KissMeData/088910/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195400	316174875	2990	2990	2990	2990	2959
3	20231130	195300	316174875	2990	2990	2990	2990	0
4	20231130	195200	316174875	2990	2990	2990	2990	0
5	20231130	195100	316174875	2990	2990	2990	2990	0
6	20231130	195000	316174875	2990	2990	2990	2990	0
7	20231130	194900	316174875	2990	2990	2990	2990	0
8	20231130	194800	316174875	2990	2990	2990	2990	0
9	20231130	194700	316174875	2990	2990	2990	2990	0
10	20231130	194600	316174875	2990	2990	2990	2990	0
11	20231130	194500	316174875	2990	2990	2990	2990	0
12	20231130	194400	316174875	2990	2990	2990	2990	0
13	20231130	194300	316174875	2990	2990	2990	2990	0
14	20231130	194200	316174875	2990	2990	2990	2990	0
15	20231130	194100	316174875	2990	2990	2990	2990	0
16	20231130	194000	316174875	2990	2990	2990	2990	0
17	20231130	193900	316174875	2990	2990	2990	2990	0
18	20231130	193800	316174875	2990	2990	2990	2990	0
19	20231130	193700	316174875	2990	2990	2990	2990	0
20	20231130	193600	316174875	2990	2990	2990	2990	0
21	20231130	193500	316174875	2990	2990	2990	2990	0
22	20231130	193400	316174875	2990	2990	2990	2990	0
23	20231130	193300	316174875	2990	2990	2990	2990	0
24	20231130	193200	316174875	2990	2990	2990	2990	0
25	20231130	193100	316174875	2990	2990	2990	2990	0
26	20231130	193000	316174875	2990	2990	2990	2990	0
27	20231130	192900	316174875	2990	2990	2990	2990	0
28	20231130	192800	316174875	2990	2990	2990	2990	0
29	20231130	192700	316174875	2990	2990	2990	2990	0
30	20231130	192600	316174875	2990	2990	2990	2990	0
31	20231130	192500	316174875	2990	2990	2990	2990	0
32	20231130	192400	316174875	2990	2990	2990	2990	2959
33	20231130	192300	316174875	2990	2990	2990	2990	0
34	20231130	192200	316174875	2990	2990	2990	2990	0
35	20231130	192100	316174875	2990	2990	2990	2990	0
36	20231130	192000	316174875	2990	2990	2990	2990	0
37	20231130	191900	316174875	2990	2990	2990	2990	0
38	20231130	191800	316174875	2990	2990	2990	2990	0
39	20231130	191700	316174875	2990	2990	2990	2990	0
40	20231130	191600	316174875	2990	2990	2990	2990	0
41	20231130	191500	316174875	2990	2990	2990	2990	0
42	20231130	191400	316174875	2990	2990	2990	2990	0
43	20231130	191300	316174875	2990	2990	2990	2990	0
44	20231130	191200	316174875	2990	2990	2990	2990	0
45	20231130	191100	316174875	2990	2990	2990	2990	0
46	20231130	191000	316174875	2990	2990	2990	2990	0
47	20231130	190900	316174875	2990	2990	2990	2990	0
48	20231130	190800	316174875	2990	2990	2990	2990	0
49	20231130	190700	316174875	2990	2990	2990	2990	0
50	20231130	190600	316174875	2990	2990	2990	2990	0
51	20231130	190500	316174875	2990	2990	2990	2990	0
52	20231130	190400	316174875	2990	2990	2990	2990	0
53	20231130	190300	316174875	2990	2990	2990	2990	0
54	20231130	190200	316174875	2990	2990	2990	2990	0
55	20231130	190100	316174875	2990	2990	2990	2990	0
56	20231130	190000	316174875	2990	2990	2990	2990	0
57	20231130	185900	316174875	2990	2990	2990	2990	0
58	20231130	185800	316174875	2990	2990	2990	2990	0
59	20231130	185700	316174875	2990	2990	2990	2990	0
60	20231130	185600	316174875	2990	2990	2990	2990	0
61	20231130	185500	316174875	2990	2990	2990	2990	0
62	20231130	185400	316174875	2990	2990	2990	2990	2959
63	20231130	185300	316174875	2990	2990	2990	2990	0
64	20231130	185200	316174875	2990	2990	2990	2990	0
65	20231130	185100	316174875	2990	2990	2990	2990	0
66	20231130	185000	316174875	2990	2990	2990	2990	0
67	20231130	184900	316174875	2990	2990	2990	2990	0
68	20231130	184800	316174875	2990	2990	2990	2990	0
69	20231130	184700	316174875	2990	2990	2990	2990	0
70	20231130	184600	316174875	2990	2990	2990	2990	0
71	20231130	184500	316174875	2990	2990	2990	2990	0
72	20231130	184400	316174875	2990	2990	2990	2990	0
73	20231130	184300	316174875	2990	2990	2990	2990	0
74	20231130	184200	316174875	2990	2990	2990	2990	0
75	20231130	184100	316174875	2990	2990	2990	2990	0
76	20231130	184000	316174875	2990	2990	2990	2990	0
77	20231130	183900	316174875	2990	2990	2990	2990	0
78	20231130	183800	316174875	2990	2990	2990	2990	0
79	20231130	183700	316174875	2990	2990	2990	2990	0
80	20231130	183600	316174875	2990	2990	2990	2990	0
81	20231130	183500	316174875	2990	2990	2990	2990	0
82	20231130	183400	316174875	2990	2990	2990	2990	0
83	20231130	183300	316174875	2990	2990	2990	2990	0
84	20231130	183200	316174875	2990	2990	2990	2990	0
