KissMeData/089150/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195500	73296980	2875	2875	2875	2875	3418
3	20231130	195400	73296980	2875	2875	2875	2875	0
4	20231130	195300	73296980	2875	2875	2875	2875	0
5	20231130	195200	73296980	2875	2875	2875	2875	0
6	20231130	195100	73296980	2875	2875	2875	2875	0
7	20231130	195000	73296980	2875	2875	2875	2875	0
8	20231130	194900	73296980	2875	2875	2875	2875	0
9	20231130	194800	73296980	2875	2875	2875	2875	0
10	20231130	194700	73296980	2875	2875	2875	2875	0
11	20231130	194600	73296980	2875	2875	2875	2875	0
12	20231130	194500	73296980	2875	2875	2875	2875	0
13	20231130	194400	73296980	2875	2875	2875	2875	0
14	20231130	194300	73296980	2875	2875	2875	2875	0
15	20231130	194200	73296980	2875	2875	2875	2875	0
16	20231130	194100	73296980	2875	2875	2875	2875	0
17	20231130	194000	73296980	2875	2875	2875	2875	0
18	20231130	193900	73296980	2875	2875	2875	2875	0
19	20231130	193800	73296980	2875	2875	2875	2875	0
20	20231130	193700	73296980	2875	2875	2875	2875	0
21	20231130	193600	73296980	2875	2875	2875	2875	0
22	20231130	193500	73296980	2875	2875	2875	2875	0
23	20231130	193400	73296980	2875	2875	2875	2875	0
24	20231130	193300	73296980	2875	2875	2875	2875	0
25	20231130	193200	73296980	2875	2875	2875	2875	0
26	20231130	193100	73296980	2875	2875	2875	2875	0
27	20231130	193000	73296980	2875	2875	2875	2875	0
28	20231130	192900	73296980	2875	2875	2875	2875	0
29	20231130	192800	73296980	2875	2875	2875	2875	0
30	20231130	192700	73296980	2875	2875	2875	2875	0
31	20231130	192600	73296980	2875	2875	2875	2875	0
32	20231130	192500	73296980	2875	2875	2875	2875	3418
33	20231130	192400	73296980	2875	2875	2875	2875	0
34	20231130	192300	73296980	2875	2875	2875	2875	0
35	20231130	192200	73296980	2875	2875	2875	2875	0
36	20231130	192100	73296980	2875	2875	2875	2875	0
37	20231130	192000	73296980	2875	2875	2875	2875	0
38	20231130	191900	73296980	2875	2875	2875	2875	0
39	20231130	191800	73296980	2875	2875	2875	2875	0
40	20231130	191700	73296980	2875	2875	2875	2875	0
41	20231130	191600	73296980	2875	2875	2875	2875	0
42	20231130	191500	73296980	2875	2875	2875	2875	0
43	20231130	191400	73296980	2875	2875	2875	2875	0
44	20231130	191300	73296980	2875	2875	2875	2875	0
45	20231130	191200	73296980	2875	2875	2875	2875	0
46	20231130	191100	73296980	2875	2875	2875	2875	0
47	20231130	191000	73296980	2875	2875	2875	2875	0
48	20231130	190900	73296980	2875	2875	2875	2875	0
49	20231130	190800	73296980	2875	2875	2875	2875	0
50	20231130	190700	73296980	2875	2875	2875	2875	0
51	20231130	190600	73296980	2875	2875	2875	2875	0
52	20231130	190500	73296980	2875	2875	2875	2875	0
53	20231130	190400	73296980	2875	2875	2875	2875	0
54	20231130	190300	73296980	2875	2875	2875	2875	0
55	20231130	190200	73296980	2875	2875	2875	2875	0
56	20231130	190100	73296980	2875	2875	2875	2875	0
57	20231130	190000	73296980	2875	2875	2875	2875	0
58	20231130	185900	73296980	2875	2875	2875	2875	0
59	20231130	185800	73296980	2875	2875	2875	2875	0
60	20231130	185700	73296980	2875	2875	2875	2875	0
61	20231130	185600	73296980	2875	2875	2875	2875	0
62	20231130	185500	73296980	2875	2875	2875	2875	3418
63	20231130	185400	73296980	2875	2875	2875	2875	0
64	20231130	185300	73296980	2875	2875	2875	2875	0
65	20231130	185200	73296980	2875	2875	2875	2875	0
66	20231130	185100	73296980	2875	2875	2875	2875	0
67	20231130	185000	73296980	2875	2875	2875	2875	0
68	20231130	184900	73296980	2875	2875	2875	2875	0
69	20231130	184800	73296980	2875	2875	2875	2875	0
70	20231130	184700	73296980	2875	2875	2875	2875	0
71	20231130	184600	73296980	2875	2875	2875	2875	0
72	20231130	184500	73296980	2875	2875	2875	2875	0
73	20231130	184400	73296980	2875	2875	2875	2875	0
74	20231130	184300	73296980	2875	2875	2875	2875	0
75	20231130	184200	73296980	2875	2875	2875	2875	0
76	20231130	184100	73296980	2875	2875	2875	2875	0
77	20231130	184000	73296980	2875	2875	2875	2875	0
78	20231130	183900	73296980	2875	2875	2875	2875	0
79	20231130	183800	73296980	2875	2875	2875	2875	0
80	20231130	183700	73296980	2875	2875	2875	2875	0
81	20231130	183600	73296980	2875	2875	2875	2875	0
82	20231130	183500	73296980	2875	2875	2875	2875	0
83	20231130	183400	73296980	2875	2875	2875	2875	0
84	20231130	183300	73296980	2875	2875	2875	2875	0
