KissMeData/088290/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195400	253928130	2910	2910	2910	2910	302
3	20231130	195300	253928130	2910	2910	2910	2910	0
4	20231130	195200	253928130	2910	2910	2910	2910	0
5	20231130	195100	253928130	2910	2910	2910	2910	0
6	20231130	195000	253928130	2910	2910	2910	2910	0
7	20231130	194900	253928130	2910	2910	2910	2910	0
8	20231130	194800	253928130	2910	2910	2910	2910	0
9	20231130	194700	253928130	2910	2910	2910	2910	0
10	20231130	194600	253928130	2910	2910	2910	2910	0
11	20231130	194500	253928130	2910	2910	2910	2910	0
12	20231130	194400	253928130	2910	2910	2910	2910	0
13	20231130	194300	253928130	2910	2910	2910	2910	0
14	20231130	194200	253928130	2910	2910	2910	2910	0
15	20231130	194100	253928130	2910	2910	2910	2910	0
16	20231130	194000	253928130	2910	2910	2910	2910	0
17	20231130	193900	253928130	2910	2910	2910	2910	0
18	20231130	193800	253928130	2910	2910	2910	2910	0
19	20231130	193700	253928130	2910	2910	2910	2910	0
20	20231130	193600	253928130	2910	2910	2910	2910	0
21	20231130	193500	253928130	2910	2910	2910	2910	0
22	20231130	193400	253928130	2910	2910	2910	2910	0
23	20231130	193300	253928130	2910	2910	2910	2910	0
24	20231130	193200	253928130	2910	2910	2910	2910	0
25	20231130	193100	253928130	2910	2910	2910	2910	0
26	20231130	193000	253928130	2910	2910	2910	2910	0
27	20231130	192900	253928130	2910	2910	2910	2910	0
28	20231130	192800	253928130	2910	2910	2910	2910	0
29	20231130	192700	253928130	2910	2910	2910	2910	0
30	20231130	192600	253928130	2910	2910	2910	2910	0
31	20231130	192500	253928130	2910	2910	2910	2910	0
32	20231130	192400	253928130	2910	2910	2910	2910	302
33	20231130	192300	253928130	2910	2910	2910	2910	0
34	20231130	192200	253928130	2910	2910	2910	2910	0
35	20231130	192100	253928130	2910	2910	2910	2910	0
36	20231130	192000	253928130	2910	2910	2910	2910	0
37	20231130	191900	253928130	2910	2910	2910	2910	0
38	20231130	191800	253928130	2910	2910	2910	2910	0
39	20231130	191700	253928130	2910	2910	2910	2910	0
40	20231130	191600	253928130	2910	2910	2910	2910	0
41	20231130	191500	253928130	2910	2910	2910	2910	0
42	20231130	191400	253928130	2910	2910	2910	2910	0
43	20231130	191300	253928130	2910	2910	2910	2910	0
44	20231130	191200	253928130	2910	2910	2910	2910	0
45	20231130	191100	253928130	2910	2910	2910	2910	0
46	20231130	191000	253928130	2910	2910	2910	2910	0
47	20231130	190900	253928130	2910	2910	2910	2910	0
48	20231130	190800	253928130	2910	2910	2910	2910	0
49	20231130	190700	253928130	2910	2910	2910	2910	0
50	20231130	190600	253928130	2910	2910	2910	2910	0
51	20231130	190500	253928130	2910	2910	2910	2910	0
52	20231130	190400	253928130	2910	2910	2910	2910	0
53	20231130	190300	253928130	2910	2910	2910	2910	0
54	20231130	190200	253928130	2910	2910	2910	2910	0
55	20231130	190100	253928130	2910	2910	2910	2910	0
56	20231130	190000	253928130	2910	2910	2910	2910	0
57	20231130	185900	253928130	2910	2910	2910	2910	0
58	20231130	185800	253928130	2910	2910	2910	2910	0
59	20231130	185700	253928130	2910	2910	2910	2910	0
60	20231130	185600	253928130	2910	2910	2910	2910	0
61	20231130	185500	253928130	2910	2910	2910	2910	0
62	20231130	185400	253928130	2910	2910	2910	2910	302
63	20231130	185300	253928130	2910	2910	2910	2910	0
64	20231130	185200	253928130	2910	2910	2910	2910	0
65	20231130	185100	253928130	2910	2910	2910	2910	0
66	20231130	185000	253928130	2910	2910	2910	2910	0
67	20231130	184900	253928130	2910	2910	2910	2910	0
68	20231130	184800	253928130	2910	2910	2910	2910	0
69	20231130	184700	253928130	2910	2910	2910	2910	0
70	20231130	184600	253928130	2910	2910	2910	2910	0
71	20231130	184500	253928130	2910	2910	2910	2910	0
72	20231130	184400	253928130	2910	2910	2910	2910	0
73	20231130	184300	253928130	2910	2910	2910	2910	0
74	20231130	184200	253928130	2910	2910	2910	2910	0
75	20231130	184100	253928130	2910	2910	2910	2910	0
76	20231130	184000	253928130	2910	2910	2910	2910	0
77	20231130	183900	253928130	2910	2910	2910	2910	0
78	20231130	183800	253928130	2910	2910	2910	2910	0
79	20231130	183700	253928130	2910	2910	2910	2910	0
80	20231130	183600	253928130	2910	2910	2910	2910	0
81	20231130	183500	253928130	2910	2910	2910	2910	0
82	20231130	183400	253928130	2910	2910	2910	2910	0
83	20231130	183300	253928130	2910	2910	2910	2910	0
