KissMeData/067770/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194200	86977315	2905	2905	2905	2905	522
3	20231130	194100	86977315	2905	2905	2905	2905	0
4	20231130	194000	86977315	2905	2905	2905	2905	0
5	20231130	193900	86977315	2905	2905	2905	2905	0
6	20231130	193800	86977315	2905	2905	2905	2905	0
7	20231130	193700	86977315	2905	2905	2905	2905	0
8	20231130	193600	86977315	2905	2905	2905	2905	0
9	20231130	193500	86977315	2905	2905	2905	2905	0
10	20231130	193400	86977315	2905	2905	2905	2905	0
11	20231130	193300	86977315	2905	2905	2905	2905	0
12	20231130	193200	86977315	2905	2905	2905	2905	0
13	20231130	193100	86977315	2905	2905	2905	2905	0
14	20231130	193000	86977315	2905	2905	2905	2905	0
15	20231130	192900	86977315	2905	2905	2905	2905	0
16	20231130	192800	86977315	2905	2905	2905	2905	0
17	20231130	192700	86977315	2905	2905	2905	2905	0
18	20231130	192600	86977315	2905	2905	2905	2905	0
19	20231130	192500	86977315	2905	2905	2905	2905	0
20	20231130	192400	86977315	2905	2905	2905	2905	0
21	20231130	192300	86977315	2905	2905	2905	2905	0
22	20231130	192200	86977315	2905	2905	2905	2905	0
23	20231130	192100	86977315	2905	2905	2905	2905	0
24	20231130	192000	86977315	2905	2905	2905	2905	0
25	20231130	191900	86977315	2905	2905	2905	2905	0
26	20231130	191800	86977315	2905	2905	2905	2905	0
27	20231130	191700	86977315	2905	2905	2905	2905	0
28	20231130	191600	86977315	2905	2905	2905	2905	0
29	20231130	191500	86977315	2905	2905	2905	2905	0
30	20231130	191400	86977315	2905	2905	2905	2905	0
31	20231130	191300	86977315	2905	2905	2905	2905	0
32	20231130	191200	86977315	2905	2905	2905	2905	522
33	20231130	191100	86977315	2905	2905	2905	2905	0
34	20231130	191000	86977315	2905	2905	2905	2905	0
35	20231130	190900	86977315	2905	2905	2905	2905	0
36	20231130	190800	86977315	2905	2905	2905	2905	0
37	20231130	190700	86977315	2905	2905	2905	2905	0
38	20231130	190600	86977315	2905	2905	2905	2905	0
39	20231130	190500	86977315	2905	2905	2905	2905	0
40	20231130	190400	86977315	2905	2905	2905	2905	0
41	20231130	190300	86977315	2905	2905	2905	2905	0
42	20231130	190200	86977315	2905	2905	2905	2905	0
43	20231130	190100	86977315	2905	2905	2905	2905	0
44	20231130	190000	86977315	2905	2905	2905	2905	0
45	20231130	185900	86977315	2905	2905	2905	2905	0
46	20231130	185800	86977315	2905	2905	2905	2905	0
47	20231130	185700	86977315	2905	2905	2905	2905	0
48	20231130	185600	86977315	2905	2905	2905	2905	0
49	20231130	185500	86977315	2905	2905	2905	2905	0
50	20231130	185400	86977315	2905	2905	2905	2905	0
51	20231130	185300	86977315	2905	2905	2905	2905	0
52	20231130	185200	86977315	2905	2905	2905	2905	0
53	20231130	185100	86977315	2905	2905	2905	2905	0
54	20231130	185000	86977315	2905	2905	2905	2905	0
55	20231130	184900	86977315	2905	2905	2905	2905	0
56	20231130	184800	86977315	2905	2905	2905	2905	0
57	20231130	184700	86977315	2905	2905	2905	2905	0
58	20231130	184600	86977315	2905	2905	2905	2905	0
59	20231130	184500	86977315	2905	2905	2905	2905	0
60	20231130	184400	86977315	2905	2905	2905	2905	0
61	20231130	184300	86977315	2905	2905	2905	2905	0
62	20231130	184200	86977315	2905	2905	2905	2905	522
63	20231130	184100	86977315	2905	2905	2905	2905	0
64	20231130	184000	86977315	2905	2905	2905	2905	0
65	20231130	183900	86977315	2905	2905	2905	2905	0
66	20231130	183800	86977315	2905	2905	2905	2905	0
67	20231130	183700	86977315	2905	2905	2905	2905	0
68	20231130	183600	86977315	2905	2905	2905	2905	0
69	20231130	183500	86977315	2905	2905	2905	2905	0
70	20231130	183400	86977315	2905	2905	2905	2905	0
71	20231130	183300	86977315	2905	2905	2905	2905	0
72	20231130	183200	86977315	2905	2905	2905	2905	0
73	20231130	183100	86977315	2905	2905	2905	2905	0
74	20231130	183000	86977315	2905	2905	2905	2905	0
75	20231130	182900	86977315	2905	2905	2905	2905	0
76	20231130	182800	86977315	2905	2905	2905	2905	0
77	20231130	182700	86977315	2905	2905	2905	2905	0
78	20231130	182600	86977315	2905	2905	2905	2905	0
79	20231130	182500	86977315	2905	2905	2905	2905	0
80	20231130	182400	86977315	2905	2905	2905	2905	0
81	20231130	182300	86977315	2905	2905	2905	2905	0
82	20231130	182200	86977315	2905	2905	2905	2905	0
