130	154800	188400905	2870	2870	2870	2870	0
226	20231130	154700	188400905	2870	2870	2870	2870	0
227	20231130	154600	188400905	2870	2870	2870	2870	0
228	20231130	154500	188400905	2870	2870	2870	2870	0
229	20231130	154400	188400905	2870	2870	2870	2870	0
230	20231130	154300	188400905	2870	2870	2870	2870	0
231	20231130	154200	188400905	2870	2870	2870	2870	0
232	20231130	154100	188400905	2870	2870	2870	2870	0
233	20231130	154000	188400905	2870	2870	2870	2870	0
234	20231130	153900	188400905	2870	2870	2870	2870	0
235	20231130	153800	188400905	2870	2870	2870	2870	0
236	20231130	153700	188400905	2870	2870	2870	2870	0
237	20231130	153600	188400905	2870	2870	2870	2870	0
238	20231130	153500	188400905	2870	2870	2870	2870	0
239	20231130	153400	188400905	2870	2870	2870	2870	0
240	20231130	153300	188400905	2870	2870	2870	2870	0
241	20231130	153200	188400905	2870	2870	2870	2870	0
242	20231130	153100	188400905	2870	2870	2870	2870	5920
243	20231130	153000	188400905	2870	2870	2870	2870	5920
244	20231130	152900	171410505	2860	2860	2860	2860	0
245	20231130	152800	171410505	2860	2860	2860	2860	0
246	20231130	152700	171410505	2860	2860	2860	2860	0
247	20231130	152600	171410505	2860	2860	2860	2860	0
248	20231130	152500	171410505	2860	2860	2860	2860	0
249	20231130	152400	171410505	2860	2860	2860	2860	0
250	20231130	152300	171410505	2860	2860	2860	2860	0
251	20231130	152200	171410505	2860	2860	2860	2860	0
252	20231130	152100	171410505	2860	2860	2860	2860	0
253	20231130	152000	171410505	2860	2860	2860	2860	0
254	20231130	151900	171410505	2860	2870	2870	2860	357
255	20231130	151800	170388825	2860	2860	2860	2860	30
256	20231130	151700	170303025	2870	2870	2870	2870	201
257	20231130	151600	169726155	2870	2870	2870	2860	340
258	20231130	151500	168750655	2860	2860	2860	2860	20
259	20231130	151400	168693455	2860	2870	2870	2860	150
260	20231130	151300	168263955	2860	2870	2870	2860	700
261	20231130	151200	166254995	2870	2870	2870	2870	0
262	20231130	151100	166254995	2870	2870	2870	2870	70
263	20231130	151000	166054095	2870	2860	2870	2860	90
264	20231130	150900	165796195	2870	2870	2870	2870	50
265	20231130	150800	165652695	2860	2870	2870	2860	101
266	20231130	150700	165363425	2870	2870	2870	2870	0
267	20231130	150600	165363425	2870	2860	2870	2860	2410
268	20231130	150500	158450330	2865	2850	2865	2850	7106
269	20231130	150400	138151830	2850	2850	2850	2850	0
270	20231130	150300	138151830	2850	2850	2850	2850	0
271	20231130	150200	138151830	2850	2845	2850	2845	100
272	20231130	150100	137867205	2845	2845	2845	2845	0
273	20231130	150000	137867205	2845	2845	2845	2845	82
274	20231130	145900	137633915	2845	2845	2845	2845	50
275	20231130	145800	137491665	2845	2845	2845	2845	0
276	20231130	145700	137491665	2845	2845	2845	2845	0
277	20231130	145600	137491665	2845	2845	2845	2845	0
278	20231130	145500	137491665	2845	2845	2845	2845	178
279	20231130	145400	136985255	2845	2845	2845	2845	53
280	20231130	145300	136834470	2845	2845	2845	2845	82
281	20231130	145200	136601180	2840	2840	2840	2840	1
282	20231130	145100	136598340	2840	2840	2840	2840	15
