KissMeData/220180/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203700	74124405	2900	2900	2900	2900	1218
3	20231130	203600	74124405	2900	2900	2900	2900	0
4	20231130	203500	74124405	2900	2900	2900	2900	0
5	20231130	203400	74124405	2900	2900	2900	2900	0
6	20231130	203300	74124405	2900	2900	2900	2900	0
7	20231130	203200	74124405	2900	2900	2900	2900	0
8	20231130	203100	74124405	2900	2900	2900	2900	0
9	20231130	203000	74124405	2900	2900	2900	2900	0
10	20231130	202900	74124405	2900	2900	2900	2900	0
11	20231130	202800	74124405	2900	2900	2900	2900	0
12	20231130	202700	74124405	2900	2900	2900	2900	0
13	20231130	202600	74124405	2900	2900	2900	2900	0
14	20231130	202500	74124405	2900	2900	2900	2900	0
15	20231130	202400	74124405	2900	2900	2900	2900	0
16	20231130	202300	74124405	2900	2900	2900	2900	0
17	20231130	202200	74124405	2900	2900	2900	2900	0
18	20231130	202100	74124405	2900	2900	2900	2900	0
19	20231130	202000	74124405	2900	2900	2900	2900	0
20	20231130	201900	74124405	2900	2900	2900	2900	0
21	20231130	201800	74124405	2900	2900	2900	2900	0
22	20231130	201700	74124405	2900	2900	2900	2900	0
23	20231130	201600	74124405	2900	2900	2900	2900	0
24	20231130	201500	74124405	2900	2900	2900	2900	0
25	20231130	201400	74124405	2900	2900	2900	2900	0
26	20231130	201300	74124405	2900	2900	2900	2900	0
27	20231130	201200	74124405	2900	2900	2900	2900	0
28	20231130	201100	74124405	2900	2900	2900	2900	0
29	20231130	201000	74124405	2900	2900	2900	2900	0
30	20231130	200900	74124405	2900	2900	2900	2900	0
31	20231130	200800	74124405	2900	2900	2900	2900	0
32	20231130	200700	74124405	2900	2900	2900	2900	1218
33	20231130	200600	74124405	2900	2900	2900	2900	0
34	20231130	200500	74124405	2900	2900	2900	2900	0
35	20231130	200400	74124405	2900	2900	2900	2900	0
36	20231130	200300	74124405	2900	2900	2900	2900	0
37	20231130	200200	74124405	2900	2900	2900	2900	0
38	20231130	200100	74124405	2900	2900	2900	2900	0
39	20231130	200000	74124405	2900	2900	2900	2900	0
40	20231130	195900	74124405	2900	2900	2900	2900	0
41	20231130	195800	74124405	2900	2900	2900	2900	0
42	20231130	195700	74124405	2900	2900	2900	2900	0
43	20231130	195600	74124405	2900	2900	2900	2900	0
44	20231130	195500	74124405	2900	2900	2900	2900	0
45	20231130	195400	74124405	2900	2900	2900	2900	0
46	20231130	195300	74124405	2900	2900	2900	2900	0
47	20231130	195200	74124405	2900	2900	2900	2900	0
48	20231130	195100	74124405	2900	2900	2900	2900	0
49	20231130	195000	74124405	2900	2900	2900	2900	0
50	20231130	194900	74124405	2900	2900	2900	2900	0
51	20231130	194800	74124405	2900	2900	2900	2900	0
52	20231130	194700	74124405	2900	2900	2900	2900	0
53	20231130	194600	74124405	2900	2900	2900	2900	0
54	20231130	194500	74124405	2900	2900	2900	2900	0
55	20231130	194400	74124405	2900	2900	2900	2900	0
56	20231130	194300	74124405	2900	2900	2900	2900	0
57	20231130	194200	74124405	2900	2900	2900	2900	0
58	20231130	194100	74124405	2900	2900	2900	2900	0
59	20231130	194000	74124405	2900	2900	2900	2900	0
60	20231130	193900	74124405	2900	2900	2900	2900	0
61	20231130	193800	74124405	2900	2900	2900	2900	0
62	20231130	193700	74124405	2900	2900	2900	2900	1218
63	20231130	193600	74124405	2900	2900	2900	2900	0
64	20231130	193500	74124405	2900	2900	2900	2900	0
65	20231130	193400	74124405	2900	2900	2900	2900	0
66	20231130	193300	74124405	2900	2900	2900	2900	0
67	20231130	193200	74124405	2900	2900	2900	2900	0
68	20231130	193100	74124405	2900	2900	2900	2900	0
69	20231130	193000	74124405	2900	2900	2900	2900	0
70	20231130	192900	74124405	2900	2900	2900	2900	0
71	20231130	192800	74124405	2900	2900	2900	2900	0
72	20231130	192700	74124405	2900	2900	2900	2900	0
73	20231130	192600	74124405	2900	2900	2900	2900	0
74	20231130	192500	74124405	2900	2900	2900	2900	0
75	20231130	192400	74124405	2900	2900	2900	2900	0
76	20231130	192300	74124405	2900	2900	2900	2900	0
77	20231130	192200	74124405	2900	2900	2900	2900	0
78	20231130	192100	74124405	2900	2900	2900	2900	0