85	20231130	183200	73296980	2875	2875	2875	2875	0
86	20231130	183100	73296980	2875	2875	2875	2875	0
87	20231130	183000	73296980	2875	2875	2875	2875	0
88	20231130	182900	73296980	2875	2875	2875	2875	0
89	20231130	182800	73296980	2875	2875	2875	2875	0
90	20231130	182700	73296980	2875	2875	2875	2875	0
91	20231130	182600	73296980	2875	2875	2875	2875	0
92	20231130	182500	73296980	2875	2875	2875	2875	3418
93	20231130	182400	73296980	2875	2875	2875	2875	0
94	20231130	182300	73296980	2875	2875	2875	2875	0
95	20231130	182200	73296980	2875	2875	2875	2875	0
96	20231130	182100	73296980	2875	2875	2875	2875	0
97	20231130	182000	73296980	2875	2875	2875	2875	0
98	20231130	181900	73296980	2875	2875	2875	2875	0
99	20231130	181800	73296980	2875	2875	2875	2875	0
100	20231130	181700	73296980	2875	2875	2875	2875	0
101	20231130	181600	73296980	2875	2875	2875	2875	0
102	20231130	181500	73296980	2875	2875	2875	2875	0
103	20231130	181400	73296980	2875	2875	2875	2875	0
104	20231130	181300	73296980	2875	2875	2875	2875	0
105	20231130	181200	73296980	2875	2875	2875	2875	0
106	20231130	181100	73296980	2875	2875	2875	2875	0
107	20231130	181000	73296980	2875	2875	2875	2875	0
108	20231130	180900	73296980	2875	2875	2875	2875	0
109	20231130	180800	73296980	2875	2875	2875	2875	0
110	20231130	180700	73296980	2875	2875	2875	2875	0
111	20231130	180600	73296980	2875	2875	2875	2875	0
112	20231130	180500	73296980	2875	2875	2875	2875	0
113	20231130	180400	73296980	2875	2875	2875	2875	0
114	20231130	180300	73296980	2875	2875	2875	2875	0
115	20231130	180200	73296980	2875	2875	2875	2875	0
116	20231130	180100	73296980	2875	2875	2875	2875	0
117	20231130	180000	73296980	2875	2875	2875	2875	0
118	20231130	175900	73296980	2875	2875	2875	2875	0
119	20231130	175800	73296980	2875	2875	2875	2875	0
120	20231130	175700	73296980	2875	2875	2875	2875	0
121	20231130	175600	73296980	2875	2875	2875	2875	0
122	20231130	175500	73296980	2875	2875	2875	2875	3418
123	20231130	175400	73296980	2875	2875	2875	2875	0
124	20231130	175300	73296980	2875	2875	2875	2875	0
125	20231130	175200	73296980	2875	2875	2875	2875	0
126	20231130	175100	73296980	2875	2875	2875	2875	0
127	20231130	175000	73296980	2875	2875	2875	2875	0
128	20231130	174900	73296980	2875	2875	2875	2875	0
129	20231130	174800	73296980	2875	2875	2875	2875	0
130	20231130	174700	73296980	2875	2875	2875	2875	0
131	20231130	174600	73296980	2875	2875	2875	2875	0
132	20231130	174500	73296980	2875	2875	2875	2875	0
133	20231130	174400	73296980	2875	2875	2875	2875	0
134	20231130	174300	73296980	2875	2875	2875	2875	0
135	20231130	174200	73296980	2875	2875	2875	2875	0
136	20231130	174100	73296980	2875	2875	2875	2875	0
137	20231130	174000	73296980	2875	2875	2875	2875	0
138	20231130	173900	73296980	2875	2875	2875	2875	0
139	20231130	173800	73296980	2875	2875	2875	2875	0
140	20231130	173700	73296980	2875	2875	2875	2875	0
141	20231130	173600	73296980	2875	2875	2875	2875	0
142	20231130	173500	73296980	2875	2875	2875	2875	0
143	20231130	173400	73296980	2875	2875	2875	2875	0
144	20231130	173300	73296980	2875	2875	2875	2875	0
145	20231130	173200	73296980	2875	2875	2875	2875	0
146	20231130	173100	73296980	2875	2875	2875	2875	0
147	20231130	173000	73296980	2875	2875	2875	2875	0
148	20231130	172900	73296980	2875	2875	2875	2875	0
149	20231130	172800	73296980	2875	2875	2875	2875	0
150	20231130	172700	73296980	2875	2875	2875	2875	0
151	20231130	172600	73296980	2875	2875	2875	2875	0
152	20231130	172500	73296980	2875	2875	2875	2875	3418
153	20231130	172400	73296980	2875	2875	2875	2875	0
154	20231130	172300	73296980	2875	2875	2875	2875	0
155	20231130	172200	73296980	2875	2875	2875	2875	0
156	20231130	172100	73296980	2875	2875	2875	2875	0
157	20231130	172000	73296980	2875	2875	2875	2875	0
158	20231130	171900	73296980	2875	2875	2875	2875	0
159	20231130	171800	73296980	2875	2875	2875	2875	0
160	20231130	171700	73296980	2875	2875	2875	2875	0
161	20231130	171600	73296980	2875	2875	2875	2875	0
162	20231130	171500	73296980	2875	2875	2875	2875	0
163	20231130	171400	73296980	2875	2875	2875	2875	0
164	20231130	171300	73296980	2875	2875	2875	2875	0
165	20231130	171200	73296980	2875	2875	2875	2875	0
166	20231130	171100	73296980	2875	2875	2875	2875	0