283	20231130	145000	136555740	2840	2840	2840	2840	0
284	20231130	144900	136555740	2840	2840	2840	2840	0
285	20231130	144800	136555740	2840	2840	2840	2840	2
286	20231130	144700	136550060	2845	2845	2845	2845	121
287	20231130	144600	136205815	2845	2840	2845	2840	179
288	20231130	144500	135697045	2840	2840	2840	2840	603
289	20231130	144400	133984525	2840	2840	2840	2840	0
290	20231130	144300	133984525	2840	2840	2840	2840	14
291	20231130	144200	133944765	2840	2840	2840	2840	1531
292	20231130	144100	129596725	2840	2840	2840	2840	4
293	20231130	144000	129585365	2845	2845	2845	2845	575
294	20231130	143900	127949490	2845	2840	2845	2840	83
295	20231130	143800	127713360	2845	2845	2845	2845	404
296	20231130	143700	126563980	2845	2845	2845	2845	0
297	20231130	143600	126563980	2845	2840	2845	2840	131
298	20231130	143500	126191290	2845	2845	2845	2845	511
299	20231130	143400	124737495	2845	2845	2845	2845	0
300	20231130	143300	124737495	2845	2845	2845	2845	0
301	20231130	143200	124737495	2845	2845	2845	2845	82
302	20231130	143100	124504205	2840	2840	2840	2840	2
303	20231130	143000	124498525	2840	2840	2840	2840	0
304	20231130	142900	124498525	2840	2840	2840	2840	87
305	20231130	142800	124251445	2840	2840	2840	2840	50
306	20231130	142700	124109445	2840	2840	2840	2840	0
307	20231130	142600	124109445	2840	2840	2840	2840	0
308	20231130	142500	124109445	2840	2840	2840	2840	82
309	20231130	142400	123876565	2840	2840	2840	2840	781
310	20231130	142300	121658525	2840	2840	2840	2840	0
311	20231130	142200	121658525	2840	2840	2840	2840	0
312	20231130	142100	121658525	2840	2840	2840	2840	0
313	20231130	142000	121658525	2840	2840	2840	2840	0
314	20231130	141900	121658525	2840	2845	2845	2840	294
315	20231130	141800	120822100	2845	2845	2845	2845	88
316	20231130	141700	120571740	2845	2845	2845	2845	88
317	20231130	141600	120321380	2840	2840	2840	2840	0
318	20231130	141500	120321380	2840	2840	2840	2840	0
319	20231130	141400	120321380	2840	2840	2840	2840	0
320	20231130	141300	120321380	2840	2840	2840	2840	587
321	20231130	141200	118654300	2835	2835	2835	2835	130
322	20231130	141100	118285750	2840	2840	2840	2840	82
323	20231130	141000	118052870	2840	2840	2840	2840	0
324	20231130	140900	118052870	2840	2840	2840	2840	0
325	20231130	140800	118052870	2840	2840	2840	2840	0
326	20231130	140700	118052870	2840	2840	2840	2840	73
327	20231130	140600	117845550	2835	2835	2835	2835	3
328	20231130	140500	117837045	2840	2840	2840	2840	0
329	20231130	140400	117837045	2840	2840	2840	2840	82
330	20231130	140300	117604165	2835	2835	2835	2835	1245
331	20231130	140200	114074590	2840	2840	2840	2840	16
332	20231130	140100	114029150	2835	2835	2835	2835	0
333	20231130	140000	114029150	2835	2835	2835	2835	0
334	20231130	135900	114029150	2835	2835	2835	2835	0
335	20231130	135800	114029150	2835	2835	2835	2835	0
336	20231130	135700	114029150	2835	2840	2840	2835	83
337	20231130	135600	113793435	2835	2835	2835	2835	75
338	20231130	135500	113580810	2835	2835	2835	2835	1
339	20231130	135400	113577975	2840	2840	2840	2840	30