83	20231130	182100	86977315	2905	2905	2905	2905	0
84	20231130	182000	86977315	2905	2905	2905	2905	0
85	20231130	181900	86977315	2905	2905	2905	2905	0
86	20231130	181800	86977315	2905	2905	2905	2905	0
87	20231130	181700	86977315	2905	2905	2905	2905	0
88	20231130	181600	86977315	2905	2905	2905	2905	0
89	20231130	181500	86977315	2905	2905	2905	2905	0
90	20231130	181400	86977315	2905	2905	2905	2905	0
91	20231130	181300	86977315	2905	2905	2905	2905	0
92	20231130	181200	86977315	2905	2905	2905	2905	522
93	20231130	181100	86977315	2905	2905	2905	2905	0
94	20231130	181000	86977315	2905	2905	2905	2905	0
95	20231130	180900	86977315	2905	2905	2905	2905	0
96	20231130	180800	86977315	2905	2905	2905	2905	0
97	20231130	180700	86977315	2905	2905	2905	2905	0
98	20231130	180600	86977315	2905	2905	2905	2905	0
99	20231130	180500	86977315	2905	2905	2905	2905	0
100	20231130	180400	86977315	2905	2905	2905	2905	0
101	20231130	180300	86977315	2905	2905	2905	2905	0
102	20231130	180200	86977315	2905	2905	2905	2905	0
103	20231130	180100	86977315	2905	2905	2905	2905	0
104	20231130	180000	86977315	2905	2905	2905	2905	0
105	20231130	175900	86977315	2905	2905	2905	2905	0
106	20231130	175800	86977315	2905	2905	2905	2905	0
107	20231130	175700	86977315	2905	2905	2905	2905	0
108	20231130	175600	86977315	2905	2905	2905	2905	0
109	20231130	175500	86977315	2905	2905	2905	2905	0
110	20231130	175400	86977315	2905	2905	2905	2905	0
111	20231130	175300	86977315	2905	2905	2905	2905	0
112	20231130	175200	86977315	2905	2905	2905	2905	0
113	20231130	175100	86977315	2905	2905	2905	2905	0
114	20231130	175000	86977315	2905	2905	2905	2905	0
115	20231130	174900	86977315	2905	2905	2905	2905	0
116	20231130	174800	86977315	2905	2905	2905	2905	0
117	20231130	174700	86977315	2905	2905	2905	2905	0
118	20231130	174600	86977315	2905	2905	2905	2905	0
119	20231130	174500	86977315	2905	2905	2905	2905	0
120	20231130	174400	86977315	2905	2905	2905	2905	0
121	20231130	174300	86977315	2905	2905	2905	2905	0
122	20231130	174200	86977315	2905	2905	2905	2905	522
123	20231130	174100	86977315	2905	2905	2905	2905	0
124	20231130	174000	86977315	2905	2905	2905	2905	0
125	20231130	173900	86977315	2905	2905	2905	2905	0
126	20231130	173800	86977315	2905	2905	2905	2905	0
127	20231130	173700	86977315	2905	2905	2905	2905	0
128	20231130	173600	86977315	2905	2905	2905	2905	0
129	20231130	173500	86977315	2905	2905	2905	2905	0
130	20231130	173400	86977315	2905	2905	2905	2905	0
131	20231130	173300	86977315	2905	2905	2905	2905	0
132	20231130	173200	86977315	2905	2905	2905	2905	0
133	20231130	173100	86977315	2905	2905	2905	2905	0
134	20231130	173000	86977315	2905	2905	2905	2905	0
135	20231130	172900	86977315	2905	2905	2905	2905	0
136	20231130	172800	86977315	2905	2905	2905	2905	0
137	20231130	172700	86977315	2905	2905	2905	2905	0
138	20231130	172600	86977315	2905	2905	2905	2905	0
139	20231130	172500	86977315	2905	2905	2905	2905	0
140	20231130	172400	86977315	2905	2905	2905	2905	0
141	20231130	172300	86977315	2905	2905	2905	2905	0
142	20231130	172200	86977315	2905	2905	2905	2905	0
143	20231130	172100	86977315	2905	2905	2905	2905	0
144	20231130	172000	86977315	2905	2905	2905	2905	0
145	20231130	171900	86977315	2905	2905	2905	2905	0
146	20231130	171800	86977315	2905	2905	2905	2905	0
147	20231130	171700	86977315	2905	2905	2905	2905	0
148	20231130	171600	86977315	2905	2905	2905	2905	0
149	20231130	171500	86977315	2905	2905	2905	2905	0
150	20231130	171400	86977315	2905	2905	2905	2905	0
151	20231130	171300	86977315	2905	2905	2905	2905	0
152	20231130	171200	86977315	2905	2905	2905	2905	522
153	20231130	171100	86977315	2905	2905	2905	2905	0
154	20231130	171000	86977315	2905	2905	2905	2905	0
155	20231130	170900	86977315	2905	2905	2905	2905	0
156	20231130	170800	86977315	2905	2905	2905	2905	0
157	20231130	170700	86977315	2905	2905	2905	2905	0
158	20231130	170600	86977315	2905	2905	2905	2905	0
159	20231130	170500	86977315	2905	2905	2905	2905	0
160	20231130	170400	86977315	2905	2905	2905	2905	0
161	20231130	170300	86977315	2905	2905	2905	2905	0
162	20231130	170200	86977315	2905	2905	2905	2905	0
163	20231130	170100	86977315	2905	2905	2905	2905	0