84	20231130	183200	253928130	2910	2910	2910	2910	0
85	20231130	183100	253928130	2910	2910	2910	2910	0
86	20231130	183000	253928130	2910	2910	2910	2910	0
87	20231130	182900	253928130	2910	2910	2910	2910	0
88	20231130	182800	253928130	2910	2910	2910	2910	0
89	20231130	182700	253928130	2910	2910	2910	2910	0
90	20231130	182600	253928130	2910	2910	2910	2910	0
91	20231130	182500	253928130	2910	2910	2910	2910	0
92	20231130	182400	253928130	2910	2910	2910	2910	302
93	20231130	182300	253928130	2910	2910	2910	2910	0
94	20231130	182200	253928130	2910	2910	2910	2910	0
95	20231130	182100	253928130	2910	2910	2910	2910	0
96	20231130	182000	253928130	2910	2910	2910	2910	0
97	20231130	181900	253928130	2910	2910	2910	2910	0
98	20231130	181800	253928130	2910	2910	2910	2910	0
99	20231130	181700	253928130	2910	2910	2910	2910	0
100	20231130	181600	253928130	2910	2910	2910	2910	0
101	20231130	181500	253928130	2910	2910	2910	2910	0
102	20231130	181400	253928130	2910	2910	2910	2910	0
103	20231130	181300	253928130	2910	2910	2910	2910	0
104	20231130	181200	253928130	2910	2910	2910	2910	0
105	20231130	181100	253928130	2910	2910	2910	2910	0
106	20231130	181000	253928130	2910	2910	2910	2910	0
107	20231130	180900	253928130	2910	2910	2910	2910	0
108	20231130	180800	253928130	2910	2910	2910	2910	0
109	20231130	180700	253928130	2910	2910	2910	2910	0
110	20231130	180600	253928130	2910	2910	2910	2910	0
111	20231130	180500	253928130	2910	2910	2910	2910	0
112	20231130	180400	253928130	2910	2910	2910	2910	0
113	20231130	180300	253928130	2910	2910	2910	2910	0
114	20231130	180200	253928130	2910	2910	2910	2910	0
115	20231130	180100	253928130	2910	2910	2910	2910	0
116	20231130	180000	253928130	2910	2910	2910	2910	0
117	20231130	175900	253928130	2910	2910	2910	2910	0
118	20231130	175800	253928130	2910	2910	2910	2910	0
119	20231130	175700	253928130	2910	2910	2910	2910	0
120	20231130	175600	253928130	2910	2910	2910	2910	0
121	20231130	175500	253928130	2910	2910	2910	2910	0
122	20231130	175400	253928130	2910	2910	2910	2910	302
123	20231130	175300	253928130	2910	2910	2910	2910	0
124	20231130	175200	253928130	2910	2910	2910	2910	0
125	20231130	175100	253928130	2910	2910	2910	2910	0
126	20231130	175000	253928130	2910	2910	2910	2910	0
127	20231130	174900	253928130	2910	2910	2910	2910	0
128	20231130	174800	253928130	2910	2910	2910	2910	0
129	20231130	174700	253928130	2910	2910	2910	2910	0
130	20231130	174600	253928130	2910	2910	2910	2910	0
131	20231130	174500	253928130	2910	2910	2910	2910	0
132	20231130	174400	253928130	2910	2910	2910	2910	0
133	20231130	174300	253928130	2910	2910	2910	2910	0
134	20231130	174200	253928130	2910	2910	2910	2910	0
135	20231130	174100	253928130	2910	2910	2910	2910	0
136	20231130	174000	253928130	2910	2910	2910	2910	0
137	20231130	173900	253928130	2910	2910	2910	2910	0
138	20231130	173800	253928130	2910	2910	2910	2910	0
139	20231130	173700	253928130	2910	2910	2910	2910	0
140	20231130	173600	253928130	2910	2910	2910	2910	0
141	20231130	173500	253928130	2910	2910	2910	2910	0
142	20231130	173400	253928130	2910	2910	2910	2910	0
143	20231130	173300	253928130	2910	2910	2910	2910	0
144	20231130	173200	253928130	2910	2910	2910	2910	0
145	20231130	173100	253928130	2910	2910	2910	2910	0
146	20231130	173000	253928130	2910	2910	2910	2910	0
147	20231130	172900	253928130	2910	2910	2910	2910	0
148	20231130	172800	253928130	2910	2910	2910	2910	0
149	20231130	172700	253928130	2910	2910	2910	2910	0
150	20231130	172600	253928130	2910	2910	2910	2910	0
151	20231130	172500	253928130	2910	2910	2910	2910	0
152	20231130	172400	253928130	2910	2910	2910	2910	302
153	20231130	172300	253928130	2910	2910	2910	2910	0
154	20231130	172200	253928130	2910	2910	2910	2910	0
155	20231130	172100	253928130	2910	2910	2910	2910	0
156	20231130	172000	253928130	2910	2910	2910	2910	0
157	20231130	171900	253928130	2910	2910	2910	2910	0
158	20231130	171800	253928130	2910	2910	2910	2910	0
159	20231130	171700	253928130	2910	2910	2910	2910	0
160	20231130	171600	253928130	2910	2910	2910	2910	0
161	20231130	171500	253928130	2910	2910	2910	2910	0
162	20231130	171400	253928130	2910	2910	2910	2910	0
163	20231130	171300	253928130	2910	2910	2910	2910	0
164	20231130	171200	253928130	2910	2910	2910	2910	0
165	20231130	171100	253928130	2910	2910	2910	2910	0
166	20231130	171000	253928130	2910	2910	2910	2910	0