340	20231130	135300	113492775	2840	2840	2840	2840	30
341	20231130	135200	113407575	2840	2840	2840	2840	495
342	20231130	135100	112001775	2840	2840	2840	2835	425
343	20231130	135000	110794900	2840	2840	2840	2840	153
344	20231130	134900	110360380	2830	2830	2830	2830	31
345	20231130	134800	110272650	2840	2840	2840	2840	18
346	20231130	134700	110221530	2845	2845	2845	2845	0
347	20231130	134600	110221530	2845	2845	2845	2845	0
348	20231130	134500	110221530	2845	2845	2845	2845	0
349	20231130	134400	110221530	2845	2845	2845	2845	5
350	20231130	134300	110207305	2845	2840	2845	2840	82
351	20231130	134200	109974305	2840	2840	2840	2840	18
352	20231130	134100	109923185	2825	2825	2825	2825	100
353	20231130	134000	109640685	2840	2840	2845	2840	1792
354	20231130	133900	104544375	2845	2820	2845	2820	10186
355	20231130	133800	75656340	2820	2820	2820	2820	1119
356	20231130	133700	72500760	2825	2825	2825	2825	4
357	20231130	133600	72489460	2825	2825	2825	2825	92
358	20231130	133500	72229560	2825	2825	2825	2825	0
359	20231130	133400	72229560	2825	2825	2825	2820	82
360	20231130	133300	71997925	2825	2825	2825	2825	5
361	20231130	133200	71983800	2825	2825	2825	2825	19
362	20231130	133100	71930125	2820	2820	2820	2820	0
363	20231130	133000	71930125	2820	2820	2820	2820	20
364	20231130	132900	71873725	2825	2825	2825	2825	82
365	20231130	132800	71642075	2825	2825	2825	2825	0
366	20231130	132700	71642075	2825	2825	2825	2825	554
367	20231130	132600	70077025	2830	2830	2830	2830	0
368	20231130	132500	70077025	2830	2830	2830	2830	0
369	20231130	132400	70077025	2830	2830	2830	2830	0
370	20231130	132300	70077025	2830	2830	2830	2830	0
371	20231130	132200	70077025	2830	2830	2830	2830	82
372	20231130	132100	69844965	2825	2825	2825	2825	0
373	20231130	132000	69844965	2825	2825	2825	2825	50
374	20231130	131900	69703715	2825	2825	2825	2825	1
375	20231130	131800	69700890	2825	2825	2825	2825	0
376	20231130	131700	69700890	2825	2825	2825	2825	0
377	20231130	131600	69700890	2825	2825	2825	2825	1
378	20231130	131500	69698065	2830	2830	2830	2830	82
379	20231130	131400	69466005	2825	2825	2825	2825	0
380	20231130	131300	69466005	2825	2825	2825	2825	19
381	20231130	131200	69412330	2830	2830	2830	2830	0
382	20231130	131100	69412330	2830	2830	2830	2830	0
383	20231130	131000	69412330	2830	2830	2830	2830	0
384	20231130	130900	69412330	2830	2830	2830	2830	0
385	20231130	130800	69412330	2830	2830	2830	2830	82
386	20231130	130700	69180270	2820	2830	2830	2820	177
387	20231130	130600	68679370	2830	2830	2830	2830	0
388	20231130	130500	68679370	2830	2830	2830	2830	0
389	20231130	130400	68679370	2830	2830	2830	2830	0
390	20231130	130300	68679370	2830	2830	2830	2830	0
391	20231130	130200	68679370	2830	2830	2830	2830	0
392	20231130	130100	68679370	2830	2830	2830	2830	155
393	20231130	130000	68240720	2820	2820	2820	2820	50
394	20231130	125900	68099720	2830	2830	2830	2830	0
395	20231130	125800	68099720	2830	2830	2830	2830	0
396	20231130	125700	68099720	2830	2830	2830	2830	0
397	20231130	125600	68099720	2830	2830	2830	2830	0
398	20231130	125500	68099720	2830	2830	2830	2830	0