164	20231130	170000	86977315	2905	2905	2905	2905	0
165	20231130	165900	86977315	2905	2905	2905	2905	0
166	20231130	165800	86977315	2905	2905	2905	2905	0
167	20231130	165700	86977315	2905	2905	2905	2905	0
168	20231130	165600	86977315	2905	2905	2905	2905	0
169	20231130	165500	86977315	2905	2905	2905	2905	0
170	20231130	165400	86977315	2905	2905	2905	2905	0
171	20231130	165300	86977315	2905	2905	2905	2905	0
172	20231130	165200	86977315	2905	2905	2905	2905	0
173	20231130	165100	86977315	2905	2905	2905	2905	0
174	20231130	165000	86977315	2905	2905	2905	2905	0
175	20231130	164900	86977315	2905	2905	2905	2905	0
176	20231130	164800	86977315	2905	2905	2905	2905	0
177	20231130	164700	86977315	2905	2905	2905	2905	0
178	20231130	164600	86977315	2905	2905	2905	2905	0
179	20231130	164500	86977315	2905	2905	2905	2905	0
180	20231130	164400	86977315	2905	2905	2905	2905	0
181	20231130	164300	86977315	2905	2905	2905	2905	0
182	20231130	164200	86977315	2905	2905	2905	2905	522
183	20231130	164100	86977315	2905	2905	2905	2905	0
184	20231130	164000	86977315	2905	2905	2905	2905	0
185	20231130	163900	86977315	2905	2905	2905	2905	0
186	20231130	163800	86977315	2905	2905	2905	2905	0
187	20231130	163700	86977315	2905	2905	2905	2905	0
188	20231130	163600	86977315	2905	2905	2905	2905	0
189	20231130	163500	86977315	2905	2905	2905	2905	0
190	20231130	163400	86977315	2905	2905	2905	2905	0
191	20231130	163300	86977315	2905	2905	2905	2905	0
192	20231130	163200	86977315	2905	2905	2905	2905	0
193	20231130	163100	86977315	2905	2905	2905	2905	0
194	20231130	163000	86977315	2905	2905	2905	2905	0
195	20231130	162900	86977315	2905	2905	2905	2905	0
196	20231130	162800	86977315	2905	2905	2905	2905	0
197	20231130	162700	86977315	2905	2905	2905	2905	0
198	20231130	162600	86977315	2905	2905	2905	2905	0
199	20231130	162500	86977315	2905	2905	2905	2905	0
200	20231130	162400	86977315	2905	2905	2905	2905	0
201	20231130	162300	86977315	2905	2905	2905	2905	0
202	20231130	162200	86977315	2905	2905	2905	2905	0
203	20231130	162100	86977315	2905	2905	2905	2905	0
204	20231130	162000	86977315	2905	2905	2905	2905	0
205	20231130	161900	86977315	2905	2905	2905	2905	0
206	20231130	161800	86977315	2905	2905	2905	2905	0
207	20231130	161700	86977315	2905	2905	2905	2905	0
208	20231130	161600	86977315	2905	2905	2905	2905	0
209	20231130	161500	86977315	2905	2905	2905	2905	0
210	20231130	161400	86977315	2905	2905	2905	2905	0
211	20231130	161300	86977315	2905	2905	2905	2905	0
212	20231130	161200	86977315	2905	2905	2905	2905	522
213	20231130	161100	86977315	2905	2905	2905	2905	0
214	20231130	161000	86977315	2905	2905	2905	2905	0
215	20231130	160900	86977315	2905	2905	2905	2905	0
216	20231130	160800	86977315	2905	2905	2905	2905	0
217	20231130	160700	86977315	2905	2905	2905	2905	0
218	20231130	160600	86977315	2905	2905	2905	2905	0
219	20231130	160500	86977315	2905	2905	2905	2905	0
220	20231130	160400	86977315	2905	2905	2905	2905	0
221	20231130	160300	86977315	2905	2905	2905	2905	0
222	20231130	160200	86977315	2905	2905	2905	2905	0
223	20231130	160100	86977315	2905	2905	2905	2905	0
224	20231130	160000	86977315	2905	2905	2905	2905	0
225	20231130	155900	86977315	2905	2905	2905	2905	0
226	20231130	155800	86977315	2905	2905	2905	2905	0
227	20231130	155700	86977315	2905	2905	2905	2905	0
228	20231130	155600	86977315	2905	2905	2905	2905	0
229	20231130	155500	86977315	2905	2905	2905	2905	0
230	20231130	155400	86977315	2905	2905	2905	2905	0
231	20231130	155300	86977315	2905	2905	2905	2905	0
232	20231130	155200	86977315	2905	2905	2905	2905	0
233	20231130	155100	86977315	2905	2905	2905	2905	0
234	20231130	155000	86977315	2905	2905	2905	2905	0
235	20231130	154900	86977315	2905	2905	2905	2905	0
236	20231130	154800	86977315	2905	2905	2905	2905	0
237	20231130	154700	86977315	2905	2905	2905	2905	0
238	20231130	154600	86977315	2905	2905	2905	2905	0
239	20231130	154500	86977315	2905	2905	2905	2905	0
240	20231130	154400	86977315	2905	2905	2905	2905	0
241	20231130	154300	86977315	2905	2905	2905	2905	0
242	20231130	154200	86977315	2905	2905	2905	2905	522
243	20231130	154100	86977315	2905	2905	2905	2905	0
244	20231130	154000	86977315	2905	2905	2905	2905	0