85	20231130	183100	316174875	2990	2990	2990	2990	0
86	20231130	183000	316174875	2990	2990	2990	2990	0
87	20231130	182900	316174875	2990	2990	2990	2990	0
88	20231130	182800	316174875	2990	2990	2990	2990	0
89	20231130	182700	316174875	2990	2990	2990	2990	0
90	20231130	182600	316174875	2990	2990	2990	2990	0
91	20231130	182500	316174875	2990	2990	2990	2990	0
92	20231130	182400	316174875	2990	2990	2990	2990	2959
93	20231130	182300	316174875	2990	2990	2990	2990	0
94	20231130	182200	316174875	2990	2990	2990	2990	0
95	20231130	182100	316174875	2990	2990	2990	2990	0
96	20231130	182000	316174875	2990	2990	2990	2990	0
97	20231130	181900	316174875	2990	2990	2990	2990	0
98	20231130	181800	316174875	2990	2990	2990	2990	0
99	20231130	181700	316174875	2990	2990	2990	2990	0
100	20231130	181600	316174875	2990	2990	2990	2990	0
101	20231130	181500	316174875	2990	2990	2990	2990	0
102	20231130	181400	316174875	2990	2990	2990	2990	0
103	20231130	181300	316174875	2990	2990	2990	2990	0
104	20231130	181200	316174875	2990	2990	2990	2990	0
105	20231130	181100	316174875	2990	2990	2990	2990	0
106	20231130	181000	316174875	2990	2990	2990	2990	0
107	20231130	180900	316174875	2990	2990	2990	2990	0
108	20231130	180800	316174875	2990	2990	2990	2990	0
109	20231130	180700	316174875	2990	2990	2990	2990	0
110	20231130	180600	316174875	2990	2990	2990	2990	0
111	20231130	180500	316174875	2990	2990	2990	2990	0
112	20231130	180400	316174875	2990	2990	2990	2990	0
113	20231130	180300	316174875	2990	2990	2990	2990	0
114	20231130	180200	316174875	2990	2990	2990	2990	0
115	20231130	180100	316174875	2990	2990	2990	2990	0
116	20231130	180000	316174875	2990	2990	2990	2990	0
117	20231130	175900	316174875	2990	2990	2990	2990	0
118	20231130	175800	316174875	2990	2990	2990	2990	0
119	20231130	175700	316174875	2990	2990	2990	2990	0
120	20231130	175600	316174875	2990	2990	2990	2990	0
121	20231130	175500	316174875	2990	2990	2990	2990	0
122	20231130	175400	316174875	2990	2990	2990	2990	2959
123	20231130	175300	316174875	2990	2990	2990	2990	0
124	20231130	175200	316174875	2990	2990	2990	2990	0
125	20231130	175100	316174875	2990	2990	2990	2990	0
126	20231130	175000	316174875	2990	2990	2990	2990	0
127	20231130	174900	316174875	2990	2990	2990	2990	0
128	20231130	174800	316174875	2990	2990	2990	2990	0
129	20231130	174700	316174875	2990	2990	2990	2990	0
130	20231130	174600	316174875	2990	2990	2990	2990	0
131	20231130	174500	316174875	2990	2990	2990	2990	0
132	20231130	174400	316174875	2990	2990	2990	2990	0
133	20231130	174300	316174875	2990	2990	2990	2990	0
134	20231130	174200	316174875	2990	2990	2990	2990	0
135	20231130	174100	316174875	2990	2990	2990	2990	0
136	20231130	174000	316174875	2990	2990	2990	2990	0
137	20231130	173900	316174875	2990	2990	2990	2990	0
138	20231130	173800	316174875	2990	2990	2990	2990	0
139	20231130	173700	316174875	2990	2990	2990	2990	0
140	20231130	173600	316174875	2990	2990	2990	2990	0
141	20231130	173500	316174875	2990	2990	2990	2990	0
142	20231130	173400	316174875	2990	2990	2990	2990	0
143	20231130	173300	316174875	2990	2990	2990	2990	0
144	20231130	173200	316174875	2990	2990	2990	2990	0
145	20231130	173100	316174875	2990	2990	2990	2990	0
146	20231130	173000	316174875	2990	2990	2990	2990	0
147	20231130	172900	316174875	2990	2990	2990	2990	0
148	20231130	172800	316174875	2990	2990	2990	2990	0
149	20231130	172700	316174875	2990	2990	2990	2990	0
150	20231130	172600	316174875	2990	2990	2990	2990	0
151	20231130	172500	316174875	2990	2990	2990	2990	0
152	20231130	172400	316174875	2990	2990	2990	2990	2959
153	20231130	172300	316174875	2990	2990	2990	2990	0
154	20231130	172200	316174875	2990	2990	2990	2990	0
155	20231130	172100	316174875	2990	2990	2990	2990	0
156	20231130	172000	316174875	2990	2990	2990	2990	0
157	20231130	171900	316174875	2990	2990	2990	2990	0
158	20231130	171800	316174875	2990	2990	2990	2990	0
159	20231130	171700	316174875	2990	2990	2990	2990	0
160	20231130	171600	316174875	2990	2990	2990	2990	0
161	20231130	171500	316174875	2990	2990	2990	2990	0
162	20231130	171400	316174875	2990	2990	2990	2990	0
163	20231130	171300	316174875	2990	2990	2990	2990	0
164	20231130	171200	316174875	2990	2990	2990	2990	0
165	20231130	171100	316174875	2990	2990	2990	2990	0
166	20231130	171000	316174875	2990	2990	2990	2990	0