167	20231130	171000	73296980	2875	2875	2875	2875	0
168	20231130	170900	73296980	2875	2875	2875	2875	0
169	20231130	170800	73296980	2875	2875	2875	2875	0
170	20231130	170700	73296980	2875	2875	2875	2875	0
171	20231130	170600	73296980	2875	2875	2875	2875	0
172	20231130	170500	73296980	2875	2875	2875	2875	0
173	20231130	170400	73296980	2875	2875	2875	2875	0
174	20231130	170300	73296980	2875	2875	2875	2875	0
175	20231130	170200	73296980	2875	2875	2875	2875	0
176	20231130	170100	73296980	2875	2875	2875	2875	0
177	20231130	170000	73296980	2875	2875	2875	2875	0
178	20231130	165900	73296980	2875	2875	2875	2875	0
179	20231130	165800	73296980	2875	2875	2875	2875	0
180	20231130	165700	73296980	2875	2875	2875	2875	0
181	20231130	165600	73296980	2875	2875	2875	2875	0
182	20231130	165500	73296980	2875	2875	2875	2875	3418
183	20231130	165400	73296980	2875	2875	2875	2875	0
184	20231130	165300	73296980	2875	2875	2875	2875	0
185	20231130	165200	73296980	2875	2875	2875	2875	0
186	20231130	165100	73296980	2875	2875	2875	2875	0
187	20231130	165000	73296980	2875	2875	2875	2875	0
188	20231130	164900	73296980	2875	2875	2875	2875	0
189	20231130	164800	73296980	2875	2875	2875	2875	0
190	20231130	164700	73296980	2875	2875	2875	2875	0
191	20231130	164600	73296980	2875	2875	2875	2875	0
192	20231130	164500	73296980	2875	2875	2875	2875	0
193	20231130	164400	73296980	2875	2875	2875	2875	0
194	20231130	164300	73296980	2875	2875	2875	2875	0
195	20231130	164200	73296980	2875	2875	2875	2875	0
196	20231130	164100	73296980	2875	2875	2875	2875	0
197	20231130	164000	73296980	2875	2875	2875	2875	0
198	20231130	163900	73296980	2875	2875	2875	2875	0
199	20231130	163800	73296980	2875	2875	2875	2875	0
200	20231130	163700	73296980	2875	2875	2875	2875	0
201	20231130	163600	73296980	2875	2875	2875	2875	0
202	20231130	163500	73296980	2875	2875	2875	2875	0
203	20231130	163400	73296980	2875	2875	2875	2875	0
204	20231130	163300	73296980	2875	2875	2875	2875	0
205	20231130	163200	73296980	2875	2875	2875	2875	0
206	20231130	163100	73296980	2875	2875	2875	2875	0
207	20231130	163000	73296980	2875	2875	2875	2875	0
208	20231130	162900	73296980	2875	2875	2875	2875	0
209	20231130	162800	73296980	2875	2875	2875	2875	0
210	20231130	162700	73296980	2875	2875	2875	2875	0
211	20231130	162600	73296980	2875	2875	2875	2875	0
212	20231130	162500	73296980	2875	2875	2875	2875	3418
213	20231130	162400	73296980	2875	2875	2875	2875	0
214	20231130	162300	73296980	2875	2875	2875	2875	0
215	20231130	162200	73296980	2875	2875	2875	2875	0
216	20231130	162100	73296980	2875	2875	2875	2875	0
217	20231130	162000	73296980	2875	2875	2875	2875	0
218	20231130	161900	73296980	2875	2875	2875	2875	0
219	20231130	161800	73296980	2875	2875	2875	2875	0
220	20231130	161700	73296980	2875	2875	2875	2875	0
221	20231130	161600	73296980	2875	2875	2875	2875	0
222	20231130	161500	73296980	2875	2875	2875	2875	0
223	20231130	161400	73296980	2875	2875	2875	2875	0
224	20231130	161300	73296980	2875	2875	2875	2875	0
225	20231130	161200	73296980	2875	2875	2875	2875	0
226	20231130	161100	73296980	2875	2875	2875	2875	0
227	20231130	161000	73296980	2875	2875	2875	2875	0
228	20231130	160900	73296980	2875	2875	2875	2875	0
229	20231130	160800	73296980	2875	2875	2875	2875	0
230	20231130	160700	73296980	2875	2875	2875	2875	0
231	20231130	160600	73296980	2875	2875	2875	2875	0
232	20231130	160500	73296980	2875	2875	2875	2875	0
233	20231130	160400	73296980	2875	2875	2875	2875	0
234	20231130	160300	73296980	2875	2875	2875	2875	0
235	20231130	160200	73296980	2875	2875	2875	2875	0
236	20231130	160100	73296980	2875	2875	2875	2875	0
237	20231130	160000	73296980	2875	2875	2875	2875	0
238	20231130	155900	73296980	2875	2875	2875	2875	0
239	20231130	155800	73296980	2875	2875	2875	2875	0
240	20231130	155700	73296980	2875	2875	2875	2875	0
241	20231130	155600	73296980	2875	2875	2875	2875	0
242	20231130	155500	73296980	2875	2875	2875	2875	3418
243	20231130	155400	73296980	2875	2875	2875	2875	0
244	20231130	155300	73296980	2875	2875	2875	2875	0
245	20231130	155200	73296980	2875	2875	2875	2875	0
246	20231130	155100	73296980	2875	2875	2875	2875	0
247	20231130	155000	73296980	2875	2875	2875	2875	0
248	20231130	154900	73296980	2875	2875	2875	2875	0