79	20231130	192000	74124405	2900	2900	2900	2900	0
80	20231130	191900	74124405	2900	2900	2900	2900	0
81	20231130	191800	74124405	2900	2900	2900	2900	0
82	20231130	191700	74124405	2900	2900	2900	2900	0
83	20231130	191600	74124405	2900	2900	2900	2900	0
84	20231130	191500	74124405	2900	2900	2900	2900	0
85	20231130	191400	74124405	2900	2900	2900	2900	0
86	20231130	191300	74124405	2900	2900	2900	2900	0
87	20231130	191200	74124405	2900	2900	2900	2900	0
88	20231130	191100	74124405	2900	2900	2900	2900	0
89	20231130	191000	74124405	2900	2900	2900	2900	0
90	20231130	190900	74124405	2900	2900	2900	2900	0
91	20231130	190800	74124405	2900	2900	2900	2900	0
92	20231130	190700	74124405	2900	2900	2900	2900	1218
93	20231130	190600	74124405	2900	2900	2900	2900	0
94	20231130	190500	74124405	2900	2900	2900	2900	0
95	20231130	190400	74124405	2900	2900	2900	2900	0
96	20231130	190300	74124405	2900	2900	2900	2900	0
97	20231130	190200	74124405	2900	2900	2900	2900	0
98	20231130	190100	74124405	2900	2900	2900	2900	0
99	20231130	190000	74124405	2900	2900	2900	2900	0
100	20231130	185900	74124405	2900	2900	2900	2900	0
101	20231130	185800	74124405	2900	2900	2900	2900	0
102	20231130	185700	74124405	2900	2900	2900	2900	0
103	20231130	185600	74124405	2900	2900	2900	2900	0
104	20231130	185500	74124405	2900	2900	2900	2900	0
105	20231130	185400	74124405	2900	2900	2900	2900	0
106	20231130	185300	74124405	2900	2900	2900	2900	0
107	20231130	185200	74124405	2900	2900	2900	2900	0
108	20231130	185100	74124405	2900	2900	2900	2900	0
109	20231130	185000	74124405	2900	2900	2900	2900	0
110	20231130	184900	74124405	2900	2900	2900	2900	0
111	20231130	184800	74124405	2900	2900	2900	2900	0
112	20231130	184700	74124405	2900	2900	2900	2900	0
113	20231130	184600	74124405	2900	2900	2900	2900	0
114	20231130	184500	74124405	2900	2900	2900	2900	0
115	20231130	184400	74124405	2900	2900	2900	2900	0
116	20231130	184300	74124405	2900	2900	2900	2900	0
117	20231130	184200	74124405	2900	2900	2900	2900	0
118	20231130	184100	74124405	2900	2900	2900	2900	0
119	20231130	184000	74124405	2900	2900	2900	2900	0
120	20231130	183900	74124405	2900	2900	2900	2900	0
121	20231130	183800	74124405	2900	2900	2900	2900	0
122	20231130	183700	74124405	2900	2900	2900	2900	1218
123	20231130	183600	74124405	2900	2900	2900	2900	0
124	20231130	183500	74124405	2900	2900	2900	2900	0
125	20231130	183400	74124405	2900	2900	2900	2900	0
126	20231130	183300	74124405	2900	2900	2900	2900	0
127	20231130	183200	74124405	2900	2900	2900	2900	0
128	20231130	183100	74124405	2900	2900	2900	2900	0
129	20231130	183000	74124405	2900	2900	2900	2900	0
130	20231130	182900	74124405	2900	2900	2900	2900	0
131	20231130	182800	74124405	2900	2900	2900	2900	0
132	20231130	182700	74124405	2900	2900	2900	2900	0
133	20231130	182600	74124405	2900	2900	2900	2900	0
134	20231130	182500	74124405	2900	2900	2900	2900	0
135	20231130	182400	74124405	2900	2900	2900	2900	0
136	20231130	182300	74124405	2900	2900	2900	2900	0
137	20231130	182200	74124405	2900	2900	2900	2900	0
138	20231130	182100	74124405	2900	2900	2900	2900	0
139	20231130	182000	74124405	2900	2900	2900	2900	0
140	20231130	181900	74124405	2900	2900	2900	2900	0
141	20231130	181800	74124405	2900	2900	2900	2900	0
142	20231130	181700	74124405	2900	2900	2900	2900	0
143	20231130	181600	74124405	2900	2900	2900	2900	0
144	20231130	181500	74124405	2900	2900	2900	2900	0
145	20231130	181400	74124405	2900	2900	2900	2900	0
146	20231130	181300	74124405	2900	2900	2900	2900	0
147	20231130	181200	74124405	2900	2900	2900	2900	0
148	20231130	181100	74124405	2900	2900	2900	2900	0
149	20231130	181000	74124405	2900	2900	2900	2900	0
150	20231130	180900	74124405	2900	2900	2900	2900	0
151	20231130	180800	74124405	2900	2900	2900	2900	0
152	20231130	180700	74124405	2900	2900	2900	2900	1218
153	20231130	180600	74124405	2900	2900	2900	2900	0
154	20231130	180500	74124405	2900	2900	2900	2900	0
155	20231130	180400	74124405	2900	2900	2900	2900	0