245	20231130	153900	86977315	2905	2905	2905	2905	0
246	20231130	153800	86977315	2905	2905	2905	2905	0
247	20231130	153700	86977315	2905	2905	2905	2905	0
248	20231130	153600	86977315	2905	2905	2905	2905	0
249	20231130	153500	86977315	2905	2905	2905	2905	0
250	20231130	153400	86977315	2905	2905	2905	2905	0
251	20231130	153300	86977315	2905	2905	2905	2905	0
252	20231130	153200	86977315	2905	2905	2905	2905	0
253	20231130	153100	86977315	2905	2905	2905	2905	0
254	20231130	153000	86977315	2905	2905	2905	2905	522
255	20231130	152900	85460905	2900	2900	2900	2900	0
256	20231130	152800	85460905	2900	2900	2900	2900	0
257	20231130	152700	85460905	2900	2900	2900	2900	0
258	20231130	152600	85460905	2900	2900	2900	2900	0
259	20231130	152500	85460905	2900	2900	2900	2900	0
260	20231130	152400	85460905	2900	2900	2900	2900	0
261	20231130	152300	85460905	2900	2900	2900	2900	0
262	20231130	152200	85460905	2900	2900	2900	2900	0
263	20231130	152100	85460905	2900	2900	2900	2900	0
264	20231130	152000	85460905	2900	2900	2900	2900	0
265	20231130	151900	85460905	2900	2900	2900	2900	0
266	20231130	151800	85460905	2900	2900	2900	2900	0
267	20231130	151700	85460905	2900	2900	2900	2900	0
268	20231130	151600	85460905	2900	2900	2900	2900	442
269	20231130	151500	84179105	2905	2900	2905	2900	59
270	20231130	151400	84008000	2900	2900	2900	2900	0
271	20231130	151300	84008000	2900	2900	2900	2900	0
272	20231130	151200	84008000	2900	2900	2900	2900	0
273	20231130	151100	84008000	2900	2900	2900	2900	0
274	20231130	151000	84008000	2900	2900	2900	2900	0
275	20231130	150900	84008000	2900	2900	2900	2900	1084
276	20231130	150800	80864400	2905	2905	2905	2905	0
277	20231130	150700	80864400	2905	2905	2905	2905	0
278	20231130	150600	80864400	2905	2905	2905	2905	0
279	20231130	150500	80864400	2905	2905	2905	2905	0
280	20231130	150400	80864400	2905	2905	2905	2905	0
281	20231130	150300	80864400	2905	2905	2905	2905	0
282	20231130	150200	80864400	2905	2905	2905	2905	0
283	20231130	150100	80864400	2905	2905	2905	2905	0
284	20231130	150000	80864400	2905	2905	2905	2905	0
285	20231130	145900	80864400	2905	2905	2905	2905	0
286	20231130	145800	80864400	2905	2905	2905	2905	0
287	20231130	145700	80864400	2905	2905	2905	2905	0
288	20231130	145600	80864400	2905	2905	2905	2905	0
289	20231130	145500	80864400	2905	2905	2905	2905	0
290	20231130	145400	80864400	2905	2905	2905	2905	1151
291	20231130	145300	77520745	2905	2905	2905	2905	0
292	20231130	145200	77520745	2905	2905	2905	2905	0
293	20231130	145100	77520745	2905	2905	2905	2905	0
294	20231130	145000	77520745	2905	2905	2905	2905	0
295	20231130	144900	77520745	2905	2905	2905	2905	0
296	20231130	144800	77520745	2905	2905	2905	2905	0
297	20231130	144700	77520745	2905	2905	2905	2905	0
298	20231130	144600	77520745	2905	2905	2905	2905	0
299	20231130	144500	77520745	2905	2905	2905	2905	0
300	20231130	144400	77520745	2905	2905	2905	2905	0
301	20231130	144300	77520745	2905	2905	2905	2905	0
302	20231130	144200	77520745	2905	2905	2905	2905	0
303	20231130	144100	77520745	2905	2905	2905	2905	0
304	20231130	144000	77520745	2905	2905	2905	2905	0
305	20231130	143900	77520745	2905	2905	2905	2905	101
306	20231130	143800	77227340	2905	2905	2905	2905	5
307	20231130	143700	77212815	2915	2915	2915	2915	0
308	20231130	143600	77212815	2915	2915	2915	2915	0
309	20231130	143500	77212815	2915	2915	2915	2915	22
310	20231130	143400	77148685	2910	2910	2910	2910	0
311	20231130	143300	77148685	2910	2915	2915	2910	58
312	20231130	143200	76979630	2910	2910	2910	2910	0
313	20231130	143100	76979630	2910	2910	2910	2910	0
314	20231130	143000	76979630	2910	2910	2910	2910	0
315	20231130	142900	76979630	2910	2910	2910	2910	0
316	20231130	142800	76979630	2910	2920	2920	2910	14
317	20231130	142700	76938850	2905	2905	2905	2905	1
318	20231130	142600	76935945	2905	2905	2905	2905	21
319	20231130	142500	76874940	2925	2925	2925	2925	0
320	20231130	142400	76874940	2925	2925	2925	2925	0
321	20231130	142300	76874940	2925	2925	2925	2925	0
322	20231130	142200	76874940	2925	2925	2925	2925	0
323	20231130	142100	76874940	2925	2925	2925	2925	0
324	20231130	142000	76874940	2925	2925	2925	2925	0