399	20231130	125400	68099720	2830	2830	2830	2830	259
400	20231130	125300	67366750	2830	2830	2830	2830	0
401	20231130	125200	67366750	2830	2830	2830	2830	0
402	20231130	125100	67366750	2830	2830	2830	2830	72
403	20231130	125000	67162990	2830	2830	2830	2830	0
404	20231130	124900	67162990	2830	2820	2830	2820	20
405	20231130	124800	67106400	2830	2830	2830	2830	0
406	20231130	124700	67106400	2830	2830	2830	2830	83
407	20231130	124600	66871510	2830	2830	2830	2830	0
408	20231130	124500	66871510	2830	2830	2830	2830	0
409	20231130	124400	66871510	2830	2830	2830	2830	0
410	20231130	124300	66871510	2830	2830	2830	2830	0
411	20231130	124200	66871510	2830	2830	2830	2830	0
412	20231130	124100	66871510	2830	2830	2830	2830	0
413	20231130	124000	66871510	2830	2830	2830	2830	0
414	20231130	123900	66871510	2830	2830	2830	2830	0
415	20231130	123800	66871510	2830	2830	2830	2830	0
416	20231130	123700	66871510	2830	2830	2830	2830	0
417	20231130	123600	66871510	2830	2830	2830	2830	413
418	20231130	123500	65702720	2830	2820	2830	2820	433
419	20231130	123400	64478565	2820	2820	2820	2820	0
420	20231130	123300	64478565	2820	2820	2820	2820	414
421	20231130	123200	63311085	2825	2825	2825	2825	0
422	20231130	123100	63311085	2825	2825	2825	2825	0
423	20231130	123000	63311085	2825	2825	2825	2825	0
424	20231130	122900	63311085	2825	2825	2825	2825	0
425	20231130	122800	63311085	2825	2825	2825	2825	86
426	20231130	122700	63068135	2820	2825	2825	2820	286
427	20231130	122600	62260190	2825	2825	2825	2825	48
428	20231130	122500	62124590	2830	2830	2830	2830	19
429	20231130	122400	62070820	2825	2825	2825	2825	0
430	20231130	122300	62070820	2825	2825	2825	2825	305
431	20231130	122200	61209195	2820	2820	2820	2820	0
432	20231130	122100	61209195	2820	2820	2820	2820	0
433	20231130	122000	61209195	2820	2820	2820	2820	1
434	20231130	121900	61206375	2825	2825	2825	2825	15
435	20231130	121800	61164000	2820	2820	2820	2820	0
436	20231130	121700	61164000	2820	2820	2820	2820	0
437	20231130	121600	61164000	2820	2820	2820	2820	1
438	20231130	121500	61161180	2820	2820	2820	2820	0
439	20231130	121400	61161180	2820	2820	2820	2820	0
440	20231130	121300	61161180	2820	2820	2820	2820	0
441	20231130	121200	61161180	2820	2820	2820	2820	0
442	20231130	121100	61161180	2820	2820	2820	2820	452
443	20231130	121000	59886540	2820	2820	2820	2820	848
444	20231130	120900	57495180	2825	2825	2825	2825	176
445	20231130	120800	56997980	2820	2820	2820	2820	0
446	20231130	120700	56997980	2820	2820	2820	2820	1
447	20231130	120600	56995160	2825	2825	2825	2825	0
448	20231130	120500	56995160	2825	2825	2825	2825	0
449	20231130	120400	56995160	2825	2825	2825	2825	50
450	20231130	120300	56853910	2825	2825	2825	2825	0
451	20231130	120200	56853910	2825	2825	2825	2825	454
452	20231130	120100	55571360	2830	2830	2830	2830	0
453	20231130	120000	55571360	2830	2830	2830	2830	0
454	20231130	115900	55571360	2830	2830	2830	2830	0
455	20231130	115800	55571360	2830	2830	2830	2830	0
456	20231130	115700	55571360	2830	2830	2830	2830	9