156	20231130	180300	74124405	2900	2900	2900	2900	0
157	20231130	180200	74124405	2900	2900	2900	2900	0
158	20231130	180100	74124405	2900	2900	2900	2900	0
159	20231130	180000	74124405	2900	2900	2900	2900	0
160	20231130	175900	74124405	2900	2900	2900	2900	0
161	20231130	175800	74124405	2900	2900	2900	2900	0
162	20231130	175700	74124405	2900	2900	2900	2900	0
163	20231130	175600	74124405	2900	2900	2900	2900	0
164	20231130	175500	74124405	2900	2900	2900	2900	0
165	20231130	175400	74124405	2900	2900	2900	2900	0
166	20231130	175300	74124405	2900	2900	2900	2900	0
167	20231130	175200	74124405	2900	2900	2900	2900	0
168	20231130	175100	74124405	2900	2900	2900	2900	0
169	20231130	175000	74124405	2900	2900	2900	2900	0
170	20231130	174900	74124405	2900	2900	2900	2900	0
171	20231130	174800	74124405	2900	2900	2900	2900	0
172	20231130	174700	74124405	2900	2900	2900	2900	0
173	20231130	174600	74124405	2900	2900	2900	2900	0
174	20231130	174500	74124405	2900	2900	2900	2900	0
175	20231130	174400	74124405	2900	2900	2900	2900	0
176	20231130	174300	74124405	2900	2900	2900	2900	0
177	20231130	174200	74124405	2900	2900	2900	2900	0
178	20231130	174100	74124405	2900	2900	2900	2900	0
179	20231130	174000	74124405	2900	2900	2900	2900	0
180	20231130	173900	74124405	2900	2900	2900	2900	0
181	20231130	173800	74124405	2900	2900	2900	2900	0
182	20231130	173700	74124405	2900	2900	2900	2900	1218
183	20231130	173600	74124405	2900	2900	2900	2900	0
184	20231130	173500	74124405	2900	2900	2900	2900	0
185	20231130	173400	74124405	2900	2900	2900	2900	0
186	20231130	173300	74124405	2900	2900	2900	2900	0
187	20231130	173200	74124405	2900	2900	2900	2900	0
188	20231130	173100	74124405	2900	2900	2900	2900	0
189	20231130	173000	74124405	2900	2900	2900	2900	0
190	20231130	172900	74124405	2900	2900	2900	2900	0
191	20231130	172800	74124405	2900	2900	2900	2900	0
192	20231130	172700	74124405	2900	2900	2900	2900	0
193	20231130	172600	74124405	2900	2900	2900	2900	0
194	20231130	172500	74124405	2900	2900	2900	2900	0
195	20231130	172400	74124405	2900	2900	2900	2900	0
196	20231130	172300	74124405	2900	2900	2900	2900	0
197	20231130	172200	74124405	2900	2900	2900	2900	0
198	20231130	172100	74124405	2900	2900	2900	2900	0
199	20231130	172000	74124405	2900	2900	2900	2900	0
200	20231130	171900	74124405	2900	2900	2900	2900	0
201	20231130	171800	74124405	2900	2900	2900	2900	0
202	20231130	171700	74124405	2900	2900	2900	2900	0
203	20231130	171600	74124405	2900	2900	2900	2900	0
204	20231130	171500	74124405	2900	2900	2900	2900	0
205	20231130	171400	74124405	2900	2900	2900	2900	0
206	20231130	171300	74124405	2900	2900	2900	2900	0
207	20231130	171200	74124405	2900	2900	2900	2900	0
208	20231130	171100	74124405	2900	2900	2900	2900	0
209	20231130	171000	74124405	2900	2900	2900	2900	0
210	20231130	170900	74124405	2900	2900	2900	2900	0
211	20231130	170800	74124405	2900	2900	2900	2900	0
212	20231130	170700	74124405	2900	2900	2900	2900	1218
213	20231130	170600	74124405	2900	2900	2900	2900	0
214	20231130	170500	74124405	2900	2900	2900	2900	0
215	20231130	170400	74124405	2900	2900	2900	2900	0
216	20231130	170300	74124405	2900	2900	2900	2900	0
217	20231130	170200	74124405	2900	2900	2900	2900	0
218	20231130	170100	74124405	2900	2900	2900	2900	0
219	20231130	170000	74124405	2900	2900	2900	2900	0
220	20231130	165900	74124405	2900	2900	2900	2900	0
221	20231130	165800	74124405	2900	2900	2900	2900	0
222	20231130	165700	74124405	2900	2900	2900	2900	0
223	20231130	165600	74124405	2900	2900	2900	2900	0
224	20231130	165500	74124405	2900	2900	2900	2900	0
225	20231130	165400	74124405	2900	2900	2900	2900	0
226	20231130	165300	74124405	2900	2900	2900	2900	0
227	20231130	165200	74124405	2900	2900	2900	2900	0
228	20231130	165100	74124405	2900	2900	2900	2900	0
229	20231130	165000	74124405	2900	2900	2900	2900	0
230	20231130	164900	74124405	2900	2900	2900	2900	0
231	20231130	164800	74124405	2900	2900	2900	2900	0