325	20231130	141900	76874940	2925	2925	2925	2925	0
326	20231130	141800	76874940	2925	2925	2925	2925	0
327	20231130	141700	76874940	2925	2925	2925	2925	0
328	20231130	141600	76874940	2925	2925	2925	2925	0
329	20231130	141500	76874940	2925	2910	2925	2910	18
330	20231130	141400	76822500	2900	2900	2900	2900	0
331	20231130	141300	76822500	2900	2900	2900	2900	11
332	20231130	141200	76790600	2900	2900	2900	2900	0
333	20231130	141100	76790600	2900	2900	2900	2900	0
334	20231130	141000	76790600	2900	2915	2915	2900	426
335	20231130	140900	75549475	2920	2920	2920	2920	0
336	20231130	140800	75549475	2920	2920	2920	2920	0
337	20231130	140700	75549475	2920	2920	2920	2920	0
338	20231130	140600	75549475	2920	2920	2920	2920	0
339	20231130	140500	75549475	2920	2920	2920	2920	0
340	20231130	140400	75549475	2920	2920	2920	2920	0
341	20231130	140300	75549475	2920	2920	2920	2920	0
342	20231130	140200	75549475	2920	2920	2920	2920	0
343	20231130	140100	75549475	2920	2920	2920	2920	0
344	20231130	140000	75549475	2920	2920	2920	2920	0
345	20231130	135900	75549475	2920	2920	2920	2920	1
346	20231130	135800	75546555	2920	2920	2920	2920	0
347	20231130	135700	75546555	2920	2920	2920	2920	0
348	20231130	135600	75546555	2920	2920	2920	2920	0
349	20231130	135500	75546555	2920	2920	2920	2920	0
350	20231130	135400	75546555	2920	2920	2920	2920	0
351	20231130	135300	75546555	2920	2920	2920	2920	0
352	20231130	135200	75546555	2920	2920	2920	2920	0
353	20231130	135100	75546555	2920	2920	2920	2920	0
354	20231130	135000	75546555	2920	2920	2920	2920	0
355	20231130	134900	75546555	2920	2920	2920	2920	0
356	20231130	134800	75546555	2920	2905	2925	2905	269
357	20231130	134700	74762985	2905	2905	2905	2905	40
358	20231130	134600	74646785	2905	2905	2905	2905	0
359	20231130	134500	74646785	2905	2905	2905	2905	0
360	20231130	134400	74646785	2905	2905	2905	2905	0
361	20231130	134300	74646785	2905	2905	2905	2905	203
362	20231130	134200	74057070	2910	2910	2910	2910	628
363	20231130	134100	72229590	2910	2910	2910	2910	0
364	20231130	134000	72229590	2910	2910	2910	2910	0
365	20231130	133900	72229590	2910	2915	2915	2910	1478
366	20231130	133800	67923520	2915	2915	2915	2915	0
367	20231130	133700	67923520	2915	2915	2915	2915	0
368	20231130	133600	67923520	2915	2915	2915	2915	0
369	20231130	133500	67923520	2915	2915	2915	2915	0
370	20231130	133400	67923520	2915	2915	2915	2915	0
371	20231130	133300	67923520	2915	2915	2915	2915	0
372	20231130	133200	67923520	2915	2915	2915	2915	500
373	20231130	133100	66466020	2915	2915	2915	2915	0
374	20231130	133000	66466020	2915	2915	2920	2915	422
375	20231130	132900	65233890	2915	2915	2915	2915	520
376	20231130	132800	63718090	2915	2915	2915	2915	31
377	20231130	132700	63627725	2915	2915	2915	2915	30
378	20231130	132600	63540275	2915	2915	2915	2915	829
379	20231130	132500	61123740	2915	2915	2915	2915	1
380	20231130	132400	61120825	2925	2925	2925	2925	0
381	20231130	132300	61120825	2925	2925	2925	2925	50
382	20231130	132200	60974575	2920	2920	2920	2920	0
383	20231130	132100	60974575	2920	2920	2920	2920	65
384	20231130	132000	60784775	2920	2920	2920	2920	0
385	20231130	131900	60784775	2920	2920	2920	2920	0
386	20231130	131800	60784775	2920	2920	2920	2920	0
387	20231130	131700	60784775	2920	2920	2920	2920	3
388	20231130	131600	60776015	2920	2920	2920	2920	3
389	20231130	131500	60767255	2920	2920	2920	2920	103
390	20231130	131400	60466495	2920	2920	2920	2920	0
391	20231130	131300	60466495	2920	2920	2920	2920	0
392	20231130	131200	60466495	2920	2920	2920	2920	0
393	20231130	131100	60466495	2920	2920	2920	2920	0
394	20231130	131000	60466495	2920	2920	2920	2920	0
395	20231130	130900	60466495	2920	2920	2920	2920	0
396	20231130	130800	60466495	2920	2920	2920	2920	10
397	20231130	130700	60437295	2920	2920	2920	2920	0
398	20231130	130600	60437295	2920	2920	2920	2920	0
399	20231130	130500	60437295	2920	2920	2920	2920	13
400	20231130	130400	60399335	2920	2920	2920	2920	13
401	20231130	130300	60361375	2920	2920	2920	2920	352
402	20231130	130200	59333535	2920	2920	2920	2920	0
403	20231130	130100	59333535	2920	2920	2920	2920	1
404	20231130	130000	59330615	2920	2920	2920	2920	3