249	20231130	154800	73296980	2875	2875	2875	2875	0
250	20231130	154700	73296980	2875	2875	2875	2875	0
251	20231130	154600	73296980	2875	2875	2875	2875	0
252	20231130	154500	73296980	2875	2875	2875	2875	0
253	20231130	154400	73296980	2875	2875	2875	2875	0
254	20231130	154300	73296980	2875	2875	2875	2875	0
255	20231130	154200	73296980	2875	2875	2875	2875	0
256	20231130	154100	73296980	2875	2875	2875	2875	0
257	20231130	154000	73296980	2875	2875	2875	2875	0
258	20231130	153900	73296980	2875	2875	2875	2875	0
259	20231130	153800	73296980	2875	2875	2875	2875	0
260	20231130	153700	73296980	2875	2875	2875	2875	0
261	20231130	153600	73296980	2875	2875	2875	2875	0
262	20231130	153500	73296980	2875	2875	2875	2875	0
263	20231130	153400	73296980	2875	2875	2875	2875	0
264	20231130	153300	73296980	2875	2875	2875	2875	0
265	20231130	153200	73296980	2875	2875	2875	2875	0
266	20231130	153100	73296980	2875	2875	2875	2875	0
267	20231130	153000	73296980	2875	2875	2875	2875	3418
268	20231130	152900	63470230	2860	2860	2860	2860	0
269	20231130	152800	63470230	2860	2860	2860	2860	0
270	20231130	152700	63470230	2860	2860	2860	2860	0
271	20231130	152600	63470230	2860	2860	2860	2860	0
272	20231130	152500	63470230	2860	2860	2860	2860	0
273	20231130	152400	63470230	2860	2860	2860	2860	0
274	20231130	152300	63470230	2860	2860	2860	2860	0
275	20231130	152200	63470230	2860	2860	2860	2860	0
276	20231130	152100	63470230	2860	2860	2860	2860	0
277	20231130	152000	63470230	2860	2860	2860	2860	0
278	20231130	151900	63470230	2860	2860	2860	2860	60
279	20231130	151800	63298630	2870	2870	2870	2870	0
280	20231130	151700	63298630	2870	2870	2870	2870	0
281	20231130	151600	63298630	2870	2865	2870	2865	21
282	20231130	151500	63238375	2870	2870	2870	2870	0
283	20231130	151400	63238375	2870	2870	2870	2870	0
284	20231130	151300	63238375	2870	2870	2870	2870	0
285	20231130	151200	63238375	2870	2865	2870	2865	122
286	20231130	151100	62888265	2870	2870	2870	2870	0
287	20231130	151000	62888265	2870	2870	2870	2870	0
288	20231130	150900	62888265	2870	2865	2870	2865	23
289	20231130	150800	62822280	2870	2865	2870	2865	100
290	20231130	150700	62535305	2870	2870	2870	2870	0
291	20231130	150600	62535305	2870	2860	2870	2860	492
292	20231130	150500	61127365	2845	2845	2845	2845	21
293	20231130	150400	61067620	2860	2860	2860	2860	1760
294	20231130	150300	56034020	2860	2855	2860	2855	206
295	20231130	150200	55444865	2845	2855	2855	2845	81
296	20231130	150100	55214410	2860	2860	2860	2860	459
297	20231130	150000	53901670	2855	2855	2855	2855	0
298	20231130	145900	53901670	2855	2855	2855	2855	0
299	20231130	145800	53901670	2855	2855	2855	2855	0
300	20231130	145700	53901670	2855	2855	2855	2855	0
301	20231130	145600	53901670	2855	2855	2855	2855	1
302	20231130	145500	53898815	2855	2855	2855	2855	47
303	20231130	145400	53764630	2855	2855	2855	2855	0
304	20231130	145300	53764630	2855	2855	2855	2855	453
305	20231130	145200	52471315	2855	2855	2855	2855	0
306	20231130	145100	52471315	2855	2855	2855	2855	0
307	20231130	145000	52471315	2855	2855	2855	2855	375
308	20231130	144900	51400690	2840	2840	2840	2840	0
309	20231130	144800	51400690	2840	2840	2840	2840	0
310	20231130	144700	51400690	2840	2840	2840	2840	0
311	20231130	144600	51400690	2840	2840	2840	2840	0
312	20231130	144500	51400690	2840	2840	2840	2840	0
313	20231130	144400	51400690	2840	2840	2840	2840	0
314	20231130	144300	51400690	2840	2840	2840	2840	0
315	20231130	144200	51400690	2840	2840	2840	2840	0
316	20231130	144100	51400690	2840	2840	2840	2840	0
317	20231130	144000	51400690	2840	2840	2840	2840	0
318	20231130	143900	51400690	2840	2850	2850	2840	840
319	20231130	143800	49007740	2850	2850	2850	2850	30
320	20231130	143700	48922240	2855	2855	2855	2855	0
321	20231130	143600	48922240	2855	2855	2855	2855	0
322	20231130	143500	48922240	2855	2855	2855	2855	507
323	20231130	143400	47474755	2855	2855	2855	2855	0
324	20231130	143300	47474755	2855	2855	2855	2855	5
325	20231130	143200	47460480	2855	2855	2855	2855	0
326	20231130	143100	47460480	2855	2855	2855	2855	0
327	20231130	143000	47460480	2855	2855	2855	2855	0
328	20231130	142900	47460480	2855	2855	2855	2855	500
329	20231130	142800	46032980	2850	2850	2850	2850	0
330	20231130	142700	46032980	2850	2855	2855	2850	231