167	20231130	170900	253928130	2910	2910	2910	2910	0
168	20231130	170800	253928130	2910	2910	2910	2910	0
169	20231130	170700	253928130	2910	2910	2910	2910	0
170	20231130	170600	253928130	2910	2910	2910	2910	0
171	20231130	170500	253928130	2910	2910	2910	2910	0
172	20231130	170400	253928130	2910	2910	2910	2910	0
173	20231130	170300	253928130	2910	2910	2910	2910	0
174	20231130	170200	253928130	2910	2910	2910	2910	0
175	20231130	170100	253928130	2910	2910	2910	2910	0
176	20231130	170000	253928130	2910	2910	2910	2910	0
177	20231130	165900	253928130	2910	2910	2910	2910	0
178	20231130	165800	253928130	2910	2910	2910	2910	0
179	20231130	165700	253928130	2910	2910	2910	2910	0
180	20231130	165600	253928130	2910	2910	2910	2910	0
181	20231130	165500	253928130	2910	2910	2910	2910	0
182	20231130	165400	253928130	2910	2910	2910	2910	302
183	20231130	165300	253928130	2910	2910	2910	2910	0
184	20231130	165200	253928130	2910	2910	2910	2910	0
185	20231130	165100	253928130	2910	2910	2910	2910	0
186	20231130	165000	253928130	2910	2910	2910	2910	0
187	20231130	164900	253928130	2910	2910	2910	2910	0
188	20231130	164800	253928130	2910	2910	2910	2910	0
189	20231130	164700	253928130	2910	2910	2910	2910	0
190	20231130	164600	253928130	2910	2910	2910	2910	0
191	20231130	164500	253928130	2910	2910	2910	2910	0
192	20231130	164400	253928130	2910	2910	2910	2910	0
193	20231130	164300	253928130	2910	2910	2910	2910	0
194	20231130	164200	253928130	2910	2910	2910	2910	0
195	20231130	164100	253928130	2910	2910	2910	2910	0
196	20231130	164000	253928130	2910	2910	2910	2910	0
197	20231130	163900	253928130	2910	2910	2910	2910	0
198	20231130	163800	253928130	2910	2910	2910	2910	0
199	20231130	163700	253928130	2910	2910	2910	2910	0
200	20231130	163600	253928130	2910	2910	2910	2910	0
201	20231130	163500	253928130	2910	2910	2910	2910	0
202	20231130	163400	253928130	2910	2910	2910	2910	0
203	20231130	163300	253928130	2910	2910	2910	2910	0
204	20231130	163200	253928130	2910	2910	2910	2910	0
205	20231130	163100	253928130	2910	2910	2910	2910	0
206	20231130	163000	253928130	2910	2910	2910	2910	0
207	20231130	162900	253928130	2910	2910	2910	2910	0
208	20231130	162800	253928130	2910	2910	2910	2910	0
209	20231130	162700	253928130	2910	2910	2910	2910	0
210	20231130	162600	253928130	2910	2910	2910	2910	0
211	20231130	162500	253928130	2910	2910	2910	2910	0
212	20231130	162400	253928130	2910	2910	2910	2910	302
213	20231130	162300	253928130	2910	2910	2910	2910	0
214	20231130	162200	253928130	2910	2910	2910	2910	0
215	20231130	162100	253928130	2910	2910	2910	2910	0
216	20231130	162000	253928130	2910	2910	2910	2910	0
217	20231130	161900	253928130	2910	2910	2910	2910	0
218	20231130	161800	253928130	2910	2910	2910	2910	0
219	20231130	161700	253928130	2910	2910	2910	2910	0
220	20231130	161600	253928130	2910	2910	2910	2910	0
221	20231130	161500	253928130	2910	2910	2910	2910	0
222	20231130	161400	253928130	2910	2910	2910	2910	0
223	20231130	161300	253928130	2910	2910	2910	2910	0
224	20231130	161200	253928130	2910	2910	2910	2910	0
225	20231130	161100	253928130	2910	2910	2910	2910	0
226	20231130	161000	253928130	2910	2910	2910	2910	0
227	20231130	160900	253928130	2910	2910	2910	2910	0
228	20231130	160800	253928130	2910	2910	2910	2910	0
229	20231130	160700	253928130	2910	2910	2910	2910	0
230	20231130	160600	253928130	2910	2910	2910	2910	0
231	20231130	160500	253928130	2910	2910	2910	2910	0
232	20231130	160400	253928130	2910	2910	2910	2910	0
233	20231130	160300	253928130	2910	2910	2910	2910	0
234	20231130	160200	253928130	2910	2910	2910	2910	0
235	20231130	160100	253928130	2910	2910	2910	2910	0
236	20231130	160000	253928130	2910	2910	2910	2910	0
237	20231130	155900	253928130	2910	2910	2910	2910	0
238	20231130	155800	253928130	2910	2910	2910	2910	0
239	20231130	155700	253928130	2910	2910	2910	2910	0
240	20231130	155600	253928130	2910	2910	2910	2910	0
241	20231130	155500	253928130	2910	2910	2910	2910	0
242	20231130	155400	253928130	2910	2910	2910	2910	302
243	20231130	155300	253928130	2910	2910	2910	2910	0
244	20231130	155200	253928130	2910	2910	2910	2910	0
245	20231130	155100	253928130	2910	2910	2910	2910	0
246	20231130	155000	253928130	2910	2910	2910	2910	0
247	20231130	154900	253928130	2910	2910	2910	2910	0