232	20231130	164700	74124405	2900	2900	2900	2900	0
233	20231130	164600	74124405	2900	2900	2900	2900	0
234	20231130	164500	74124405	2900	2900	2900	2900	0
235	20231130	164400	74124405	2900	2900	2900	2900	0
236	20231130	164300	74124405	2900	2900	2900	2900	0
237	20231130	164200	74124405	2900	2900	2900	2900	0
238	20231130	164100	74124405	2900	2900	2900	2900	0
239	20231130	164000	74124405	2900	2900	2900	2900	0
240	20231130	163900	74124405	2900	2900	2900	2900	0
241	20231130	163800	74124405	2900	2900	2900	2900	0
242	20231130	163700	74124405	2900	2900	2900	2900	1218
243	20231130	163600	74124405	2900	2900	2900	2900	0
244	20231130	163500	74124405	2900	2900	2900	2900	0
245	20231130	163400	74124405	2900	2900	2900	2900	0
246	20231130	163300	74124405	2900	2900	2900	2900	0
247	20231130	163200	74124405	2900	2900	2900	2900	0
248	20231130	163100	74124405	2900	2900	2900	2900	0
249	20231130	163000	74124405	2900	2900	2900	2900	0
250	20231130	162900	74124405	2900	2900	2900	2900	0
251	20231130	162800	74124405	2900	2900	2900	2900	0
252	20231130	162700	74124405	2900	2900	2900	2900	0
253	20231130	162600	74124405	2900	2900	2900	2900	0
254	20231130	162500	74124405	2900	2900	2900	2900	0
255	20231130	162400	74124405	2900	2900	2900	2900	0
256	20231130	162300	74124405	2900	2900	2900	2900	0
257	20231130	162200	74124405	2900	2900	2900	2900	0
258	20231130	162100	74124405	2900	2900	2900	2900	0
259	20231130	162000	74124405	2900	2900	2900	2900	0
260	20231130	161900	74124405	2900	2900	2900	2900	0
261	20231130	161800	74124405	2900	2900	2900	2900	0
262	20231130	161700	74124405	2900	2900	2900	2900	0
263	20231130	161600	74124405	2900	2900	2900	2900	0
264	20231130	161500	74124405	2900	2900	2900	2900	0
265	20231130	161400	74124405	2900	2900	2900	2900	0
266	20231130	161300	74124405	2900	2900	2900	2900	0
267	20231130	161200	74124405	2900	2900	2900	2900	0
268	20231130	161100	74124405	2900	2900	2900	2900	0
269	20231130	161000	74124405	2900	2900	2900	2900	0
270	20231130	160900	74124405	2900	2900	2900	2900	0
271	20231130	160800	74124405	2900	2900	2900	2900	0
272	20231130	160700	74124405	2900	2900	2900	2900	1218
273	20231130	160600	74124405	2900	2900	2900	2900	0
274	20231130	160500	74124405	2900	2900	2900	2900	0
275	20231130	160400	74124405	2900	2900	2900	2900	0
276	20231130	160300	74124405	2900	2900	2900	2900	0
277	20231130	160200	74124405	2900	2900	2900	2900	0
278	20231130	160100	74124405	2900	2900	2900	2900	0
279	20231130	160000	74124405	2900	2900	2900	2900	0
280	20231130	155900	74124405	2900	2900	2900	2900	0
281	20231130	155800	74124405	2900	2900	2900	2900	0
282	20231130	155700	74124405	2900	2900	2900	2900	0
283	20231130	155600	74124405	2900	2900	2900	2900	0
284	20231130	155500	74124405	2900	2900	2900	2900	0
285	20231130	155400	74124405	2900	2900	2900	2900	0
286	20231130	155300	74124405	2900	2900	2900	2900	0
287	20231130	155200	74124405	2900	2900	2900	2900	0
288	20231130	155100	74124405	2900	2900	2900	2900	0
289	20231130	155000	74124405	2900	2900	2900	2900	0
290	20231130	154900	74124405	2900	2900	2900	2900	0
291	20231130	154800	74124405	2900	2900	2900	2900	0
292	20231130	154700	74124405	2900	2900	2900	2900	0
293	20231130	154600	74124405	2900	2900	2900	2900	0
294	20231130	154500	74124405	2900	2900	2900	2900	0
295	20231130	154400	74124405	2900	2900	2900	2900	0
296	20231130	154300	74124405	2900	2900	2900	2900	0
297	20231130	154200	74124405	2900	2900	2900	2900	0
298	20231130	154100	74124405	2900	2900	2900	2900	0
299	20231130	154000	74124405	2900	2900	2900	2900	0
300	20231130	153900	74124405	2900	2900	2900	2900	0
301	20231130	153800	74124405	2900	2900	2900	2900	0
302	20231130	153700	74124405	2900	2900	2900	2900	1218
303	20231130	153600	74124405	2900	2900	2900	2900	0
304	20231130	153500	74124405	2900	2900	2900	2900	0
305	20231130	153400	74124405	2900	2900	2900	2900	0
306	20231130	153300	74124405	2900	2900	2900	2900	0
307	20231130	153200	74124405	2900	2900	2900	2900	0