457	20231130	115600	55545890	2830	2830	2830	2830	0
458	20231130	115500	55545890	2830	2830	2830	2830	73
459	20231130	115400	55339300	2830	2830	2830	2830	0
460	20231130	115300	55339300	2830	2830	2830	2830	0
461	20231130	115200	55339300	2830	2830	2830	2830	162
462	20231130	115100	54880840	2830	2830	2830	2830	538
463	20231130	115000	53358300	2820	2820	2820	2820	0
464	20231130	114900	53358300	2820	2820	2820	2820	0
465	20231130	114800	53358300	2820	2820	2820	2820	0
466	20231130	114700	53358300	2820	2820	2820	2820	0
467	20231130	114600	53358300	2820	2820	2820	2820	0
468	20231130	114500	53358300	2820	2820	2820	2820	0
469	20231130	114400	53358300	2820	2820	2820	2820	23
470	20231130	114300	53293440	2820	2820	2820	2820	0
471	20231130	114200	53293440	2820	2820	2820	2820	1
472	20231130	114100	53290620	2830	2830	2830	2830	0
473	20231130	114000	53290620	2830	2830	2830	2830	19
474	20231130	113900	53236850	2820	2820	2820	2820	0
475	20231130	113800	53236850	2820	2820	2820	2820	0
476	20231130	113700	53236850	2820	2820	2820	2820	0
477	20231130	113600	53236850	2820	2820	2820	2820	0
478	20231130	113500	53236850	2820	2820	2820	2820	0
479	20231130	113400	53236850	2820	2820	2820	2820	0
480	20231130	113300	53236850	2820	2820	2820	2820	0
481	20231130	113200	53236850	2820	2820	2820	2820	0
482	20231130	113100	53236850	2820	2820	2820	2820	0
483	20231130	113000	53236850	2820	2820	2820	2820	0
484	20231130	112900	53236850	2820	2820	2820	2820	20
485	20231130	112800	53180450	2830	2830	2830	2830	0
486	20231130	112700	53180450	2830	2830	2830	2830	0
487	20231130	112600	53180450	2830	2830	2830	2830	20
488	20231130	112500	53123850	2810	2820	2825	2810	129
489	20231130	112400	52759980	2820	2820	2820	2820	195
490	20231130	112300	52210080	2810	2810	2810	2810	0
491	20231130	112200	52210080	2810	2820	2820	2810	88
492	20231130	112100	51962070	2820	2820	2820	2820	0
493	20231130	112000	51962070	2820	2820	2820	2820	35
494	20231130	111900	51863370	2810	2810	2810	2810	0
495	20231130	111800	51863370	2810	2810	2810	2810	0
496	20231130	111700	51863370	2810	2810	2810	2810	0
497	20231130	111600	51863370	2810	2810	2810	2810	477
498	20231130	111500	50523000	2810	2810	2810	2810	0
499	20231130	111400	50523000	2810	2810	2810	2810	0
500	20231130	111300	50523000	2810	2820	2820	2810	611
501	20231130	111200	48799990	2825	2825	2825	2825	1381
502	20231130	111100	44898665	2825	2825	2825	2825	1
503	20231130	111000	44895840	2830	2830	2830	2830	0
504	20231130	110900	44895840	2830	2830	2830	2830	18
505	20231130	110800	44844900	2825	2830	2830	2825	12
506	20231130	110700	44810955	2830	2830	2830	2830	9
507	20231130	110600	44785485	2830	2830	2830	2830	9
508	20231130	110500	44760015	2830	2830	2830	2830	362
509	20231130	110400	43735555	2830	2830	2830	2830	9
510	20231130	110300	43710085	2830	2830	2830	2830	0
511	20231130	110200	43710085	2830	2830	2830	2830	47
512	20231130	110100	43577075	2825	2825	2825	2825	0
513	20231130	110000	43577075	2825	2825	2825	2825	0
514	20231130	105900	43577075	2825	2825	2825	2825	0
515	20231130	105800	43577075	2825	2835	2835	2825	2