405	20231130	125900	59321855	2920	2925	2925	2920	49
406	20231130	125800	59178545	2920	2920	2920	2920	0
407	20231130	125700	59178545	2920	2920	2920	2920	0
408	20231130	125600	59178545	2920	2920	2920	2920	0
409	20231130	125500	59178545	2920	2920	2920	2920	0
410	20231130	125400	59178545	2920	2920	2920	2920	0
411	20231130	125300	59178545	2920	2920	2920	2920	0
412	20231130	125200	59178545	2920	2920	2920	2920	0
413	20231130	125100	59178545	2920	2920	2920	2920	0
414	20231130	125000	59178545	2920	2920	2920	2920	0
415	20231130	124900	59178545	2920	2920	2920	2920	0
416	20231130	124800	59178545	2920	2920	2920	2920	0
417	20231130	124700	59178545	2920	2920	2920	2920	0
418	20231130	124600	59178545	2920	2920	2920	2920	0
419	20231130	124500	59178545	2920	2920	2920	2920	0
420	20231130	124400	59178545	2920	2920	2920	2920	0
421	20231130	124300	59178545	2920	2920	2920	2920	0
422	20231130	124200	59178545	2920	2920	2920	2920	0
423	20231130	124100	59178545	2920	2920	2920	2920	0
424	20231130	124000	59178545	2920	2920	2920	2920	0
425	20231130	123900	59178545	2920	2920	2920	2920	0
426	20231130	123800	59178545	2920	2920	2920	2920	0
427	20231130	123700	59178545	2920	2920	2920	2920	0
428	20231130	123600	59178545	2920	2920	2920	2920	0
429	20231130	123500	59178545	2920	2920	2920	2920	0
430	20231130	123400	59178545	2920	2920	2920	2920	0
431	20231130	123300	59178545	2920	2920	2920	2920	0
432	20231130	123200	59178545	2920	2920	2920	2920	0
433	20231130	123100	59178545	2920	2920	2920	2920	0
434	20231130	123000	59178545	2920	2920	2920	2920	0
435	20231130	122900	59178545	2920	2920	2920	2920	0
436	20231130	122800	59178545	2920	2920	2920	2920	0
437	20231130	122700	59178545	2920	2920	2920	2920	0
438	20231130	122600	59178545	2920	2920	2920	2920	0
439	20231130	122500	59178545	2920	2920	2920	2920	0
440	20231130	122400	59178545	2920	2920	2920	2920	788
441	20231130	122300	56877585	2920	2920	2920	2920	0
442	20231130	122200	56877585	2920	2920	2920	2920	0
443	20231130	122100	56877585	2920	2920	2920	2920	0
444	20231130	122000	56877585	2920	2920	2920	2920	0
445	20231130	121900	56877585	2920	2920	2920	2920	0
446	20231130	121800	56877585	2920	2920	2920	2920	0
447	20231130	121700	56877585	2920	2920	2920	2920	0
448	20231130	121600	56877585	2920	2920	2920	2920	0
449	20231130	121500	56877585	2920	2920	2920	2920	0
450	20231130	121400	56877585	2920	2920	2920	2920	0
451	20231130	121300	56877585	2920	2920	2920	2920	3
452	20231130	121200	56868825	2920	2920	2920	2920	3
453	20231130	121100	56860065	2920	2925	2925	2920	88
454	20231130	121000	56602680	2920	2920	2920	2920	0
455	20231130	120900	56602680	2920	2920	2920	2920	0
456	20231130	120800	56602680	2920	2920	2920	2920	1
457	20231130	120700	56599760	2920	2920	2920	2920	1
458	20231130	120600	56596840	2920	2920	2925	2920	43
459	20231130	120500	56471085	2920	2920	2920	2920	3
460	20231130	120400	56462325	2920	2920	2925	2920	86
461	20231130	120300	56210805	2920	2920	2920	2920	4
462	20231130	120200	56199125	2920	2925	2925	2920	88
463	20231130	120100	55941740	2920	2920	2920	2920	15
464	20231130	120000	55897940	2925	2925	2925	2925	0
465	20231130	115900	55897940	2925	2920	2925	2920	424
466	20231130	115800	54658155	2920	2920	2920	2920	302
467	20231130	115700	53776315	2920	2920	2920	2920	22
468	20231130	115600	53712075	2915	2915	2915	2915	452
469	20231130	115500	52394495	2920	2920	2920	2920	0
470	20231130	115400	52394495	2920	2920	2920	2920	0
471	20231130	115300	52394495	2920	2920	2920	2920	136
472	20231130	115200	51997375	2920	2920	2920	2920	0
473	20231130	115100	51997375	2920	2920	2920	2920	0
474	20231130	115000	51997375	2920	2915	2920	2915	19
475	20231130	114900	51941900	2915	2915	2915	2915	340
476	20231130	114800	50950800	2915	2915	2915	2915	1043
477	20231130	114700	47910455	2915	2915	2915	2915	6
478	20231130	114600	47892965	2915	2920	2920	2915	162
479	20231130	114500	47419955	2915	2915	2915	2915	0
480	20231130	114400	47419955	2915	2915	2915	2915	3
481	20231130	114300	47411210	2915	2915	2915	2915	3
482	20231130	114200	47402465	2915	2915	2915	2915	103
483	20231130	114100	47102220	2915	2915	2915	2915	0
484	20231130	114000	47102220	2915	2915	2915	2915	0