248	20231130	154800	253928130	2910	2910	2910	2910	0
249	20231130	154700	253928130	2910	2910	2910	2910	0
250	20231130	154600	253928130	2910	2910	2910	2910	0
251	20231130	154500	253928130	2910	2910	2910	2910	0
252	20231130	154400	253928130	2910	2910	2910	2910	0
253	20231130	154300	253928130	2910	2910	2910	2910	0
254	20231130	154200	253928130	2910	2910	2910	2910	0
255	20231130	154100	253928130	2910	2910	2910	2910	0
256	20231130	154000	253928130	2910	2910	2910	2910	0
257	20231130	153900	253928130	2910	2910	2910	2910	0
258	20231130	153800	253928130	2910	2910	2910	2910	0
259	20231130	153700	253928130	2910	2910	2910	2910	0
260	20231130	153600	253928130	2910	2910	2910	2910	0
261	20231130	153500	253928130	2910	2910	2910	2910	0
262	20231130	153400	253928130	2910	2910	2910	2910	0
263	20231130	153300	253928130	2910	2910	2910	2910	0
264	20231130	153200	253928130	2910	2910	2910	2910	0
265	20231130	153100	253928130	2910	2910	2910	2910	0
266	20231130	153000	253928130	2910	2910	2910	2910	302
267	20231130	152900	253049310	2920	2920	2920	2920	0
268	20231130	152800	253049310	2920	2920	2920	2920	0
269	20231130	152700	253049310	2920	2920	2920	2920	0
270	20231130	152600	253049310	2920	2920	2920	2920	0
271	20231130	152500	253049310	2920	2920	2920	2920	0
272	20231130	152400	253049310	2920	2920	2920	2920	0
273	20231130	152300	253049310	2920	2920	2920	2920	0
274	20231130	152200	253049310	2920	2920	2920	2920	0
275	20231130	152100	253049310	2920	2920	2920	2920	0
276	20231130	152000	253049310	2920	2920	2920	2920	0
277	20231130	151900	253049310	2920	2915	2920	2900	373
278	20231130	151800	251966585	2920	2920	2920	2920	0
279	20231130	151700	251966585	2920	2920	2920	2920	2
280	20231130	151600	251960745	2900	2905	2905	2900	1200
281	20231130	151500	248480355	2905	2905	2905	2905	0
282	20231130	151400	248480355	2905	2910	2910	2905	2279
283	20231130	151300	241859060	2910	2935	2935	2910	401
284	20231130	151200	240692125	2910	2915	2915	2910	2276
285	20231130	151100	234066395	2915	2915	2935	2915	295
286	20231130	151000	233206450	2940	2940	2940	2940	0
287	20231130	150900	233206450	2940	2930	2940	2930	13
288	20231130	150800	233168315	2935	2935	2935	2935	1
289	20231130	150700	233165380	2920	2915	2940	2915	805
290	20231130	150600	230810760	2945	2940	2945	2940	102
291	20231130	150500	230510875	2955	2915	2970	2915	1190
292	20231130	150400	227017915	2915	2915	2915	2915	30
293	20231130	150300	226930465	2940	2940	2940	2940	0
294	20231130	150200	226930465	2940	2940	2940	2940	0
295	20231130	150100	226930465	2940	2940	2940	2940	0
296	20231130	150000	226930465	2940	2940	2940	2940	0
297	20231130	145900	226930465	2940	2940	2940	2940	1
298	20231130	145800	226927525	2920	2930	2955	2920	431
299	20231130	145700	225665185	2930	2930	2930	2915	520
300	20231130	145600	224149355	2930	2920	2930	2915	1220
301	20231130	145500	220581575	2925	2925	2925	2925	0
302	20231130	145400	220581575	2925	2910	2925	2910	5
303	20231130	145300	220567010	2910	2890	2910	2890	82
304	20231130	145200	220329080	2890	2890	2890	2890	20
305	20231130	145100	220271280	2900	2900	2900	2900	0
306	20231130	145000	220271280	2900	2900	2900	2900	2
307	20231130	144900	220265480	2900	2895	2900	2895	264
308	20231130	144800	219501195	2895	2895	2895	2895	0
309	20231130	144700	219501195	2895	2880	2895	2880	7
310	20231130	144600	219481020	2895	2895	2895	2895	1
311	20231130	144500	219478125	2895	2895	2895	2895	0
312	20231130	144400	219478125	2895	2880	2895	2875	1301
313	20231130	144300	215737230	2895	2880	2895	2880	201
314	20231130	144200	215158335	2895	2895	2895	2895	0
315	20231130	144100	215158335	2895	2895	2895	2895	0
316	20231130	144000	215158335	2895	2895	2895	2895	1
317	20231130	143900	215155440	2880	2880	2880	2880	0
318	20231130	143800	215155440	2880	2880	2880	2880	1
319	20231130	143700	215152560	2895	2895	2895	2895	1
320	20231130	143600	215149665	2885	2885	2885	2885	1
321	20231130	143500	215146780	2890	2890	2890	2890	0
322	20231130	143400	215146780	2890	2885	2890	2885	2
323	20231130	143300	215141005	2905	2900	2905	2895	59
324	20231130	143200	214970120	2900	2900	2900	2900	1000
325	20231130	143100	212070120	2910	2910	2910	2910	0
326	20231130	143000	212070120	2910	2910	2910	2910	0
327	20231130	142900	212070120	2910	2910	2910	2910	0
328	20231130	142800	212070120	2910	2910	2910	2910	0