331	20231130	142600	45373675	2855	2855	2855	2855	0
332	20231130	142500	45373675	2855	2855	2855	2855	174
333	20231130	142400	44876905	2855	2855	2855	2855	0
334	20231130	142300	44876905	2855	2855	2855	2855	0
335	20231130	142200	44876905	2855	2855	2855	2855	0
336	20231130	142100	44876905	2855	2855	2855	2855	41
337	20231130	142000	44759850	2850	2850	2850	2850	0
338	20231130	141900	44759850	2850	2850	2850	2850	0
339	20231130	141800	44759850	2850	2850	2855	2850	10
340	20231130	141700	44731320	2855	2855	2855	2855	2
341	20231130	141600	44725610	2855	2855	2855	2855	0
342	20231130	141500	44725610	2855	2855	2855	2855	0
343	20231130	141400	44725610	2855	2855	2855	2855	0
344	20231130	141300	44725610	2855	2855	2855	2855	0
345	20231130	141200	44725610	2855	2855	2855	2855	0
346	20231130	141100	44725610	2855	2855	2855	2855	0
347	20231130	141000	44725610	2855	2855	2855	2855	0
348	20231130	140900	44725610	2855	2855	2855	2855	3
349	20231130	140800	44717045	2855	2855	2855	2855	200
350	20231130	140700	44146045	2855	2855	2855	2855	72
351	20231130	140600	43940485	2850	2850	2850	2850	0
352	20231130	140500	43940485	2850	2850	2850	2850	7
353	20231130	140400	43920535	2850	2850	2850	2850	0
354	20231130	140300	43920535	2850	2850	2850	2850	0
355	20231130	140200	43920535	2850	2850	2850	2850	0
356	20231130	140100	43920535	2850	2850	2850	2850	10
357	20231130	140000	43892035	2855	2855	2855	2855	0
358	20231130	135900	43892035	2855	2855	2855	2855	0
359	20231130	135800	43892035	2855	2855	2855	2855	0
360	20231130	135700	43892035	2855	2855	2855	2855	0
361	20231130	135600	43892035	2855	2855	2855	2855	0
362	20231130	135500	43892035	2855	2855	2855	2855	0
363	20231130	135400	43892035	2855	2855	2855	2855	0
364	20231130	135300	43892035	2855	2855	2855	2855	0
365	20231130	135200	43892035	2855	2855	2855	2855	0
366	20231130	135100	43892035	2855	2855	2855	2855	0
367	20231130	135000	43892035	2855	2855	2855	2855	0
368	20231130	134900	43892035	2855	2855	2855	2855	6
369	20231130	134800	43874905	2855	2855	2855	2855	154
370	20231130	134700	43435235	2855	2855	2855	2855	0
371	20231130	134600	43435235	2855	2855	2855	2855	0
372	20231130	134500	43435235	2855	2855	2855	2855	0
373	20231130	134400	43435235	2855	2855	2855	2855	0
374	20231130	134300	43435235	2855	2855	2855	2855	0
375	20231130	134200	43435235	2855	2855	2855	2855	14
376	20231130	134100	43395265	2855	2855	2855	2855	0
377	20231130	134000	43395265	2855	2855	2855	2855	174
378	20231130	133900	42898495	2850	2850	2850	2850	0
379	20231130	133800	42898495	2850	2850	2850	2850	0
380	20231130	133700	42898495	2850	2850	2850	2850	1
381	20231130	133600	42895645	2850	2850	2850	2850	0
382	20231130	133500	42895645	2850	2850	2850	2850	7
383	20231130	133400	42875695	2855	2850	2855	2850	75
384	20231130	133300	42661585	2850	2850	2850	2850	0
385	20231130	133200	42661585	2850	2850	2850	2850	0
386	20231130	133100	42661585	2850	2850	2850	2850	9
387	20231130	133000	42635935	2850	2855	2855	2850	10
388	20231130	132900	42607430	2855	2855	2855	2855	40
389	20231130	132800	42493230	2835	2835	2835	2835	0
390	20231130	132700	42493230	2835	2835	2835	2835	0
391	20231130	132600	42493230	2835	2835	2835	2835	0
392	20231130	132500	42493230	2835	2835	2835	2835	0
393	20231130	132400	42493230	2835	2835	2835	2835	0
394	20231130	132300	42493230	2835	2835	2835	2835	0
395	20231130	132200	42493230	2835	2835	2835	2835	0
396	20231130	132100	42493230	2835	2835	2835	2835	0
397	20231130	132000	42493230	2835	2835	2835	2835	0
398	20231130	131900	42493230	2835	2835	2835	2835	0
399	20231130	131800	42493230	2835	2835	2835	2835	0
400	20231130	131700	42493230	2835	2835	2835	2835	400
401	20231130	131600	41359230	2835	2835	2835	2835	0
402	20231130	131500	41359230	2835	2835	2835	2835	0
403	20231130	131400	41359230	2835	2835	2835	2835	0
404	20231130	131300	41359230	2835	2835	2835	2835	0
405	20231130	131200	41359230	2835	2835	2835	2835	0
406	20231130	131100	41359230	2835	2835	2835	2835	0
407	20231130	131000	41359230	2835	2835	2835	2835	0
408	20231130	130900	41359230	2835	2835	2835	2835	0
409	20231130	130800	41359230	2835	2840	2840	2835	1000
410	20231130	130700	38522310	2840	2840	2840	2840	0
411	20231130	130600	38522310	2840	2840	2840	2840	0
412	20231130	130500	38522310	2840	2840	2840	2840	0