167	20231130	170900	316174875	2990	2990	2990	2990	0
168	20231130	170800	316174875	2990	2990	2990	2990	0
169	20231130	170700	316174875	2990	2990	2990	2990	0
170	20231130	170600	316174875	2990	2990	2990	2990	0
171	20231130	170500	316174875	2990	2990	2990	2990	0
172	20231130	170400	316174875	2990	2990	2990	2990	0
173	20231130	170300	316174875	2990	2990	2990	2990	0
174	20231130	170200	316174875	2990	2990	2990	2990	0
175	20231130	170100	316174875	2990	2990	2990	2990	0
176	20231130	170000	316174875	2990	2990	2990	2990	0
177	20231130	165900	316174875	2990	2990	2990	2990	0
178	20231130	165800	316174875	2990	2990	2990	2990	0
179	20231130	165700	316174875	2990	2990	2990	2990	0
180	20231130	165600	316174875	2990	2990	2990	2990	0
181	20231130	165500	316174875	2990	2990	2990	2990	0
182	20231130	165400	316174875	2990	2990	2990	2990	2959
183	20231130	165300	316174875	2990	2990	2990	2990	0
184	20231130	165200	316174875	2990	2990	2990	2990	0
185	20231130	165100	316174875	2990	2990	2990	2990	0
186	20231130	165000	316174875	2990	2990	2990	2990	0
187	20231130	164900	316174875	2990	2990	2990	2990	0
188	20231130	164800	316174875	2990	2990	2990	2990	0
189	20231130	164700	316174875	2990	2990	2990	2990	0
190	20231130	164600	316174875	2990	2990	2990	2990	0
191	20231130	164500	316174875	2990	2990	2990	2990	0
192	20231130	164400	316174875	2990	2990	2990	2990	0
193	20231130	164300	316174875	2990	2990	2990	2990	0
194	20231130	164200	316174875	2990	2990	2990	2990	0
195	20231130	164100	316174875	2990	2990	2990	2990	0
196	20231130	164000	316174875	2990	2990	2990	2990	0
197	20231130	163900	316174875	2990	2990	2990	2990	0
198	20231130	163800	316174875	2990	2990	2990	2990	0
199	20231130	163700	316174875	2990	2990	2990	2990	0
200	20231130	163600	316174875	2990	2990	2990	2990	0
201	20231130	163500	316174875	2990	2990	2990	2990	0
202	20231130	163400	316174875	2990	2990	2990	2990	0
203	20231130	163300	316174875	2990	2990	2990	2990	0
204	20231130	163200	316174875	2990	2990	2990	2990	0
205	20231130	163100	316174875	2990	2990	2990	2990	0
206	20231130	163000	316174875	2990	2990	2990	2990	0
207	20231130	162900	316174875	2990	2990	2990	2990	0
208	20231130	162800	316174875	2990	2990	2990	2990	0
209	20231130	162700	316174875	2990	2990	2990	2990	0
210	20231130	162600	316174875	2990	2990	2990	2990	0
211	20231130	162500	316174875	2990	2990	2990	2990	0
212	20231130	162400	316174875	2990	2990	2990	2990	2959
213	20231130	162300	316174875	2990	2990	2990	2990	0
214	20231130	162200	316174875	2990	2990	2990	2990	0
215	20231130	162100	316174875	2990	2990	2990	2990	0
216	20231130	162000	316174875	2990	2990	2990	2990	0
217	20231130	161900	316174875	2990	2990	2990	2990	0
218	20231130	161800	316174875	2990	2990	2990	2990	0
219	20231130	161700	316174875	2990	2990	2990	2990	0
220	20231130	161600	316174875	2990	2990	2990	2990	0
221	20231130	161500	316174875	2990	2990	2990	2990	0
222	20231130	161400	316174875	2990	2990	2990	2990	0
223	20231130	161300	316174875	2990	2990	2990	2990	0
224	20231130	161200	316174875	2990	2990	2990	2990	0
225	20231130	161100	316174875	2990	2990	2990	2990	0
226	20231130	161000	316174875	2990	2990	2990	2990	0
227	20231130	160900	316174875	2990	2990	2990	2990	0
228	20231130	160800	316174875	2990	2990	2990	2990	0
229	20231130	160700	316174875	2990	2990	2990	2990	0
230	20231130	160600	316174875	2990	2990	2990	2990	0
231	20231130	160500	316174875	2990	2990	2990	2990	0
232	20231130	160400	316174875	2990	2990	2990	2990	0
233	20231130	160300	316174875	2990	2990	2990	2990	0
234	20231130	160200	316174875	2990	2990	2990	2990	0
235	20231130	160100	316174875	2990	2990	2990	2990	0
236	20231130	160000	316174875	2990	2990	2990	2990	0
237	20231130	155900	316174875	2990	2990	2990	2990	0
238	20231130	155800	316174875	2990	2990	2990	2990	0
239	20231130	155700	316174875	2990	2990	2990	2990	0
240	20231130	155600	316174875	2990	2990	2990	2990	0
241	20231130	155500	316174875	2990	2990	2990	2990	0
242	20231130	155400	316174875	2990	2990	2990	2990	2959
243	20231130	155300	316174875	2990	2990	2990	2990	0
244	20231130	155200	316174875	2990	2990	2990	2990	0
245	20231130	155100	316174875	2990	2990	2990	2990	0
246	20231130	155000	316174875	2990	2990	2990	2990	0
247	20231130	154900	316174875	2990	2990	2990	2990	0
248	20231130	154800	316174875	2990	2990	2990	2990	0