329	20231130	142700	212070120	2910	2910	2910	2910	0
330	20231130	142600	212070120	2910	2910	2910	2910	59
331	20231130	142500	211898430	2910	2915	2915	2905	532
332	20231130	142400	210350800	2910	2980	2980	2910	300
333	20231130	142300	209474430	2985	2975	2985	2975	44
334	20231130	142200	209343215	2985	2905	3000	2900	1189
335	20231130	142100	205802995	2895	2885	2985	2885	3973
336	20231130	142000	194110005	2885	2885	2885	2885	0
337	20231130	141900	194110005	2885	2885	2885	2885	2
338	20231130	141800	194104235	2880	2880	2880	2880	1
339	20231130	141700	194101355	2880	2880	2880	2880	1
340	20231130	141600	194098475	2885	2885	2885	2885	0
341	20231130	141500	194098475	2885	2875	2885	2875	1626
342	20231130	141400	189407475	2875	2875	2875	2875	10
343	20231130	141300	189378725	2875	2875	2875	2875	0
344	20231130	141200	189378725	2875	2875	2875	2875	32
345	20231130	141100	189286725	2870	2870	2870	2870	701
346	20231130	141000	187274855	2870	2870	2870	2870	0
347	20231130	140900	187274855	2870	2870	2870	2870	0
348	20231130	140800	187274855	2870	2870	2870	2870	0
349	20231130	140700	187274855	2870	2870	2870	2870	0
350	20231130	140600	187274855	2870	2870	2870	2870	0
351	20231130	140500	187274855	2870	2870	2870	2870	0
352	20231130	140400	187274855	2870	2870	2870	2870	0
353	20231130	140300	187274855	2870	2870	2870	2870	0
354	20231130	140200	187274855	2870	2870	2870	2870	500
355	20231130	140100	185839855	2870	2870	2870	2870	0
356	20231130	140000	185839855	2870	2870	2870	2870	10
357	20231130	135900	185811155	2880	2880	2880	2880	0
358	20231130	135800	185811155	2880	2880	2880	2880	70
359	20231130	135700	185609555	2880	2880	2880	2880	0
360	20231130	135600	185609555	2880	2880	2880	2880	0
361	20231130	135500	185609555	2880	2880	2880	2880	20
362	20231130	135400	185551955	2885	2885	2885	2885	0
363	20231130	135300	185551955	2885	2885	2885	2885	0
364	20231130	135200	185551955	2885	2880	2885	2880	277
365	20231130	135100	184753010	2875	2875	2875	2875	365
366	20231130	135000	183703635	2870	2870	2870	2870	250
367	20231130	134900	182986135	2875	2875	2875	2875	154
368	20231130	134800	182543385	2875	2875	2875	2875	181
369	20231130	134700	182023010	2875	2875	2875	2875	46
370	20231130	134600	181890760	2870	2870	2870	2870	2
371	20231130	134500	181885020	2870	2870	2875	2870	53
372	20231130	134400	181732905	2870	2870	2870	2870	803
373	20231130	134300	179428295	2870	2870	2870	2870	0
374	20231130	134200	179428295	2870	2870	2870	2870	0
375	20231130	134100	179428295	2870	2870	2870	2870	425
376	20231130	134000	178208545	2870	2870	2870	2870	0
377	20231130	133900	178208545	2870	2870	2870	2870	100
378	20231130	133800	177921545	2870	2870	2870	2870	1
379	20231130	133700	177918675	2865	2865	2865	2865	1
380	20231130	133600	177915810	2865	2865	2865	2865	0
381	20231130	133500	177915810	2865	2870	2870	2865	202
382	20231130	133400	177337070	2870	2870	2870	2870	1
383	20231130	133300	177334200	2865	2865	2865	2865	200
384	20231130	133200	176761200	2875	2875	2875	2875	0
385	20231130	133100	176761200	2875	2865	2875	2855	51
386	20231130	133000	176615355	2885	2880	2885	2880	633
387	20231130	132900	174792310	2880	2880	2880	2880	0
388	20231130	132800	174792310	2880	2880	2880	2880	2009
389	20231130	132700	169006390	2880	2880	2880	2880	0
390	20231130	132600	169006390	2880	2880	2880	2880	0
391	20231130	132500	169006390	2880	2880	2880	2880	0
392	20231130	132400	169006390	2880	2880	2880	2880	0
393	20231130	132300	169006390	2880	2880	2880	2880	102
394	20231130	132200	168712630	2875	2865	2875	2865	1571
395	20231130	132100	164206945	2865	2865	2865	2865	2
396	20231130	132000	164201215	2865	2855	2865	2855	879
397	20231130	131900	161682910	2855	2855	2855	2855	3
398	20231130	131800	161674345	2855	2855	2855	2855	44
399	20231130	131700	161548725	2855	2850	2860	2850	150
400	20231130	131600	161120035	2855	2855	2870	2840	5131
401	20231130	131500	146513860	2855	2865	2865	2855	516
402	20231130	131400	145040440	2865	2865	2870	2865	125
403	20231130	131300	144681870	2860	2860	2860	2860	200
404	20231130	131200	144109870	2855	2865	2865	2855	1028
405	20231130	131100	141171580	2870	2870	2870	2865	1631
406	20231130	131000	136493500	2870	2870	2870	2870	1
407	20231130	130900	136490630	2875	2880	2880	2875	356
408	20231130	130800	135467080	2880	2880	2880	2880	10
409	20231130	130700	135438280	2880	2880	2880	2880	5