413	20231130	130400	38522310	2840	2840	2840	2840	1
414	20231130	130300	38519470	2855	2855	2855	2855	0
415	20231130	130200	38519470	2855	2855	2855	2855	0
416	20231130	130100	38519470	2855	2855	2855	2855	72
417	20231130	130000	38313910	2855	2855	2855	2855	0
418	20231130	125900	38313910	2855	2855	2855	2855	0
419	20231130	125800	38313910	2855	2855	2855	2855	0
420	20231130	125700	38313910	2855	2855	2855	2855	0
421	20231130	125600	38313910	2855	2855	2855	2855	0
422	20231130	125500	38313910	2855	2850	2855	2850	174
423	20231130	125400	37817265	2845	2845	2845	2845	0
424	20231130	125300	37817265	2845	2845	2845	2845	0
425	20231130	125200	37817265	2845	2845	2845	2845	5
426	20231130	125100	37803040	2850	2850	2850	2850	475
427	20231130	125000	36449290	2850	2850	2850	2850	0
428	20231130	124900	36449290	2850	2850	2850	2850	0
429	20231130	124800	36449290	2850	2850	2850	2850	0
430	20231130	124700	36449290	2850	2850	2850	2850	0
431	20231130	124600	36449290	2850	2850	2850	2850	120
432	20231130	124500	36107290	2850	2850	2850	2850	0
433	20231130	124400	36107290	2850	2850	2850	2850	15
434	20231130	124300	36064540	2855	2855	2855	2855	0
435	20231130	124200	36064540	2855	2855	2855	2855	129
436	20231130	124100	35696245	2850	2850	2850	2850	5
437	20231130	124000	35681995	2850	2850	2850	2850	3
438	20231130	123900	35673445	2850	2850	2850	2850	0
439	20231130	123800	35673445	2850	2850	2850	2850	0
440	20231130	123700	35673445	2850	2850	2850	2850	0
441	20231130	123600	35673445	2850	2850	2850	2850	0
442	20231130	123500	35673445	2850	2850	2850	2850	0
443	20231130	123400	35673445	2850	2850	2850	2850	0
444	20231130	123300	35673445	2850	2850	2850	2850	0
445	20231130	123200	35673445	2850	2850	2850	2850	20
446	20231130	123100	35616445	2850	2850	2850	2850	54
447	20231130	123000	35462545	2850	2850	2850	2850	0
448	20231130	122900	35462545	2850	2850	2850	2850	0
449	20231130	122800	35462545	2850	2850	2850	2850	73
450	20231130	122700	35254495	2845	2845	2845	2845	0
451	20231130	122600	35254495	2845	2845	2845	2845	87
452	20231130	122500	35006980	2840	2840	2840	2840	0
453	20231130	122400	35006980	2840	2840	2840	2840	0
454	20231130	122300	35006980	2840	2840	2840	2840	0
455	20231130	122200	35006980	2840	2840	2840	2840	0
456	20231130	122100	35006980	2840	2840	2840	2840	0
457	20231130	122000	35006980	2840	2840	2840	2840	0
458	20231130	121900	35006980	2840	2840	2840	2840	250
459	20231130	121800	34296980	2840	2840	2840	2840	0
460	20231130	121700	34296980	2840	2840	2840	2840	0
461	20231130	121600	34296980	2840	2840	2840	2840	55
462	20231130	121500	34140780	2845	2845	2845	2845	164
463	20231130	121400	33674200	2845	2845	2845	2845	0
464	20231130	121300	33674200	2845	2845	2845	2845	0
465	20231130	121200	33674200	2845	2845	2845	2845	3
466	20231130	121100	33665665	2855	2855	2855	2855	0
467	20231130	121000	33665665	2855	2855	2855	2855	174
468	20231130	120900	33168895	2840	2840	2840	2840	0
469	20231130	120800	33168895	2840	2840	2840	2840	0
470	20231130	120700	33168895	2840	2840	2840	2840	0
471	20231130	120600	33168895	2840	2840	2840	2840	0
472	20231130	120500	33168895	2840	2840	2840	2840	0
473	20231130	120400	33168895	2840	2840	2840	2840	30
474	20231130	120300	33083695	2855	2855	2855	2855	5
475	20231130	120200	33069420	2855	2855	2855	2855	3
476	20231130	120100	33060855	2855	2855	2855	2855	0
477	20231130	120000	33060855	2855	2855	2855	2855	0
478	20231130	115900	33060855	2855	2855	2855	2855	0
479	20231130	115800	33060855	2855	2855	2855	2855	0
480	20231130	115700	33060855	2855	2855	2855	2855	0
481	20231130	115600	33060855	2855	2855	2855	2855	0
482	20231130	115500	33060855	2855	2855	2855	2855	73
483	20231130	115400	32852440	2855	2855	2855	2855	0
484	20231130	115300	32852440	2855	2855	2855	2855	0
485	20231130	115200	32852440	2855	2855	2855	2855	0
486	20231130	115100	32852440	2855	2855	2855	2855	0
487	20231130	115000	32852440	2855	2855	2855	2855	0
488	20231130	114900	32852440	2855	2855	2855	2855	34
489	20231130	114800	32755370	2855	2855	2855	2855	0
490	20231130	114700	32755370	2855	2855	2855	2855	0
491	20231130	114600	32755370	2855	2855	2855	2855	0
492	20231130	114500	32755370	2855	2855	2855	2855	0
493	20231130	114400	32755370	2855	2855	2855	2855	0
494	20231130	114300	32755370	2855	2855	2855	2855	575