249	20231130	154700	316174875	2990	2990	2990	2990	0
250	20231130	154600	316174875	2990	2990	2990	2990	0
251	20231130	154500	316174875	2990	2990	2990	2990	0
252	20231130	154400	316174875	2990	2990	2990	2990	0
253	20231130	154300	316174875	2990	2990	2990	2990	0
254	20231130	154200	316174875	2990	2990	2990	2990	0
255	20231130	154100	316174875	2990	2990	2990	2990	0
256	20231130	154000	316174875	2990	2990	2990	2990	0
257	20231130	153900	316174875	2990	2990	2990	2990	0
258	20231130	153800	316174875	2990	2990	2990	2990	0
259	20231130	153700	316174875	2990	2990	2990	2990	0
260	20231130	153600	316174875	2990	2990	2990	2990	0
261	20231130	153500	316174875	2990	2990	2990	2990	0
262	20231130	153400	316174875	2990	2990	2990	2990	0
263	20231130	153300	316174875	2990	2990	2990	2990	0
264	20231130	153200	316174875	2990	2990	2990	2990	0
265	20231130	153100	316174875	2990	2990	2990	2990	0
266	20231130	153000	316174875	2990	2990	2990	2990	2959
267	20231130	152900	307327465	2970	2970	2970	2970	0
268	20231130	152800	307327465	2970	2970	2970	2970	0
269	20231130	152700	307327465	2970	2970	2970	2970	0
270	20231130	152600	307327465	2970	2970	2970	2970	0
271	20231130	152500	307327465	2970	2970	2970	2970	0
272	20231130	152400	307327465	2970	2970	2970	2970	0
273	20231130	152300	307327465	2970	2970	2970	2970	0
274	20231130	152200	307327465	2970	2970	2970	2970	0
275	20231130	152100	307327465	2970	2970	2970	2970	0
276	20231130	152000	307327465	2970	2970	2970	2970	0
277	20231130	151900	307327465	2970	2970	2970	2970	0
278	20231130	151800	307327465	2970	2970	2970	2970	260
279	20231130	151700	306555265	2965	2965	2965	2965	10
280	20231130	151600	306525615	2965	2965	2965	2965	464
281	20231130	151500	305149855	2970	2970	2970	2970	0
282	20231130	151400	305149855	2970	2970	2970	2970	0
283	20231130	151300	305149855	2970	2970	2970	2970	178
284	20231130	151200	304621195	2970	2970	2970	2970	0
285	20231130	151100	304621195	2970	2975	2975	2965	2933
286	20231130	151000	295907325	2975	2980	2980	2975	445
287	20231130	150900	294583435	2985	2985	2985	2985	3
288	20231130	150800	294574480	2985	2985	2985	2975	7
289	20231130	150700	294553595	2985	2985	2985	2985	363
290	20231130	150600	293470040	2985	2985	2985	2985	3
291	20231130	150500	293461085	2985	2985	2985	2985	60
292	20231130	150400	293281985	2985	2985	2985	2985	6
293	20231130	150300	293264075	2985	2985	2985	2985	90
294	20231130	150200	292995425	2985	2985	2985	2985	3
295	20231130	150100	292986470	2985	2985	2985	2985	3
296	20231130	150000	292977515	2985	2985	2985	2985	6
297	20231130	145900	292959605	2985	2985	2985	2985	3
298	20231130	145800	292950650	2985	2985	2985	2985	3
299	20231130	145700	292941695	2985	2985	2985	2985	6
300	20231130	145600	292923785	2985	2985	2985	2985	3
301	20231130	145500	292914830	2985	2985	2985	2985	3
302	20231130	145400	292905875	2985	2980	2985	2980	314
303	20231130	145300	291969045	2980	2980	2980	2980	6
304	20231130	145200	291951165	2980	2980	2980	2980	1128
305	20231130	145100	288589725	2985	2985	2985	2985	3
306	20231130	145000	288580770	2985	2980	2985	2980	503
307	20231130	144900	287081815	2985	2985	2985	2980	56
308	20231130	144800	286914905	2985	2985	2985	2985	103
309	20231130	144700	286607450	2985	2985	2985	2980	1197
310	20231130	144600	283037375	2985	2980	2985	2980	493
311	20231130	144500	281568220	2980	2980	2980	2980	6
312	20231130	144400	281550340	2980	2980	2980	2980	3
313	20231130	144300	281541400	2980	2980	2980	2980	3
314	20231130	144200	281532460	2980	2980	2980	2980	1003
315	20231130	144100	278543520	2980	2980	2980	2980	6
316	20231130	144000	278525640	2980	2980	2980	2980	3
317	20231130	143900	278516700	2980	2980	2980	2980	3
318	20231130	143800	278507760	2980	2980	2980	2970	7
319	20231130	143700	278486910	2980	2980	2980	2980	3
320	20231130	143600	278477970	2980	2980	2980	2980	3
321	20231130	143500	278469030	2980	2970	2980	2970	181
322	20231130	143400	277931430	2980	2980	2980	2980	6
323	20231130	143300	277913550	2980	2980	2980	2980	3
324	20231130	143200	277904610	2975	2980	2980	2975	382
325	20231130	143100	276768145	2980	2980	2980	2980	13
326	20231130	143000	276729405	2980	2980	2980	2980	6
327	20231130	142900	276711525	2980	2980	2980	2980	3
328	20231130	142800	276702585	2975	2980	2980	2975	196
329	20231130	142700	276119470	2980	2980	2980	2980	3
330	20231130	142600	276110530	2980	2980	2980	2980	6