485	20231130	113900	47102220	2915	2915	2915	2915	3
486	20231130	113800	47093475	2915	2920	2920	2915	105
487	20231130	113700	46786890	2920	2920	2920	2920	0
488	20231130	113600	46786890	2920	2920	2920	2920	0
489	20231130	113500	46786890	2920	2920	2920	2920	0
490	20231130	113400	46786890	2920	2920	2920	2920	0
491	20231130	113300	46786890	2920	2920	2920	2920	0
492	20231130	113200	46786890	2920	2920	2920	2920	0
493	20231130	113100	46786890	2920	2920	2920	2920	0
494	20231130	113000	46786890	2920	2920	2920	2920	0
495	20231130	112900	46786890	2920	2920	2920	2920	0
496	20231130	112800	46786890	2920	2920	2920	2920	0
497	20231130	112700	46786890	2920	2920	2920	2920	0
498	20231130	112600	46786890	2920	2920	2920	2920	0
499	20231130	112500	46786890	2920	2920	2920	2920	0
500	20231130	112400	46786890	2920	2920	2920	2920	5
501	20231130	112300	46772290	2920	2920	2920	2920	0
502	20231130	112200	46772290	2920	2920	2920	2920	0
503	20231130	112100	46772290	2920	2910	2920	2910	19
504	20231130	112000	46716825	2910	2910	2910	2910	1
505	20231130	111900	46713915	2910	2915	2915	2910	31
506	20231130	111800	46623555	2915	2915	2915	2915	0
507	20231130	111700	46623555	2915	2915	2915	2915	0
508	20231130	111600	46623555	2915	2915	2915	2915	1
509	20231130	111500	46620640	2915	2915	2915	2915	4
510	20231130	111400	46608980	2915	2915	2920	2915	30
511	20231130	111300	46521400	2915	2920	2920	2915	101
512	20231130	111200	46226485	2915	2915	2915	2915	1
513	20231130	111100	46223570	2925	2925	2925	2925	0
514	20231130	111000	46223570	2925	2925	2925	2925	26
515	20231130	110900	46147520	2915	2915	2915	2915	0
516	20231130	110800	46147520	2915	2915	2915	2915	0
517	20231130	110700	46147520	2915	2915	2915	2915	0
518	20231130	110600	46147520	2915	2915	2915	2915	5
519	20231130	110500	46132945	2920	2925	2925	2920	330
520	20231130	110400	45168495	2920	2920	2920	2920	1
521	20231130	110300	45165575	2920	2920	2920	2920	25
522	20231130	110200	45092575	2920	2920	2920	2920	0
523	20231130	110100	45092575	2920	2920	2920	2920	0
524	20231130	110000	45092575	2920	2920	2920	2920	0
525	20231130	105900	45092575	2920	2920	2920	2920	58
526	20231130	105800	44923215	2920	2920	2920	2920	0
527	20231130	105700	44923215	2920	2920	2920	2920	35
528	20231130	105600	44821015	2920	2920	2920	2920	21
529	20231130	105500	44759695	2920	2920	2920	2920	0
530	20231130	105400	44759695	2920	2920	2920	2920	10
531	20231130	105300	44730495	2920	2920	2920	2920	0
532	20231130	105200	44730495	2920	2920	2920	2920	0
533	20231130	105100	44730495	2920	2920	2920	2920	0
534	20231130	105000	44730495	2920	2920	2920	2920	0
535	20231130	104900	44730495	2920	2920	2920	2920	0
536	20231130	104800	44730495	2920	2920	2920	2920	19
537	20231130	104700	44675015	2915	2915	2915	2915	0
538	20231130	104600	44675015	2915	2915	2915	2915	0
539	20231130	104500	44675015	2915	2915	2915	2915	39
540	20231130	104400	44561330	2930	2925	2930	2925	88
541	20231130	104300	44303820	2925	2915	2925	2915	132
542	20231130	104200	43918480	2905	2905	2905	2905	100
543	20231130	104100	43627980	2955	2900	2955	2900	1379
544	20231130	104000	39587005	2900	2900	2900	2900	0
545	20231130	103900	39587005	2900	2900	2900	2900	100
546	20231130	103800	39297005	2915	2915	2915	2915	366
547	20231130	103700	38230115	2915	2915	2915	2915	0
548	20231130	103600	38230115	2915	2915	2915	2915	0
549	20231130	103500	38230115	2915	2915	2915	2915	0
550	20231130	103400	38230115	2915	2915	2915	2915	0
551	20231130	103300	38230115	2915	2915	2915	2915	0
552	20231130	103200	38230115	2915	2915	2915	2915	0
553	20231130	103100	38230115	2915	2915	2915	2915	0
554	20231130	103000	38230115	2915	2915	2915	2915	0
555	20231130	102900	38230115	2915	2915	2915	2915	0
556	20231130	102800	38230115	2915	2915	2915	2915	0
557	20231130	102700	38230115	2915	2915	2915	2915	0
558	20231130	102600	38230115	2915	2915	2915	2915	0
559	20231130	102500	38230115	2915	2915	2915	2915	0
560	20231130	102400	38230115	2915	2915	2915	2915	0
561	20231130	102300	38230115	2915	2915	2915	2915	10
562	20231130	102200	38200965	2915	2915	2915	2915	0
563	20231130	102100	38200965	2915	2915	2915	2915	1742
564	20231130	102000	33123035	2915	2915	2915	2915	1