410	20231130	130600	135423880	2880	2880	2880	2880	355
411	20231130	130500	134401480	2885	2885	2885	2885	0
412	20231130	130400	134401480	2885	2885	2885	2885	19
413	20231130	130300	134346665	2885	2885	2885	2885	1
414	20231130	130200	134343780	2880	2880	2880	2880	89
415	20231130	130100	134087460	2880	2880	2880	2880	10
416	20231130	130000	134058660	2875	2875	2875	2875	0
417	20231130	125900	134058660	2875	2875	2875	2875	0
418	20231130	125800	134058660	2875	2875	2875	2875	200
419	20231130	125700	133483660	2870	2870	2870	2870	0
420	20231130	125600	133483660	2870	2870	2870	2870	146
421	20231130	125500	133064640	2870	2870	2870	2870	0
422	20231130	125400	133064640	2870	2870	2870	2870	1927
423	20231130	125300	127534150	2875	2875	2875	2875	16
424	20231130	125200	127488150	2880	2880	2880	2875	864
425	20231130	125100	125004120	2880	2880	2880	2880	35
426	20231130	125000	124903320	2880	2880	2880	2880	0
427	20231130	124900	124903320	2880	2880	2880	2880	218
428	20231130	124800	124275480	2880	2885	2885	2880	600
429	20231130	124700	122546980	2880	2880	2880	2880	377
430	20231130	124600	121461220	2885	2890	2890	2885	775
431	20231130	124500	119224780	2890	2890	2890	2890	0
432	20231130	124400	119224780	2890	2890	2890	2890	100
433	20231130	124300	118935780	2890	2890	2890	2890	0
434	20231130	124200	118935780	2890	2890	2890	2890	0
435	20231130	124100	118935780	2890	2890	2890	2890	0
436	20231130	124000	118935780	2890	2890	2890	2890	0
437	20231130	123900	118935780	2890	2890	2890	2890	0
438	20231130	123800	118935780	2890	2890	2890	2890	0
439	20231130	123700	118935780	2890	2890	2890	2890	0
440	20231130	123600	118935780	2890	2890	2890	2890	0
441	20231130	123500	118935780	2890	2890	2890	2890	0
442	20231130	123400	118935780	2890	2890	2890	2890	0
443	20231130	123300	118935780	2890	2890	2890	2890	0
444	20231130	123200	118935780	2890	2890	2890	2890	0
445	20231130	123100	118935780	2890	2890	2890	2890	45
446	20231130	123000	118805730	2890	2890	2890	2890	8
447	20231130	122900	118782610	2885	2895	2895	2885	477
448	20231130	122800	117405420	2895	2895	2895	2895	0
449	20231130	122700	117405420	2895	2895	2895	2895	105
450	20231130	122600	117101445	2895	2895	2895	2895	0
451	20231130	122500	117101445	2895	2895	2895	2895	0
452	20231130	122400	117101445	2895	2895	2895	2895	12
453	20231130	122300	117066705	2910	2910	2910	2910	0
454	20231130	122200	117066705	2910	2910	2910	2910	0
455	20231130	122100	117066705	2910	2910	2910	2910	0
456	20231130	122000	117066705	2910	2910	2910	2910	0
457	20231130	121900	117066705	2910	2910	2910	2910	0
458	20231130	121800	117066705	2910	2910	2910	2910	0
459	20231130	121700	117066705	2910	2910	2910	2910	0
460	20231130	121600	117066705	2910	2910	2910	2910	0
461	20231130	121500	117066705	2910	2910	2910	2910	0
462	20231130	121400	117066705	2910	2910	2910	2910	1
463	20231130	121300	117063795	2910	2910	2910	2910	0
464	20231130	121200	117063795	2910	2910	2910	2910	0
465	20231130	121100	117063795	2910	2910	2910	2910	0
466	20231130	121000	117063795	2910	2910	2910	2910	0
467	20231130	120900	117063795	2910	2910	2910	2910	0
468	20231130	120800	117063795	2910	2910	2910	2910	10
469	20231130	120700	117034695	2910	2910	2910	2910	100
470	20231130	120600	116743695	2910	2900	2910	2900	333
471	20231130	120500	115774765	2910	2910	2910	2910	0
472	20231130	120400	115774765	2910	2905	2910	2905	900
473	20231130	120300	113158530	2880	2910	2910	2880	15000
474	20231130	120200	69775345	2910	2910	2910	2910	826
475	20231130	120100	67371685	2910	2905	2910	2905	2000
476	20231130	120000	61552005	2915	2915	2915	2915	0
477	20231130	115900	61552005	2915	2915	2915	2915	0
478	20231130	115800	61552005	2915	2915	2915	2915	1000
479	20231130	115700	58637005	2900	2905	2905	2900	300
480	20231130	115600	57766685	2915	2915	2915	2915	100
481	20231130	115500	57475185	2915	2915	2915	2915	711
482	20231130	115400	55402620	2905	2905	2905	2905	5
483	20231130	115300	55388095	2900	2900	2900	2900	0
484	20231130	115200	55388095	2900	2900	2900	2900	0
485	20231130	115100	55388095	2900	2915	2915	2900	246
486	20231130	115000	54674680	2910	2910	2910	2910	0
487	20231130	114900	54674680	2910	2910	2910	2910	0
488	20231130	114800	54674680	2910	2910	2910	2910	82
489	20231130	114700	54436060	2910	2910	2910	2910	11
490	20231130	114600	54404050	2930	2915	2930	2915	300