331	20231130	142500	276092650	2980	2980	2980	2980	3
332	20231130	142400	276083710	2980	2980	2980	2980	3
333	20231130	142300	276074770	2980	2980	2980	2980	3
334	20231130	142200	276065830	2980	2980	2980	2980	532
335	20231130	142100	274480470	2980	2980	2980	2980	3
336	20231130	142000	274471530	2980	2980	2980	2980	3
337	20231130	141900	274462590	2980	2980	2980	2980	79
338	20231130	141800	274227170	2980	2980	2980	2980	6
339	20231130	141700	274209290	2975	2980	2980	2975	5
340	20231130	141600	274194400	2980	2980	2980	2980	3
341	20231130	141500	274185460	2980	2980	2980	2980	6
342	20231130	141400	274167580	2980	2980	2980	2980	3
343	20231130	141300	274158640	2980	2980	2980	2980	3
344	20231130	141200	274149700	2980	2980	2980	2980	3
345	20231130	141100	274140760	2980	2980	2980	2980	6
346	20231130	141000	274122880	2980	2980	2980	2980	3
347	20231130	140900	274113940	2980	2980	2980	2980	3
348	20231130	140800	274105000	2980	2980	2980	2980	3
349	20231130	140700	274096060	2980	2980	2980	2980	6
350	20231130	140600	274078180	2980	2980	2980	2980	3
351	20231130	140500	274069240	2980	2980	2980	2980	3
352	20231130	140400	274060300	2980	2980	2980	2980	3
353	20231130	140300	274051360	2980	2980	2980	2980	6
354	20231130	140200	274033480	2980	2980	2980	2980	3
355	20231130	140100	274024540	2980	2980	2980	2980	3
356	20231130	140000	274015600	2980	2980	2980	2980	3
357	20231130	135900	274006660	2980	2980	2980	2980	6
358	20231130	135800	273988780	2975	2980	2980	2975	179
359	20231130	135700	273456240	2980	2980	2980	2980	3
360	20231130	135600	273447300	2980	2980	2980	2980	6
361	20231130	135500	273429420	2980	2980	2980	2980	3
362	20231130	135400	273420480	2980	2975	2980	2975	21
363	20231130	135300	273357990	2980	2980	2980	2980	3
364	20231130	135200	273349050	2980	2980	2980	2980	6
365	20231130	135100	273331170	2980	2980	2980	2980	3
366	20231130	135000	273322230	2980	2970	2980	2970	1056
367	20231130	134900	270185615	2975	2975	2975	2975	433
368	20231130	134800	268897440	2980	2980	2980	2980	6
369	20231130	134700	268879560	2975	2980	2980	2975	4
370	20231130	134600	268867645	2980	2980	2980	2980	5
371	20231130	134500	268852745	2980	2980	2980	2980	3
372	20231130	134400	268843805	2980	2980	2980	2980	6
373	20231130	134300	268825925	2980	2980	2980	2980	3
374	20231130	134200	268816985	2980	2975	2980	2975	625
375	20231130	134100	266957595	2980	2975	2980	2970	575
376	20231130	134000	265247135	2975	2975	2975	2975	6
377	20231130	133900	265229285	2975	2975	2975	2975	3
378	20231130	133800	265220360	2975	2975	2975	2975	4
379	20231130	133700	265208460	2975	2975	2975	2975	6
380	20231130	133600	265190610	2975	2975	2975	2975	3
381	20231130	133500	265181685	2970	2970	2970	2970	291
382	20231130	133400	264317415	2965	2970	2970	2965	5
383	20231130	133300	264302575	2970	2975	2975	2970	92
384	20231130	133200	264029305	2975	2975	2975	2975	3
385	20231130	133100	264020380	2975	2975	2975	2975	3
386	20231130	133000	264011455	2975	2975	2975	2975	3
387	20231130	132900	264002530	2975	2975	2975	2975	6
388	20231130	132800	263984680	2975	2975	2975	2975	3
389	20231130	132700	263975755	2975	2975	2975	2975	3
390	20231130	132600	263966830	2970	2980	2980	2970	1452
391	20231130	132500	259654360	2980	2980	2980	2980	6
392	20231130	132400	259636480	2980	2980	2980	2980	3
393	20231130	132300	259627540	2980	2980	2980	2980	3
394	20231130	132200	259618600	2980	2980	2980	2980	3
395	20231130	132100	259609660	2980	2980	2980	2980	6
396	20231130	132000	259591780	2980	2980	2980	2980	3
397	20231130	131900	259582840	2980	2980	2980	2980	3
398	20231130	131800	259573900	2980	2980	2980	2980	7
399	20231130	131700	259553040	2980	2970	2980	2970	505
400	20231130	131600	258053140	2980	2980	2980	2980	3
401	20231130	131500	258044200	2980	2980	2980	2980	3
402	20231130	131400	258035260	2980	2980	2980	2980	81
403	20231130	131300	257793880	2980	2980	2980	2980	3
404	20231130	131200	257784940	2980	2980	2980	2980	3
405	20231130	131100	257776000	2980	2970	2980	2970	503
406	20231130	131000	256282060	2980	2980	2980	2980	6
407	20231130	130900	256264180	2980	2980	2980	2980	3
408	20231130	130800	256255240	2980	2980	2980	2980	3
409	20231130	130700	256246300	2980	2980	2980	2980	3
410	20231130	130600	256237360	2980	2980	2980	2980	6
411	20231130	130500	256219480	2980	2980	2980	2980	3