308	20231130	153100	74124405	2900	2900	2900	2900	0
309	20231130	153000	74124405	2900	2900	2900	2900	1218
310	20231130	152900	70592205	2925	2925	2925	2925	0
311	20231130	152800	70592205	2925	2925	2925	2925	0
312	20231130	152700	70592205	2925	2925	2925	2925	0
313	20231130	152600	70592205	2925	2925	2925	2925	0
314	20231130	152500	70592205	2925	2925	2925	2925	0
315	20231130	152400	70592205	2925	2925	2925	2925	0
316	20231130	152300	70592205	2925	2925	2925	2925	0
317	20231130	152200	70592205	2925	2925	2925	2925	0
318	20231130	152100	70592205	2925	2925	2925	2925	0
319	20231130	152000	70592205	2925	2925	2925	2925	0
320	20231130	151900	70592205	2925	2925	2925	2925	10
321	20231130	151800	70562955	2905	2910	2910	2905	5
322	20231130	151700	70548410	2925	2930	2930	2925	2
323	20231130	151600	70542555	2905	2905	2905	2905	15
324	20231130	151500	70498980	2905	2905	2905	2905	0
325	20231130	151400	70498980	2905	2905	2905	2905	0
326	20231130	151300	70498980	2905	2905	2905	2905	24
327	20231130	151200	70429260	2905	2905	2905	2905	0
328	20231130	151100	70429260	2905	2905	2905	2905	6
329	20231130	151000	70411830	2905	2920	2920	2905	25
330	20231130	150900	70339145	2920	2920	2920	2920	0
331	20231130	150800	70339145	2920	2920	2920	2920	24
332	20231130	150700	70269065	2925	2920	2925	2920	3
333	20231130	150600	70260295	2930	2920	2930	2920	22
334	20231130	150500	70196045	2930	2930	2930	2930	0
335	20231130	150400	70196045	2930	2930	2930	2930	0
336	20231130	150300	70196045	2930	2930	2930	2930	0
337	20231130	150200	70196045	2930	2930	2930	2930	0
338	20231130	150100	70196045	2930	2910	2930	2910	23
339	20231130	150000	70129095	2930	2930	2930	2930	1
340	20231130	145900	70126165	2905	2910	2910	2905	1501
341	20231130	145800	65761580	2910	2910	2910	2910	0
342	20231130	145700	65761580	2910	2910	2910	2910	0
343	20231130	145600	65761580	2910	2910	2910	2910	23
344	20231130	145500	65694650	2910	2910	2910	2910	0
345	20231130	145400	65694650	2910	2910	2910	2910	0
346	20231130	145300	65694650	2910	2910	2910	2910	1
347	20231130	145200	65691740	2925	2925	2925	2925	1
348	20231130	145100	65688815	2925	2925	2925	2925	1
349	20231130	145000	65685890	2910	2910	2910	2910	22
350	20231130	144900	65621870	2910	2910	2910	2910	0
351	20231130	144800	65621870	2910	2910	2930	2910	14
352	20231130	144700	65580930	2915	2915	2915	2915	13
353	20231130	144600	65543035	2915	2915	2915	2915	0
354	20231130	144500	65543035	2915	2915	2915	2915	0
355	20231130	144400	65543035	2915	2915	2915	2915	0
356	20231130	144300	65543035	2915	2915	2915	2915	0
357	20231130	144200	65543035	2915	2915	2915	2915	0
358	20231130	144100	65543035	2915	2915	2915	2915	0
359	20231130	144000	65543035	2915	2930	2930	2915	22
360	20231130	143900	65478890	2915	2915	2915	2915	0
361	20231130	143800	65478890	2915	2920	2920	2915	44
362	20231130	143700	65350550	2920	2920	2920	2920	0
363	20231130	143600	65350550	2920	2920	2920	2920	0
364	20231130	143500	65350550	2920	2920	2920	2920	0
365	20231130	143400	65350550	2920	2920	2920	2920	0
366	20231130	143300	65350550	2920	2920	2920	2920	0
367	20231130	143200	65350550	2920	2920	2920	2920	0
368	20231130	143100	65350550	2920	2920	2920	2920	0
369	20231130	143000	65350550	2920	2920	2920	2920	0
370	20231130	142900	65350550	2920	2920	2920	2920	0
371	20231130	142800	65350550	2920	2920	2920	2920	1
372	20231130	142700	65347630	2920	2920	2920	2920	22
373	20231130	142600	65283390	2930	2930	2930	2930	0
374	20231130	142500	65283390	2930	2930	2930	2930	0
375	20231130	142400	65283390	2930	2930	2930	2930	0
376	20231130	142300	65283390	2930	2930	2930	2930	0
377	20231130	142200	65283390	2930	2930	2930	2930	0
378	20231130	142100	65283390	2930	2930	2930	2930	0
379	20231130	142000	65283390	2930	2930	2930	2930	3
380	20231130	141900	65274600	2930	2930	2930	2930	0
381	20231130	141800	65274600	2930	2930	2930	2930	0
382	20231130	141700	65274600	2930	2930	2930	2930	0
383	20231130	141600	65274600	2930	2930	2930	2930	0
384	20231130	141500	65274600	2930	2930	2930	2930	0