565	20231130	101900	33120120	2915	2915	2915	2915	0
566	20231130	101800	33120120	2915	2915	2915	2915	0
567	20231130	101700	33120120	2915	2915	2915	2915	0
568	20231130	101600	33120120	2915	2915	2915	2915	0
569	20231130	101500	33120120	2915	2915	2915	2915	0
570	20231130	101400	33120120	2915	2915	2915	2915	0
571	20231130	101300	33120120	2915	2915	2915	2915	0
572	20231130	101200	33120120	2915	2915	2915	2915	0
573	20231130	101100	33120120	2915	2915	2915	2915	0
574	20231130	101000	33120120	2915	2920	2920	2915	1675
575	20231130	100900	28233365	2925	2925	2925	2925	0
576	20231130	100800	28233365	2925	2925	2925	2925	40
577	20231130	100700	28116365	2925	2925	2925	2925	1
578	20231130	100600	28113440	2925	2925	2925	2925	0
579	20231130	100500	28113440	2925	2925	2925	2925	0
580	20231130	100400	28113440	2925	2925	2925	2925	0
581	20231130	100300	28113440	2925	2925	2925	2925	0
582	20231130	100200	28113440	2925	2925	2925	2925	0
583	20231130	100100	28113440	2925	2925	2925	2925	0
584	20231130	100000	28113440	2925	2925	2925	2925	0
585	20231130	095900	28113440	2925	2925	2925	2925	0
586	20231130	095800	28113440	2925	2925	2925	2925	0
587	20231130	095700	28113440	2925	2925	2925	2925	30
588	20231130	095600	28025690	2930	2930	2930	2930	0
589	20231130	095500	28025690	2930	2930	2930	2930	0
590	20231130	095400	28025690	2930	2935	2935	2930	2
591	20231130	095300	28019825	2940	2940	2940	2940	0
592	20231130	095200	28019825	2940	2940	2940	2940	0
593	20231130	095100	28019825	2940	2940	2940	2940	0
594	20231130	095000	28019825	2940	2940	2940	2940	0
595	20231130	094900	28019825	2940	2940	2940	2940	0
596	20231130	094800	28019825	2940	2940	2940	2940	0
597	20231130	094700	28019825	2940	2940	2940	2940	0
598	20231130	094600	28019825	2940	2940	2940	2940	0
599	20231130	094500	28019825	2940	2940	2940	2940	0
600	20231130	094400	28019825	2940	2940	2940	2940	1
601	20231130	094300	28016885	2935	2935	2935	2935	0
602	20231130	094200	28016885	2935	2935	2935	2935	0
603	20231130	094100	28016885	2935	2935	2935	2935	0
604	20231130	094000	28016885	2935	2930	2935	2930	2
605	20231130	093900	28011020	2935	2935	2935	2935	0
606	20231130	093800	28011020	2935	2935	2935	2935	34
607	20231130	093700	27911230	2940	2940	2940	2940	0
608	20231130	093600	27911230	2940	2930	2940	2930	680
609	20231130	093500	25912640	2930	2930	2930	2930	0
610	20231130	093400	25912640	2930	2930	2930	2930	0
611	20231130	093300	25912640	2930	2930	2930	2930	10
612	20231130	093200	25883340	2920	2920	2920	2920	0
613	20231130	093100	25883340	2920	2920	2920	2920	0
614	20231130	093000	25883340	2920	2930	2930	2920	110
615	20231130	092900	25561140	2930	2930	2930	2930	0
616	20231130	092800	25561140	2930	2920	2930	2920	10
617	20231130	092700	25531880	2915	2915	2915	2915	0
618	20231130	092600	25531880	2915	2915	2915	2915	0
619	20231130	092500	25531880	2915	2915	2915	2915	0
620	20231130	092400	25531880	2915	2915	2915	2915	1000
621	20231130	092300	22616880	2915	2915	2915	2915	0
622	20231130	092200	22616880	2915	2915	2915	2915	0
623	20231130	092100	22616880	2915	2915	2915	2915	354
624	20231130	092000	21584970	2915	2920	2920	2915	16
625	20231130	091900	21538265	2920	2920	2920	2920	36
626	20231130	091800	21433145	2920	2920	2920	2920	38
627	20231130	091700	21322185	2920	2920	2920	2915	236
628	20231130	091600	20633405	2925	2935	2935	2925	725
629	20231130	091500	18512750	2935	2935	2935	2935	0
630	20231130	091400	18512750	2935	2940	2940	2935	450
631	20231130	091300	17189860	2955	2950	2955	2940	1683
632	20231130	091200	12235680	2955	2955	2955	2955	0
633	20231130	091100	12235680	2955	2955	2955	2955	14
634	20231130	091000	12194310	2955	2955	2955	2955	52
635	20231130	090900	12040650	2955	2950	2955	2950	801
636	20231130	090800	9673965	2950	2945	2950	2945	726
637	20231130	090700	7533265	2945	2945	2945	2945	580
638	20231130	090600	5825165	2940	2935	2940	2935	51
639	20231130	090500	5675250	2935	2935	2935	2935	11
640	20231130	090400	5642965	2935	2930	2935	2930	135
641	20231130	090300	5247250	2930	2930	2930	2930	109
642	20231130	090200	4927880	2930	2930	2930	2930	32
643	20231130	090100	4834120	2925	2925	2925	2925	732
644	20231130	090000	2693020	2925	2945	2945	2925	918