412	20231130	130400	256210540	2970	2980	2980	2970	106
413	20231130	130300	255894910	2980	2980	2980	2980	3
414	20231130	130200	255885970	2980	2980	2980	2980	6
415	20231130	130100	255868090	2980	2980	2980	2980	3
416	20231130	130000	255859150	2980	2980	2980	2980	3
417	20231130	125900	255850210	2980	2970	2980	2970	1247
418	20231130	125800	252146590	2970	2970	2970	2970	3
419	20231130	125700	252137680	2970	2970	2970	2970	3
420	20231130	125600	252128770	2970	2970	2970	2970	3
421	20231130	125500	252119860	2970	2970	2970	2970	6
422	20231130	125400	252102040	2970	2970	2970	2970	3
423	20231130	125300	252093130	2970	2970	2970	2970	3
424	20231130	125200	252084220	2970	2970	2970	2970	3
425	20231130	125100	252075310	2970	2970	2970	2970	6
426	20231130	125000	252057490	2970	2970	2970	2970	3
427	20231130	124900	252048580	2970	2970	2970	2970	3
428	20231130	124800	252039670	2970	2970	2970	2970	3
429	20231130	124700	252030760	2970	2970	2970	2970	6
430	20231130	124600	252012940	2970	2965	2970	2965	2099
431	20231130	124500	245789390	2965	2965	2965	2965	3
432	20231130	124400	245780495	2965	2965	2965	2965	3
433	20231130	124300	245771600	2965	2965	2965	2960	26
434	20231130	124200	245694610	2965	2965	2965	2965	3
435	20231130	124100	245685715	2965	2965	2965	2965	3
436	20231130	124000	245676820	2965	2965	2965	2965	3
437	20231130	123900	245667925	2965	2965	2965	2965	6
438	20231130	123800	245650135	2970	2970	2970	2970	3
439	20231130	123700	245641225	2970	2970	2970	2970	3
440	20231130	123600	245632315	2970	2970	2970	2970	6
441	20231130	123500	245614495	2970	2970	2970	2970	3
442	20231130	123400	245605585	2955	2970	2970	2955	12004
443	20231130	123300	210061270	2970	2970	2970	2970	703
444	20231130	123200	207973360	2970	2970	2970	2970	754
445	20231130	123100	205733980	2970	2970	2970	2970	3
446	20231130	123000	205725070	2970	2970	2970	2970	4
447	20231130	122900	205713190	2970	2970	2970	2970	3
448	20231130	122800	205704280	2970	2970	2970	2970	6
449	20231130	122700	205686460	2970	2970	2970	2970	3
450	20231130	122600	205677550	2970	2970	2970	2970	4
451	20231130	122500	205665670	2970	2970	2970	2970	3
452	20231130	122400	205656760	2970	2970	2970	2970	6
453	20231130	122300	205638940	2970	2970	2970	2970	6
454	20231130	122200	205621120	2965	2970	2970	2965	707
455	20231130	122100	203524850	2970	2970	2970	2970	3
456	20231130	122000	203515940	2970	2970	2970	2970	6
457	20231130	121900	203498120	2970	2970	2970	2970	4
458	20231130	121800	203486240	2970	2970	2970	2970	3
459	20231130	121700	203477330	2970	2970	2970	2970	11
460	20231130	121600	203444660	2970	2970	2970	2970	3
461	20231130	121500	203435750	2970	2970	2970	2970	5
462	20231130	121400	203420900	2970	2970	2970	2970	3
463	20231130	121300	203411990	2970	2970	2970	2970	6
464	20231130	121200	203394170	2970	2970	2970	2970	5
465	20231130	121100	203379320	2965	2970	2970	2965	2833
466	20231130	121000	194979460	2970	2970	2970	2970	3
467	20231130	120900	194970550	2970	2970	2970	2970	6
468	20231130	120800	194952730	2970	2970	2970	2970	5
469	20231130	120700	194937880	2970	2970	2970	2970	3
470	20231130	120600	194928970	2970	2970	2970	2970	36
471	20231130	120500	194822050	2970	2970	2970	2970	6
472	20231130	120400	194804230	2970	2970	2970	2970	5
473	20231130	120300	194789380	2970	2970	2970	2970	3
474	20231130	120200	194780470	2970	2970	2970	2970	3
475	20231130	120100	194771560	2970	2970	2970	2970	8
476	20231130	120000	194747800	2970	2970	2970	2970	5
477	20231130	115900	194732950	2965	2970	2970	2965	88
478	20231130	115800	194472015	2970	2970	2970	2970	6
479	20231130	115700	194454195	2970	2970	2970	2970	5
480	20231130	115600	194439345	2970	2980	2980	2970	1078
481	20231130	115500	191237655	2980	2980	2980	2980	3
482	20231130	115400	191228715	2980	2985	2985	2970	624
483	20231130	115300	189374600	2985	2985	2985	2985	5
484	20231130	115200	189359675	2985	2985	2985	2985	3
485	20231130	115100	189350720	2985	2985	2985	2985	3
486	20231130	115000	189341765	2985	2985	2985	2985	8
487	20231130	114900	189317885	2985	2985	2985	2985	3
488	20231130	114800	189308930	2985	2985	2985	2985	3
489	20231130	114700	189299975	2985	2985	2985	2985	3
490	20231130	114600	189291020	2985	2985	2985	2985	1867
491	20231130	114500	183718025	2985	2985	2985	2985	3
492	20231130	114400	183709070	2985	2985	2985	2985	3
493	20231130	114300	183700115	2985	2985	2985	2985	3