385	20231130	141400	65274600	2930	2930	2930	2930	0
386	20231130	141300	65274600	2930	2930	2930	2930	0
387	20231130	141200	65274600	2930	2930	2930	2930	0
388	20231130	141100	65274600	2930	2930	2930	2930	0
389	20231130	141000	65274600	2930	2930	2930	2930	0
390	20231130	140900	65274600	2930	2930	2930	2930	2
391	20231130	140800	65268740	2930	2930	2930	2930	0
392	20231130	140700	65268740	2930	2930	2930	2930	0
393	20231130	140600	65268740	2930	2930	2930	2930	0
394	20231130	140500	65268740	2930	2930	2930	2930	850
395	20231130	140400	62778240	2930	2930	2930	2930	0
396	20231130	140300	62778240	2930	2930	2930	2930	0
397	20231130	140200	62778240	2930	2930	2930	2930	0
398	20231130	140100	62778240	2930	2930	2930	2930	0
399	20231130	140000	62778240	2930	2930	2930	2930	0
400	20231130	135900	62778240	2930	2930	2930	2930	0
401	20231130	135800	62778240	2930	2930	2930	2930	0
402	20231130	135700	62778240	2930	2930	2930	2930	6
403	20231130	135600	62760660	2930	2930	2930	2930	0
404	20231130	135500	62760660	2930	2930	2930	2930	0
405	20231130	135400	62760660	2930	2930	2930	2930	0
406	20231130	135300	62760660	2930	2930	2930	2930	0
407	20231130	135200	62760660	2930	2930	2930	2930	0
408	20231130	135100	62760660	2930	2930	2930	2930	0
409	20231130	135000	62760660	2930	2930	2930	2930	0
410	20231130	134900	62760660	2930	2930	2930	2930	0
411	20231130	134800	62760660	2930	2930	2930	2930	0
412	20231130	134700	62760660	2930	2930	2930	2930	0
413	20231130	134600	62760660	2930	2930	2930	2930	0
414	20231130	134500	62760660	2930	2930	2930	2930	0
415	20231130	134400	62760660	2930	2930	2930	2930	0
416	20231130	134300	62760660	2930	2930	2930	2930	0
417	20231130	134200	62760660	2930	2930	2930	2930	0
418	20231130	134100	62760660	2930	2930	2930	2930	34
419	20231130	134000	62661040	2915	2915	2915	2915	0
420	20231130	133900	62661040	2915	2915	2915	2915	0
421	20231130	133800	62661040	2915	2915	2915	2915	0
422	20231130	133700	62661040	2915	2915	2915	2915	0
423	20231130	133600	62661040	2915	2915	2915	2915	0
424	20231130	133500	62661040	2915	2915	2915	2915	0
425	20231130	133400	62661040	2915	2915	2915	2915	67
426	20231130	133300	62465735	2915	2915	2915	2915	0
427	20231130	133200	62465735	2915	2915	2915	2915	6
428	20231130	133100	62448245	2915	2915	2915	2915	0
429	20231130	133000	62448245	2915	2915	2915	2915	0
430	20231130	132900	62448245	2915	2915	2915	2915	0
431	20231130	132800	62448245	2915	2915	2915	2915	4
432	20231130	132700	62436585	2915	2915	2915	2915	25
433	20231130	132600	62363710	2925	2925	2925	2925	0
434	20231130	132500	62363710	2925	2925	2925	2925	0
435	20231130	132400	62363710	2925	2925	2925	2925	0
436	20231130	132300	62363710	2925	2925	2925	2925	0
437	20231130	132200	62363710	2925	2925	2925	2925	0
438	20231130	132100	62363710	2925	2925	2925	2925	0
439	20231130	132000	62363710	2925	2925	2925	2925	0
440	20231130	131900	62363710	2925	2925	2925	2925	0
441	20231130	131800	62363710	2925	2925	2925	2925	0
442	20231130	131700	62363710	2925	2925	2925	2925	0
443	20231130	131600	62363710	2925	2925	2925	2925	0
444	20231130	131500	62363710	2925	2925	2925	2925	0
445	20231130	131400	62363710	2925	2925	2925	2925	0
446	20231130	131300	62363710	2925	2925	2925	2925	1
447	20231130	131200	62360785	2925	2925	2925	2925	0
448	20231130	131100	62360785	2925	2925	2925	2925	9
449	20231130	131000	62334460	2920	2920	2920	2920	0
450	20231130	130900	62334460	2920	2920	2920	2920	0
451	20231130	130800	62334460	2920	2920	2920	2920	0
452	20231130	130700	62334460	2920	2920	2920	2920	0
453	20231130	130600	62334460	2920	2920	2920	2920	0
454	20231130	130500	62334460	2920	2920	2920	2920	0
455	20231130	130400	62334460	2920	2920	2920	2920	0
456	20231130	130300	62334460	2920	2920	2920	2920	0
457	20231130	130200	62334460	2920	2920	2920	2920	0
458	20231130	130100	62334460	2920	2920	2920	2920	0
459	20231130	130000	62334460	2920	2920	2920	2920	0
460	20231130	125900	62334460	2920	2920	2920	2920	16