516	20231130	105700	43571415	2835	2835	2835	2835	0
517	20231130	105600	43571415	2835	2835	2835	2835	10
518	20231130	105500	43543065	2825	2825	2825	2825	0
519	20231130	105400	43543065	2825	2825	2825	2825	0
520	20231130	105300	43543065	2825	2825	2825	2825	0
521	20231130	105200	43543065	2825	2825	2825	2825	0
522	20231130	105100	43543065	2825	2825	2825	2825	0
523	20231130	105000	43543065	2825	2825	2825	2825	0
524	20231130	104900	43543065	2825	2830	2835	2825	780
525	20231130	104800	41335305	2830	2830	2830	2830	0
526	20231130	104700	41335305	2830	2830	2830	2830	0
527	20231130	104600	41335305	2830	2830	2830	2830	0
528	20231130	104500	41335305	2830	2830	2830	2830	0
529	20231130	104400	41335305	2830	2830	2830	2830	954
530	20231130	104300	38635485	2825	2825	2825	2825	0
531	20231130	104200	38635485	2825	2825	2825	2825	1
532	20231130	104100	38632660	2830	2830	2830	2830	0
533	20231130	104000	38632660	2830	2830	2830	2830	0
534	20231130	103900	38632660	2830	2830	2830	2830	177
535	20231130	103800	38131750	2825	2825	2825	2825	0
536	20231130	103700	38131750	2825	2825	2825	2825	15
537	20231130	103600	38089375	2830	2825	2830	2825	59
538	20231130	103500	37922575	2830	2830	2830	2830	0
539	20231130	103400	37922575	2830	2830	2830	2830	0
540	20231130	103300	37922575	2830	2825	2830	2825	22
541	20231130	103200	37860390	2830	2830	2830	2830	15
542	20231130	103100	37817940	2825	2825	2825	2825	0
543	20231130	103000	37817940	2825	2825	2825	2825	0
544	20231130	102900	37817940	2825	2830	2830	2825	179
545	20231130	102800	37311450	2825	2825	2825	2825	0
546	20231130	102700	37311450	2825	2825	2825	2825	34
547	20231130	102600	37215400	2825	2825	2825	2825	0
548	20231130	102500	37215400	2825	2825	2825	2825	0
549	20231130	102400	37215400	2825	2825	2825	2825	0
550	20231130	102300	37215400	2825	2830	2830	2825	179
551	20231130	102200	36708845	2830	2830	2830	2830	0
552	20231130	102100	36708845	2830	2830	2830	2830	0
553	20231130	102000	36708845	2830	2830	2830	2830	0
554	20231130	101900	36708845	2830	2830	2830	2830	337
555	20231130	101800	35755135	2825	2825	2825	2825	34
556	20231130	101700	35659085	2830	2830	2830	2830	130
557	20231130	101600	35291185	2835	2830	2835	2830	153
558	20231130	101500	34857830	2830	2830	2830	2830	0
559	20231130	101400	34857830	2830	2830	2830	2830	674
560	20231130	101300	32950410	2835	2835	2835	2835	7
561	20231130	101200	32930565	2835	2835	2835	2835	15
562	20231130	101100	32888040	2830	2830	2830	2830	0
563	20231130	101000	32888040	2830	2830	2830	2830	63
564	20231130	100900	32709750	2830	2830	2830	2830	34
565	20231130	100800	32613530	2830	2830	2830	2830	20
566	20231130	100700	32556930	2825	2830	2830	2825	45
567	20231130	100600	32429755	2815	2815	2815	2815	0
568	20231130	100500	32429755	2815	2815	2815	2815	0
569	20231130	100400	32429755	2815	2815	2815	2815	889
570	20231130	100300	29927220	2815	2815	2815	2815	0
571	20231130	100200	29927220	2815	2815	2815	2815	0
572	20231130	100100	29927220	2815	2815	2815	2815	1421
573	20231130	100000	25927105	2815	2820	2820	2815	1834
574	20231130	095900	20764250	2835	2835	2835	2835	0