494	20231130	114200	183691160	2985	2985	2985	2985	8
495	20231130	114100	183667280	2985	2985	2985	2985	0
496	20231130	114000	183667280	2985	2985	2985	2985	0
497	20231130	113900	183667280	2985	2985	2985	2970	2003
498	20231130	113800	177718325	2985	2985	2985	2985	0
499	20231130	113700	177718325	2985	2985	2985	2985	0
500	20231130	113600	177718325	2985	2985	2985	2985	0
501	20231130	113500	177718325	2985	2985	2985	2985	2
502	20231130	113400	177712355	2975	2975	2975	2975	0
503	20231130	113300	177712355	2975	2975	2975	2975	0
504	20231130	113200	177712355	2975	2975	2975	2975	0
505	20231130	113100	177712355	2975	2985	2985	2975	290
506	20231130	113000	176849585	2985	2985	2985	2985	0
507	20231130	112900	176849585	2985	2985	2985	2985	0
508	20231130	112800	176849585	2985	2985	2985	2985	84
509	20231130	112700	176598845	2985	2985	2985	2985	0
510	20231130	112600	176598845	2985	2985	2985	2985	0
511	20231130	112500	176598845	2985	2985	2985	2985	0
512	20231130	112400	176598845	2985	2985	2985	2985	2
513	20231130	112300	176592875	2985	2985	2985	2985	0
514	20231130	112200	176592875	2985	2985	2985	2985	0
515	20231130	112100	176592875	2985	2985	2985	2985	0
516	20231130	112000	176592875	2985	2985	2985	2985	2
517	20231130	111900	176586905	2980	2980	2980	2980	0
518	20231130	111800	176586905	2980	2980	2980	2980	155
519	20231130	111700	176125005	2975	2985	2985	2975	624
520	20231130	111600	174268585	2985	2985	2985	2985	0
521	20231130	111500	174268585	2985	2985	2985	2985	0
522	20231130	111400	174268585	2985	2985	2985	2985	0
523	20231130	111300	174268585	2985	2985	2985	2985	2
524	20231130	111200	174262615	2985	2985	2985	2985	0
525	20231130	111100	174262615	2985	2985	2985	2985	0
526	20231130	111000	174262615	2985	2985	2985	2985	0
527	20231130	110900	174262615	2985	2985	2985	2985	2
528	20231130	110800	174256645	2975	2975	2975	2975	2
529	20231130	110700	174250695	2975	2975	2975	2975	1
530	20231130	110600	174247720	2975	2985	2985	2975	3
531	20231130	110500	174238775	2975	2975	2975	2975	0
532	20231130	110400	174238775	2975	2980	2980	2975	28
533	20231130	110300	174155340	2980	2975	2980	2975	9
534	20231130	110200	174128525	2980	2975	2980	2975	3
535	20231130	110100	174119590	2975	2975	2975	2975	2
536	20231130	110000	174113640	2985	2985	2985	2985	0
537	20231130	105900	174113640	2985	2985	2985	2985	0
538	20231130	105800	174113640	2985	2985	2985	2985	2
539	20231130	105700	174107670	2975	2975	2975	2975	0
540	20231130	105600	174107670	2975	2980	2980	2975	1055
541	20231130	105500	170967810	2985	2985	2985	2985	2
542	20231130	105400	170961840	2985	2985	2985	2985	0
543	20231130	105300	170961840	2985	2985	2985	2985	0
544	20231130	105200	170961840	2985	2985	2985	2985	0
545	20231130	105100	170961840	2985	2985	2985	2985	2
546	20231130	105000	170955870	2985	2985	2985	2985	0
547	20231130	104900	170955870	2985	2985	2985	2985	0
548	20231130	104800	170955870	2985	2985	2985	2985	0
549	20231130	104700	170955870	2985	2985	2985	2985	2
550	20231130	104600	170949900	2985	2985	2985	2985	77
551	20231130	104500	170720055	2985	2985	2985	2985	0
552	20231130	104400	170720055	2985	2985	2985	2985	2
553	20231130	104300	170714085	2985	2985	2985	2985	0
554	20231130	104200	170714085	2985	2985	2985	2985	0
555	20231130	104100	170714085	2985	2985	2985	2985	0
556	20231130	104000	170714085	2985	2985	2985	2985	2
557	20231130	103900	170708115	2985	2985	2985	2985	0
558	20231130	103800	170708115	2985	2985	2985	2985	0
559	20231130	103700	170708115	2985	2985	2985	2985	0
560	20231130	103600	170708115	2985	2985	2985	2985	2
561	20231130	103500	170702145	2985	2985	2985	2985	0
562	20231130	103400	170702145	2985	2985	2985	2985	0
563	20231130	103300	170702145	2985	2985	2985	2985	2
564	20231130	103200	170696175	2985	2985	2985	2985	0
565	20231130	103100	170696175	2985	2985	2985	2985	0
566	20231130	103000	170696175	2985	2985	2985	2985	0
567	20231130	102900	170696175	2985	2985	2985	2985	2
568	20231130	102800	170690205	2985	2985	2985	2985	0
569	20231130	102700	170690205	2985	2985	2985	2985	0
570	20231130	102600	170690205	2985	2985	2985	2985	0
571	20231130	102500	170690205	2985	2985	2985	2985	2
572	20231130	102400	170684235	2985	2985	2985	2985	0
573	20231130	102300	170684235	2985	2985	2985	2985	0
574	20231130	102200	170684235	2985	2985	2985	2985	2
575	20231130	102100	170678265	2980	2980	2980	2980	563