461	20231130	125800	62287740	2915	2915	2915	2915	6
462	20231130	125700	62270250	2915	2915	2915	2915	0
463	20231130	125600	62270250	2915	2915	2915	2915	7
464	20231130	125500	62249845	2915	2920	2920	2915	207
465	20231130	125400	61645440	2910	2910	2910	2910	0
466	20231130	125300	61645440	2910	2910	2910	2910	0
467	20231130	125200	61645440	2910	2910	2910	2910	0
468	20231130	125100	61645440	2910	2910	2910	2910	0
469	20231130	125000	61645440	2910	2910	2910	2910	0
470	20231130	124900	61645440	2910	2910	2910	2910	0
471	20231130	124800	61645440	2910	2910	2910	2910	0
472	20231130	124700	61645440	2910	2910	2910	2910	0
473	20231130	124600	61645440	2910	2910	2910	2910	0
474	20231130	124500	61645440	2910	2910	2910	2910	0
475	20231130	124400	61645440	2910	2910	2910	2910	0
476	20231130	124300	61645440	2910	2910	2910	2910	0
477	20231130	124200	61645440	2910	2910	2910	2910	0
478	20231130	124100	61645440	2910	2910	2910	2910	0
479	20231130	124000	61645440	2910	2910	2910	2910	0
480	20231130	123900	61645440	2910	2910	2910	2910	73
481	20231130	123800	61433010	2915	2915	2915	2915	0
482	20231130	123700	61433010	2915	2915	2915	2915	0
483	20231130	123600	61433010	2915	2915	2915	2915	0
484	20231130	123500	61433010	2915	2915	2915	2915	0
485	20231130	123400	61433010	2915	2915	2915	2915	0
486	20231130	123300	61433010	2915	2915	2915	2915	8
487	20231130	123200	61409690	2915	2915	2915	2915	0
488	20231130	123100	61409690	2915	2915	2915	2915	1
489	20231130	123000	61406775	2910	2910	2910	2910	0
490	20231130	122900	61406775	2910	2910	2910	2910	0
491	20231130	122800	61406775	2910	2910	2910	2910	0
492	20231130	122700	61406775	2910	2910	2910	2910	0
493	20231130	122600	61406775	2910	2910	2910	2910	0
494	20231130	122500	61406775	2910	2910	2910	2910	0
495	20231130	122400	61406775	2910	2910	2910	2910	0
496	20231130	122300	61406775	2910	2910	2910	2910	0
497	20231130	122200	61406775	2910	2910	2910	2910	0
498	20231130	122100	61406775	2910	2910	2910	2910	0
499	20231130	122000	61406775	2910	2910	2910	2910	0
500	20231130	121900	61406775	2910	2910	2910	2910	0
501	20231130	121800	61406775	2910	2910	2910	2910	5
502	20231130	121700	61392225	2910	2910	2910	2910	0
503	20231130	121600	61392225	2910	2910	2910	2910	0
504	20231130	121500	61392225	2910	2910	2910	2910	0
505	20231130	121400	61392225	2910	2910	2910	2910	0
506	20231130	121300	61392225	2910	2910	2910	2910	0
507	20231130	121200	61392225	2910	2910	2910	2910	0
508	20231130	121100	61392225	2910	2910	2910	2910	0
509	20231130	121000	61392225	2910	2910	2910	2910	0
510	20231130	120900	61392225	2910	2910	2910	2910	0
511	20231130	120800	61392225	2910	2910	2910	2910	0
512	20231130	120700	61392225	2910	2910	2910	2910	2
513	20231130	120600	61386405	2915	2910	2915	2910	3
514	20231130	120500	61377670	2910	2910	2910	2910	65
515	20231130	120400	61188520	2920	2920	2920	2920	0
516	20231130	120300	61188520	2920	2920	2920	2920	0
517	20231130	120200	61188520	2920	2920	2920	2920	0
518	20231130	120100	61188520	2920	2920	2920	2920	0
519	20231130	120000	61188520	2920	2920	2920	2920	0
520	20231130	115900	61188520	2920	2920	2920	2920	0
521	20231130	115800	61188520	2920	2920	2920	2920	0
522	20231130	115700	61188520	2920	2920	2920	2920	0
523	20231130	115600	61188520	2920	2920	2920	2920	0
524	20231130	115500	61188520	2920	2920	2920	2920	0
525	20231130	115400	61188520	2920	2920	2920	2920	0
526	20231130	115300	61188520	2920	2920	2920	2920	0
527	20231130	115200	61188520	2920	2920	2920	2920	7
528	20231130	115100	61168080	2915	2915	2915	2915	0
529	20231130	115000	61168080	2915	2915	2915	2915	0
530	20231130	114900	61168080	2915	2915	2915	2915	0
531	20231130	114800	61168080	2915	2915	2915	2915	0
532	20231130	114700	61168080	2915	2915	2915	2915	0
533	20231130	114600	61168080	2915	2915	2915	2915	0
534	20231130	114500	61168080	2915	2915	2915	2915	0
535	20231130	114400	61168080	2915	2915	2915	2915	0
536	20231130	114300	61168080	2915	2915	2915	2915	0
537	20231130	114200	61168080	2915	2915	2915	2915	0