495	20231130	114200	31113745	2860	2860	2860	2860	0
496	20231130	114100	31113745	2860	2860	2860	2860	0
497	20231130	114000	31113745	2860	2860	2860	2860	0
498	20231130	113900	31113745	2860	2860	2860	2860	0
499	20231130	113800	31113745	2860	2860	2860	2860	0
500	20231130	113700	31113745	2860	2860	2860	2860	0
501	20231130	113600	31113745	2860	2860	2860	2860	0
502	20231130	113500	31113745	2860	2860	2860	2860	0
503	20231130	113400	31113745	2860	2860	2860	2860	0
504	20231130	113300	31113745	2860	2860	2860	2860	0
505	20231130	113200	31113745	2860	2860	2860	2860	0
506	20231130	113100	31113745	2860	2860	2860	2860	0
507	20231130	113000	31113745	2860	2860	2860	2860	0
508	20231130	112900	31113745	2860	2860	2860	2860	0
509	20231130	112800	31113745	2860	2860	2860	2860	0
510	20231130	112700	31113745	2860	2860	2860	2860	0
511	20231130	112600	31113745	2860	2860	2860	2860	0
512	20231130	112500	31113745	2860	2845	2860	2845	175
513	20231130	112400	30614220	2845	2845	2845	2845	0
514	20231130	112300	30614220	2845	2845	2845	2845	0
515	20231130	112200	30614220	2845	2845	2845	2845	73
516	20231130	112100	30406535	2845	2845	2845	2845	40
517	20231130	112000	30292735	2845	2845	2845	2845	0
518	20231130	111900	30292735	2845	2845	2845	2845	100
519	20231130	111800	30008235	2845	2845	2845	2845	0
520	20231130	111700	30008235	2845	2845	2845	2845	0
521	20231130	111600	30008235	2845	2845	2845	2845	0
522	20231130	111500	30008235	2845	2845	2845	2845	3
523	20231130	111400	29999700	2840	2840	2840	2840	0
524	20231130	111300	29999700	2840	2840	2840	2840	0
525	20231130	111200	29999700	2840	2840	2840	2840	1
526	20231130	111100	29996860	2845	2845	2845	2845	0
527	20231130	111000	29996860	2845	2845	2845	2845	257
528	20231130	110900	29265695	2840	2840	2840	2840	0
529	20231130	110800	29265695	2840	2845	2845	2840	168
530	20231130	110700	28787750	2845	2845	2845	2845	4
531	20231130	110600	28776370	2845	2845	2845	2845	3
532	20231130	110500	28767835	2845	2845	2845	2845	0
533	20231130	110400	28767835	2845	2845	2845	2845	3
534	20231130	110300	28759300	2845	2845	2845	2845	3
535	20231130	110200	28750765	2845	2845	2845	2845	3
536	20231130	110100	28742230	2845	2845	2845	2845	6
537	20231130	110000	28725160	2860	2860	2860	2860	5
538	20231130	105900	28710860	2860	2860	2860	2860	0
539	20231130	105800	28710860	2860	2860	2860	2860	0
540	20231130	105700	28710860	2860	2860	2860	2860	0
541	20231130	105600	28710860	2860	2860	2860	2860	0
542	20231130	105500	28710860	2860	2860	2860	2860	11
543	20231130	105400	28679400	2860	2860	2860	2860	0
544	20231130	105300	28679400	2860	2860	2860	2860	0
545	20231130	105200	28679400	2860	2860	2860	2860	0
546	20231130	105100	28679400	2860	2860	2860	2860	46
547	20231130	105000	28547840	2860	2860	2860	2860	4
548	20231130	104900	28536400	2860	2845	2860	2845	83
549	20231130	104800	28299065	2845	2845	2845	2845	0
550	20231130	104700	28299065	2845	2845	2845	2845	0
551	20231130	104600	28299065	2845	2845	2845	2845	0
552	20231130	104500	28299065	2845	2845	2845	2845	0
553	20231130	104400	28299065	2845	2845	2845	2845	0
554	20231130	104300	28299065	2845	2845	2845	2845	0
555	20231130	104200	28299065	2845	2845	2845	2845	21
556	20231130	104100	28239320	2860	2860	2860	2860	0
557	20231130	104000	28239320	2860	2855	2860	2855	179
558	20231130	103900	27728030	2855	2855	2855	2855	0
559	20231130	103800	27728030	2855	2855	2855	2855	35
560	20231130	103700	27628105	2855	2855	2855	2855	0
561	20231130	103600	27628105	2855	2855	2855	2855	54
562	20231130	103500	27473935	2845	2845	2845	2845	0
563	20231130	103400	27473935	2845	2845	2845	2845	0
564	20231130	103300	27473935	2845	2845	2845	2845	0
565	20231130	103200	27473935	2845	2845	2845	2845	297
566	20231130	103100	26628970	2855	2855	2855	2855	0
567	20231130	103000	26628970	2855	2855	2855	2855	4
568	20231130	102900	26617550	2855	2855	2855	2855	0
569	20231130	102800	26617550	2855	2855	2855	2855	0
570	20231130	102700	26617550	2855	2855	2855	2855	0
571	20231130	102600	26617550	2855	2855	2855	2855	0
572	20231130	102500	26617550	2855	2855	2855	2855	0
573	20231130	102400	26617550	2855	2855	2855	2855	0
574	20231130	102300	26617550	2855	2855	2855	2855	0
575	20231130	102200	26617550	2855	2855	2855	2855	0