576	20231130	102000	169000525	2980	2980	2980	2980	0
577	20231130	101900	169000525	2980	2980	2980	2980	0
578	20231130	101800	169000525	2980	2980	2980	2980	2
579	20231130	101700	168994565	2980	2980	2980	2980	0
580	20231130	101600	168994565	2980	2980	2980	2980	446
581	20231130	101500	167665485	2985	2985	2985	2985	0
582	20231130	101400	167665485	2985	2985	2985	2985	2
583	20231130	101300	167659515	2985	2985	2985	2985	330
584	20231130	101200	166674465	2985	2985	2985	2985	0
585	20231130	101100	166674465	2985	2985	2985	2985	152
586	20231130	101000	166220745	2985	2985	2985	2985	0
587	20231130	100900	166220745	2985	2985	2985	2985	0
588	20231130	100800	166220745	2985	2985	2985	2985	0
589	20231130	100700	166220745	2985	2985	2985	2985	2
590	20231130	100600	166214775	2975	2975	2975	2975	0
591	20231130	100500	166214775	2975	2985	2985	2975	282
592	20231130	100400	165375805	2985	2985	2985	2985	0
593	20231130	100300	165375805	2985	2980	2985	2980	14
594	20231130	100200	165334075	2980	2980	2980	2980	21
595	20231130	100100	165271495	2985	2985	2985	2985	0
596	20231130	100000	165271495	2985	2985	2985	2985	0
597	20231130	095900	165271495	2985	2985	2985	2985	139
598	20231130	095800	164856580	2985	2985	2985	2985	108
599	20231130	095700	164534200	2990	2990	2990	2990	0
600	20231130	095600	164534200	2990	2990	2990	2990	2
601	20231130	095500	164528220	2990	2990	2990	2990	123
602	20231130	095400	164160450	2990	2990	2990	2990	0
603	20231130	095300	164160450	2990	2990	2990	2990	0
604	20231130	095200	164160450	2990	2990	2990	2985	1156
605	20231130	095100	160709220	2990	2990	2990	2990	9
606	20231130	095000	160682310	2990	2990	2990	2990	33
607	20231130	094900	160583640	2995	2995	2995	2995	70
608	20231130	094800	160373990	2995	2995	2995	2995	2
609	20231130	094700	160368000	2995	2995	2995	2995	50
610	20231130	094600	160218250	2995	2995	2995	2995	0
611	20231130	094500	160218250	2995	2995	2995	2995	6
612	20231130	094400	160200280	2995	2995	2995	2995	6
613	20231130	094300	160182310	2995	2995	2995	2995	1
614	20231130	094200	160179315	2995	2995	2995	2995	2
615	20231130	094100	160173325	2995	2995	2995	2995	2
616	20231130	094000	160167335	2990	2990	2990	2990	2353
617	20231130	093900	153131865	2995	2990	2995	2990	45
618	20231130	093800	152997310	2995	2995	2995	2995	1143
619	20231130	093700	149574025	2995	2990	2995	2990	4
620	20231130	093600	149562055	2990	2990	2990	2990	0
621	20231130	093500	149562055	2990	2990	2990	2990	36
622	20231130	093400	149454415	2995	2995	2995	2995	391
623	20231130	093300	148283370	2990	2990	2990	2990	0
624	20231130	093200	148283370	2990	2995	2995	2990	798
625	20231130	093100	145894450	2990	2995	2995	2990	203
626	20231130	093000	145286665	2995	2995	2995	2995	134
627	20231130	092900	144885335	2995	2990	2995	2990	4029
628	20231130	092800	132822780	2990	2990	2990	2990	1144
629	20231130	092700	129402220	2990	2990	2990	2990	1530
630	20231130	092600	124827520	2985	2985	2985	2985	0
631	20231130	092500	124827520	2985	2985	2985	2985	361
632	20231130	092400	123749935	2995	2995	2995	2995	0
633	20231130	092300	123749935	2995	2995	2995	2995	1500
634	20231130	092200	119257435	2980	2980	2980	2980	0
635	20231130	092100	119257435	2980	2985	2995	2980	5072
636	20231130	092000	104097590	2980	2980	2980	2980	0
637	20231130	091900	104097590	2980	2980	2980	2980	1391
638	20231130	091800	99952410	2970	2965	2970	2965	4000
639	20231130	091700	88087410	2975	2970	2975	2965	5149
640	20231130	091600	72818820	2970	2970	2970	2970	0
641	20231130	091500	72818820	2970	2970	2970	2970	163
642	20231130	091400	72334710	2980	2980	2980	2980	0
643	20231130	091300	72334710	2980	2985	2985	2980	172
644	20231130	091200	71821550	2985	2985	2985	2985	45
645	20231130	091100	71687225	2995	2985	2995	2985	2188
646	20231130	091000	65137875	2980	2975	2980	2975	9877
647	20231130	090900	35712555	2960	2960	2960	2960	2000
648	20231130	090800	29792555	2960	2960	2960	2960	3000
649	20231130	090700	20912555	2960	2960	2960	2960	4985
650	20231130	090600	6156955	2960	2975	2975	2960	723
651	20231130	090500	4013570	2975	2975	2975	2975	0
652	20231130	090400	4013570	2975	2975	2975	2975	0
653	20231130	090300	4013570	2975	2975	2975	2975	0
654	20231130	090200	4013570	2975	2970	2975	2970	498
655	20231130	090100	2534480	2960	2960	2960	2960	0
656	20231130	090000	2534480	2960	2960	2960	2960	784