491	20231130	114500	53527955	2910	2910	2910	2910	7
492	20231130	114400	53507585	2915	2915	2915	2915	0
493	20231130	114300	53507585	2915	2915	2915	2915	0
494	20231130	114200	53507585	2915	2915	2915	2915	0
495	20231130	114100	53507585	2915	2915	2915	2915	0
496	20231130	114000	53507585	2915	2915	2915	2915	0
497	20231130	113900	53507585	2915	2915	2915	2915	0
498	20231130	113800	53507585	2915	2915	2915	2915	0
499	20231130	113700	53507585	2915	2915	2915	2915	0
500	20231130	113600	53507585	2915	2915	2915	2915	200
501	20231130	113500	52924585	2910	2910	2910	2910	0
502	20231130	113400	52924585	2910	2915	2915	2910	151
503	20231130	113300	52485155	2920	2920	2920	2920	0
504	20231130	113200	52485155	2920	2920	2920	2920	0
505	20231130	113100	52485155	2920	2920	2920	2920	0
506	20231130	113000	52485155	2920	2920	2920	2920	0
507	20231130	112900	52485155	2920	2920	2920	2920	0
508	20231130	112800	52485155	2920	2920	2920	2920	0
509	20231130	112700	52485155	2920	2920	2920	2920	0
510	20231130	112600	52485155	2920	2920	2920	2920	0
511	20231130	112500	52485155	2920	2920	2920	2920	0
512	20231130	112400	52485155	2920	2920	2920	2920	2
513	20231130	112300	52479315	2920	2920	2920	2920	0
514	20231130	112200	52479315	2920	2920	2920	2920	0
515	20231130	112100	52479315	2920	2920	2920	2920	0
516	20231130	112000	52479315	2920	2920	2920	2920	0
517	20231130	111900	52479315	2920	2920	2920	2920	0
518	20231130	111800	52479315	2920	2920	2920	2920	0
519	20231130	111700	52479315	2920	2920	2920	2920	1
520	20231130	111600	52476395	2925	2925	2925	2925	0
521	20231130	111500	52476395	2925	2925	2925	2925	0
522	20231130	111400	52476395	2925	2920	2925	2920	3
523	20231130	111300	52467630	2920	2920	2920	2920	0
524	20231130	111200	52467630	2920	2920	2920	2920	5
525	20231130	111100	52453030	2925	2925	2925	2925	0
526	20231130	111000	52453030	2925	2925	2925	2925	0
527	20231130	110900	52453030	2925	2925	2925	2925	0
528	20231130	110800	52453030	2925	2925	2925	2925	0
529	20231130	110700	52453030	2925	2925	2925	2925	0
530	20231130	110600	52453030	2925	2925	2925	2925	20
531	20231130	110500	52394530	2930	2930	2930	2930	0
532	20231130	110400	52394530	2930	2930	2930	2930	0
533	20231130	110300	52394530	2930	2920	2930	2920	838
534	20231130	110200	49940815	2920	2920	2920	2920	0
535	20231130	110100	49940815	2920	2920	2920	2920	0
536	20231130	110000	49940815	2920	2915	2920	2915	50
537	20231130	105900	49794825	2920	2920	2920	2920	0
538	20231130	105800	49794825	2920	2920	2920	2920	0
539	20231130	105700	49794825	2920	2920	2920	2920	0
540	20231130	105600	49794825	2920	2915	2920	2915	183
541	20231130	105500	49260615	2915	2915	2915	2915	0
542	20231130	105400	49260615	2915	2915	2915	2915	14
543	20231130	105300	49219805	2920	2915	2920	2915	300
544	20231130	105200	48343915	2920	2920	2920	2920	300
545	20231130	105100	47467915	2920	2910	2920	2910	544
546	20231130	105000	45882170	2915	2915	2915	2915	0
547	20231130	104900	45882170	2915	2915	2915	2915	0
548	20231130	104800	45882170	2915	2915	2915	2915	0
549	20231130	104700	45882170	2915	2915	2915	2915	1
550	20231130	104600	45879255	2900	2900	2900	2900	500
551	20231130	104500	44429255	2920	2920	2920	2920	0
552	20231130	104400	44429255	2920	2920	2920	2920	0
553	20231130	104300	44429255	2920	2920	2920	2920	0
554	20231130	104200	44429255	2920	2905	2920	2905	350
555	20231130	104100	43409725	2905	2905	2905	2905	0
556	20231130	104000	43409725	2905	2905	2905	2905	0
557	20231130	103900	43409725	2905	2900	2905	2900	8
558	20231130	103800	43386520	2900	2895	2900	2895	140
559	20231130	103700	42980820	2895	2895	2900	2895	50
560	20231130	103600	42836045	2895	2895	2895	2895	727
561	20231130	103500	40731380	2900	2905	2905	2900	10
562	20231130	103400	40702355	2910	2910	2910	2910	0
563	20231130	103300	40702355	2910	2910	2910	2910	1
564	20231130	103200	40699445	2895	2895	2895	2895	0
565	20231130	103100	40699445	2895	2895	2895	2895	734
566	20231130	103000	38574515	2915	2915	2915	2915	0
567	20231130	102900	38574515	2915	2900	2915	2895	1019
568	20231130	102800	35622470	2915	2915	2915	2915	0
569	20231130	102700	35622470	2915	2900	2915	2900	152
570	20231130	102600	35181640	2900	2900	2900	2900	1
571	20231130	102500	35178740	2900	2900	2900	2900	0
572	20231130	102400	35178740	2900	2900	2900	2900	354
573	20231130	102300	34152140	2915	2915	2915	2915	1