576	20231130	102100	26617550	2855	2855	2855	2855	0
577	20231130	102000	26617550	2855	2855	2855	2855	4
578	20231130	101900	26606130	2855	2855	2855	2855	334
579	20231130	101800	25652560	2855	2855	2855	2855	0
580	20231130	101700	25652560	2855	2855	2855	2855	0
581	20231130	101600	25652560	2855	2855	2855	2855	73
582	20231130	101500	25444145	2855	2855	2855	2855	0
583	20231130	101400	25444145	2855	2855	2855	2855	0
584	20231130	101300	25444145	2855	2855	2855	2855	0
585	20231130	101200	25444145	2855	2855	2855	2855	0
586	20231130	101100	25444145	2855	2855	2855	2855	0
587	20231130	101000	25444145	2855	2855	2855	2855	4
588	20231130	100900	25432725	2855	2855	2855	2855	0
589	20231130	100800	25432725	2855	2855	2855	2855	0
590	20231130	100700	25432725	2855	2855	2855	2855	0
591	20231130	100600	25432725	2855	2855	2855	2855	0
592	20231130	100500	25432725	2855	2855	2855	2855	0
593	20231130	100400	25432725	2855	2855	2855	2855	0
594	20231130	100300	25432725	2855	2855	2855	2855	3
595	20231130	100200	25424160	2855	2855	2855	2855	0
596	20231130	100100	25424160	2855	2855	2855	2855	2
597	20231130	100000	25418450	2855	2855	2855	2855	4
598	20231130	095900	25407030	2855	2855	2855	2855	0
599	20231130	095800	25407030	2855	2855	2855	2855	0
600	20231130	095700	25407030	2855	2855	2855	2855	0
601	20231130	095600	25407030	2855	2855	2855	2855	0
602	20231130	095500	25407030	2855	2855	2855	2855	178
603	20231130	095400	24898840	2860	2860	2860	2860	0
604	20231130	095300	24898840	2860	2860	2860	2860	0
605	20231130	095200	24898840	2860	2860	2860	2860	0
606	20231130	095100	24898840	2860	2860	2860	2860	0
607	20231130	095000	24898840	2860	2850	2860	2850	4
608	20231130	094900	24887430	2855	2855	2855	2855	0
609	20231130	094800	24887430	2855	2855	2855	2855	0
610	20231130	094700	24887430	2855	2855	2855	2855	0
611	20231130	094600	24887430	2855	2855	2855	2855	2
612	20231130	094500	24881720	2860	2860	2860	2860	0
613	20231130	094400	24881720	2860	2860	2860	2860	0
614	20231130	094300	24881720	2860	2860	2860	2860	73
615	20231130	094200	24672940	2860	2860	2860	2860	2
616	20231130	094100	24667220	2860	2860	2860	2860	0
617	20231130	094000	24667220	2860	2860	2860	2860	4
618	20231130	093900	24655780	2860	2860	2860	2860	100
619	20231130	093800	24369780	2860	2860	2860	2860	2
620	20231130	093700	24364060	2860	2860	2860	2860	91
621	20231130	093600	24103800	2860	2860	2860	2860	0
622	20231130	093500	24103800	2860	2860	2860	2860	0
623	20231130	093400	24103800	2860	2860	2860	2860	0
624	20231130	093300	24103800	2860	2860	2860	2860	0
625	20231130	093200	24103800	2860	2860	2860	2860	0
626	20231130	093100	24103800	2860	2850	2860	2850	173
627	20231130	093000	23609450	2850	2845	2850	2845	46
628	20231130	092900	23478555	2845	2845	2845	2845	0
629	20231130	092800	23478555	2845	2845	2845	2845	0
630	20231130	092700	23478555	2845	2845	2845	2845	196
631	20231130	092600	22920935	2845	2845	2845	2845	16
632	20231130	092500	22875415	2850	2850	2850	2850	51
633	20231130	092400	22730065	2850	2850	2850	2850	2
634	20231130	092300	22724365	2865	2865	2865	2865	0
635	20231130	092200	22724365	2865	2865	2865	2865	1
636	20231130	092100	22721500	2865	2865	2865	2865	0
637	20231130	092000	22721500	2865	2860	2865	2860	155
638	20231130	091900	22277930	2855	2855	2855	2855	4
639	20231130	091800	22266510	2865	2865	2865	2865	0
640	20231130	091700	22266510	2865	2865	2865	2865	0
641	20231130	091600	22266510	2865	2865	2865	2865	0
642	20231130	091500	22266510	2865	2855	2865	2850	753
643	20231130	091400	20117275	2855	2855	2855	2855	100
644	20231130	091300	19831775	2855	2855	2855	2855	0
645	20231130	091200	19831775	2855	2855	2855	2855	415
646	20231130	091100	18646950	2855	2855	2855	2855	7
647	20231130	091000	18626965	2870	2870	2870	2870	0
648	20231130	090900	18626965	2870	2870	2870	2870	0
649	20231130	090800	18626965	2870	2870	2870	2870	0
650	20231130	090700	18626965	2870	2850	2870	2850	41
651	20231130	090600	18509495	2875	2845	2875	2845	950
652	20231130	090500	15779770	2840	2840	2840	2810	1001
653	20231130	090400	12957850	2845	2845	2845	2845	3246
654	20231130	090300	3722980	2845	2845	2845	2845	2
655	20231130	090200	3717290	2845	2840	2845	2840	237
656	20231130	090100	3043045	2840	2840	2840	2840	257
657	20231130	090000	2313165	2830	2835	2835	2830	816