575	20231130	095800	20764250	2835	2835	2835	2835	0
576	20231130	095700	20764250	2835	2835	2835	2835	0
577	20231130	095600	20764250	2835	2835	2840	2835	1282
578	20231130	095500	17129090	2835	2835	2835	2835	0
579	20231130	095400	17129090	2835	2830	2835	2830	177
580	20231130	095300	16628045	2830	2825	2830	2825	667
581	20231130	095200	14743670	2825	2825	2825	2825	0
582	20231130	095100	14743670	2825	2820	2825	2820	180
583	20231130	095000	14235340	2825	2825	2825	2825	55
584	20231130	094900	14079965	2820	2820	2820	2820	0
585	20231130	094800	14079965	2820	2820	2820	2820	0
586	20231130	094700	14079965	2820	2820	2820	2820	48
587	20231130	094600	13944605	2820	2820	2825	2820	141
588	20231130	094500	13546295	2815	2815	2815	2815	1
589	20231130	094400	13543480	2825	2825	2825	2825	139
590	20231130	094300	13150805	2815	2825	2825	2815	74
591	20231130	094200	12941765	2815	2815	2815	2815	35
592	20231130	094100	12843240	2825	2825	2825	2810	169
593	20231130	094000	12365830	2810	2810	2810	2810	1
594	20231130	093900	12363020	2825	2825	2825	2825	0
595	20231130	093800	12363020	2825	2825	2825	2825	301
596	20231130	093700	11512695	2825	2825	2825	2825	0
597	20231130	093600	11512695	2825	2815	2825	2810	186
598	20231130	093500	10988190	2815	2815	2815	2815	109
599	20231130	093400	10681355	2815	2815	2815	2815	0
600	20231130	093300	10681355	2815	2815	2815	2815	35
601	20231130	093200	10582830	2825	2825	2825	2825	0
602	20231130	093100	10582830	2825	2825	2825	2825	138
603	20231130	093000	10192980	2825	2825	2825	2825	36
604	20231130	092900	10091280	2820	2820	2820	2820	0
605	20231130	092800	10091280	2820	2820	2820	2820	0
606	20231130	092700	10091280	2820	2820	2820	2820	0
607	20231130	092600	10091280	2820	2815	2825	2815	192
608	20231130	092500	9549210	2810	2810	2810	2810	0
609	20231130	092400	9549210	2810	2810	2810	2810	36
610	20231130	092300	9448050	2810	2825	2825	2810	213
611	20231130	092200	8846340	2825	2825	2825	2825	0
612	20231130	092100	8846340	2825	2825	2825	2825	138
613	20231130	092000	8456490	2810	2810	2810	2810	0
614	20231130	091900	8456490	2810	2810	2810	2810	0
615	20231130	091800	8456490	2810	2810	2810	2810	5
616	20231130	091700	8442440	2810	2810	2810	2810	0
617	20231130	091600	8442440	2810	2825	2825	2810	535
618	20231130	091500	6937005	2810	2810	2810	2805	45
619	20231130	091400	6810720	2825	2825	2825	2825	17
620	20231130	091300	6762695	2825	2825	2825	2825	185
621	20231130	091200	6240070	2820	2820	2820	2820	16
622	20231130	091100	6194950	2805	2805	2805	2805	1
623	20231130	091000	6192145	2825	2825	2825	2825	0
624	20231130	090900	6192145	2825	2825	2825	2825	0
625	20231130	090800	6192145	2825	2825	2825	2825	176
626	20231130	090700	5694945	2825	2825	2825	2825	0
627	20231130	090600	5694945	2825	2825	2825	2825	0
628	20231130	090500	5694945	2825	2825	2825	2825	0
629	20231130	090400	5694945	2825	2800	2825	2795	985
630	20231130	090300	2913395	2795	2800	2800	2795	21
631	20231130	090200	2854600	2820	2780	2820	2780	412
632	20231130	090100	1698010	2770	2770	2770	2770	0
633	20231130	090000	1698010	2770	2770	2770	2770	613