574	20231130	102200	34149225	2895	2900	2900	2895	707
575	20231130	102100	32101860	2900	2900	2900	2900	0
576	20231130	102000	32101860	2900	2900	2900	2900	87
577	20231130	101900	31849560	2900	2900	2900	2900	40
578	20231130	101800	31733560	2900	2900	2900	2900	375
579	20231130	101700	30646060	2915	2915	2915	2915	1
580	20231130	101600	30643145	2915	2915	2915	2915	57
581	20231130	101500	30476990	2915	2915	2915	2915	112
582	20231130	101400	30150510	2915	2915	2915	2915	0
583	20231130	101300	30150510	2915	2915	2915	2915	1
584	20231130	101200	30147595	2905	2905	2905	2905	166
585	20231130	101100	29665365	2905	2895	2905	2895	527
586	20231130	101000	28137210	2895	2895	2895	2895	21
587	20231130	100900	28076415	2890	2905	2905	2890	274
588	20231130	100800	27283070	2900	2900	2905	2900	154
589	20231130	100700	26836465	2905	2900	2905	2900	4
590	20231130	100600	26824860	2900	2910	2910	2900	2595
591	20231130	100500	19295085	2920	2920	2920	2920	0
592	20231130	100400	19295085	2920	2920	2920	2920	0
593	20231130	100300	19295085	2920	2920	2920	2920	0
594	20231130	100200	19295085	2920	2920	2920	2920	52
595	20231130	100100	19143245	2920	2920	2920	2920	2
596	20231130	100000	19137405	2920	2920	2920	2920	15
597	20231130	095900	19093605	2920	2920	2920	2920	0
598	20231130	095800	19093605	2920	2920	2925	2920	61
599	20231130	095700	18915480	2925	2925	2925	2925	98
600	20231130	095600	18628830	2925	2910	2925	2910	430
601	20231130	095500	17377510	2910	2910	2910	2910	0
602	20231130	095400	17377510	2910	2910	2910	2910	4
603	20231130	095300	17365870	2910	2910	2910	2910	5
604	20231130	095200	17351320	2910	2910	2910	2910	6
605	20231130	095100	17333860	2910	2900	2910	2900	329
606	20231130	095000	16379110	2905	2910	2910	2905	104
607	20231130	094900	16076970	2910	2905	2910	2905	110
608	20231130	094800	15757410	2905	2900	2905	2900	7
609	20231130	094700	15737085	2900	2900	2905	2900	605
610	20231130	094600	13982580	2900	2900	2900	2900	0
611	20231130	094500	13982580	2900	2910	2910	2900	853
612	20231130	094400	11502550	2915	2915	2915	2915	188
613	20231130	094300	10954530	2920	2930	2930	2920	1322
614	20231130	094200	7094180	2930	2930	2930	2930	0
615	20231130	094100	7094180	2930	2935	2935	2930	18
616	20231130	094000	7041400	2935	2935	2935	2935	8
617	20231130	093900	7017920	2940	2940	2940	2940	0
618	20231130	093800	7017920	2940	2940	2940	2940	1
619	20231130	093700	7014980	2940	2940	2940	2940	24
620	20231130	093600	6944420	2940	2940	2940	2940	50
621	20231130	093500	6797420	2930	2930	2930	2930	2
622	20231130	093400	6791560	2940	2940	2940	2940	100
623	20231130	093300	6497560	2940	2935	2940	2935	2
624	20231130	093200	6491685	2935	2935	2935	2935	3
625	20231130	093100	6482880	2940	2940	2940	2935	4
626	20231130	093000	6471125	2935	2940	2940	2935	4
627	20231130	092900	6459380	2940	2940	2940	2940	2
628	20231130	092800	6453500	2935	2935	2935	2935	0
629	20231130	092700	6453500	2935	2935	2935	2935	8
630	20231130	092600	6430020	2935	2935	2935	2935	15
631	20231130	092500	6385995	2940	2940	2940	2940	340
632	20231130	092400	5386395	2945	2940	2945	2940	341
633	20231130	092300	4383850	2940	2945	2945	2940	31
634	20231130	092200	4292560	2945	2945	2950	2945	504
635	20231130	092100	2806055	2950	2950	2950	2950	0
636	20231130	092000	2806055	2950	2950	2950	2950	0
637	20231130	091900	2806055	2950	2950	2950	2950	0
638	20231130	091800	2806055	2950	2950	2950	2950	1
639	20231130	091700	2803105	2940	2940	2940	2940	50
640	20231130	091600	2656105	2935	2940	2940	2930	45
641	20231130	091500	2523840	2940	2940	2940	2940	30
642	20231130	091400	2435640	2940	2940	2940	2940	15
643	20231130	091300	2391540	2940	2925	2940	2925	401
644	20231130	091200	1216610	2930	2925	2935	2920	17
645	20231130	091100	1166805	2930	2920	2930	2905	43
646	20231130	091000	1041640	2945	2945	2945	2945	11
647	20231130	090900	1009245	2945	2945	2945	2945	1
648	20231130	090800	1006300	2945	2945	2945	2945	11
649	20231130	090700	973905	2920	2920	2920	2920	1
650	20231130	090600	970985	2960	2960	2960	2960	0
651	20231130	090500	970985	2960	2960	2960	2960	0
652	20231130	090400	970985	2960	2940	2960	2940	2
653	20231130	090300	965085	2945	2945	2945	2945	0
654	20231130	090200	965085	2945	2930	2950	2930	93
655	20231130	090100	691835	2935	2935	2935	2935	1
656	20231130	090000	688900	2940	2985	2985	2940	234