538	20231130	114100	61168080	2915	2915	2915	2915	0
539	20231130	114000	61168080	2915	2915	2915	2915	0
540	20231130	113900	61168080	2915	2915	2915	2915	0
541	20231130	113800	61168080	2915	2915	2915	2915	0
542	20231130	113700	61168080	2915	2915	2915	2915	0
543	20231130	113600	61168080	2915	2915	2915	2915	0
544	20231130	113500	61168080	2915	2915	2915	2915	0
545	20231130	113400	61168080	2915	2915	2915	2915	0
546	20231130	113300	61168080	2915	2915	2915	2915	0
547	20231130	113200	61168080	2915	2915	2915	2915	0
548	20231130	113100	61168080	2915	2915	2915	2915	0
549	20231130	113000	61168080	2915	2915	2915	2915	0
550	20231130	112900	61168080	2915	2915	2915	2915	0
551	20231130	112800	61168080	2915	2915	2915	2915	1
552	20231130	112700	61165165	2910	2910	2910	2910	121
553	20231130	112600	60813055	2910	2905	2910	2905	115
554	20231130	112500	60478730	2905	2905	2905	2905	0
555	20231130	112400	60478730	2905	2905	2905	2905	0
556	20231130	112300	60478730	2905	2905	2905	2905	0
557	20231130	112200	60478730	2905	2905	2905	2905	0
558	20231130	112100	60478730	2905	2905	2905	2905	0
559	20231130	112000	60478730	2905	2905	2905	2905	0
560	20231130	111900	60478730	2905	2905	2905	2905	0
561	20231130	111800	60478730	2905	2905	2905	2905	0
562	20231130	111700	60478730	2905	2905	2905	2905	74
563	20231130	111600	60263760	2910	2910	2910	2910	0
564	20231130	111500	60263760	2910	2910	2910	2910	0
565	20231130	111400	60263760	2910	2910	2910	2910	0
566	20231130	111300	60263760	2910	2910	2910	2910	50
567	20231130	111200	60118260	2910	2910	2910	2910	0
568	20231130	111100	60118260	2910	2910	2910	2910	0
569	20231130	111000	60118260	2910	2910	2910	2910	52
570	20231130	110900	59966940	2910	2910	2910	2910	0
571	20231130	110800	59966940	2910	2910	2910	2910	0
572	20231130	110700	59966940	2910	2910	2910	2910	85
573	20231130	110600	59719590	2910	2910	2910	2910	1
574	20231130	110500	59716680	2905	2905	2905	2905	0
575	20231130	110400	59716680	2905	2905	2905	2905	0
576	20231130	110300	59716680	2905	2905	2905	2905	0
577	20231130	110200	59716680	2905	2905	2905	2905	0
578	20231130	110100	59716680	2905	2905	2905	2905	0
579	20231130	110000	59716680	2905	2905	2905	2905	0
580	20231130	105900	59716680	2905	2905	2905	2905	0
581	20231130	105800	59716680	2905	2905	2905	2905	0
582	20231130	105700	59716680	2905	2905	2905	2905	0
583	20231130	105600	59716680	2905	2905	2905	2905	0
584	20231130	105500	59716680	2905	2905	2905	2905	0
585	20231130	105400	59716680	2905	2905	2905	2905	0
586	20231130	105300	59716680	2905	2905	2905	2905	0
587	20231130	105200	59716680	2905	2905	2905	2905	1
588	20231130	105100	59713775	2900	2900	2900	2900	0
589	20231130	105000	59713775	2900	2900	2900	2900	0
590	20231130	104900	59713775	2900	2900	2900	2900	0
591	20231130	104800	59713775	2900	2900	2900	2900	0
592	20231130	104700	59713775	2900	2900	2900	2900	1704
593	20231130	104600	54772175	2910	2910	2910	2910	0
594	20231130	104500	54772175	2910	2910	2910	2910	0
595	20231130	104400	54772175	2910	2910	2910	2910	9
596	20231130	104300	54745985	2910	2910	2910	2910	0
597	20231130	104200	54745985	2910	2910	2910	2910	0
598	20231130	104100	54745985	2910	2910	2910	2910	0
599	20231130	104000	54745985	2910	2910	2910	2910	0
600	20231130	103900	54745985	2910	2910	2910	2910	0
601	20231130	103800	54745985	2910	2910	2910	2910	30
602	20231130	103700	54658685	2915	2915	2915	2915	205
603	20231130	103600	54061110	2920	2920	2920	2920	0
604	20231130	103500	54061110	2920	2920	2920	2920	0
605	20231130	103400	54061110	2920	2920	2920	2920	0
606	20231130	103300	54061110	2920	2920	2920	2920	0
607	20231130	103200	54061110	2920	2920	2920	2920	0
608	20231130	103100	54061110	2920	2920	2920	2920	9
609	20231130	103000	54034830	2920	2920	2920	2920	0
610	20231130	102900	54034830	2920	2920	2920	2920	0
611	20231130	102800	54034830	2920	2920	2920	2920	0
612	20231130	102700	54034830	2920	2920	2920	2920	0
613	20231130	102600	54034830	2920	2920	2920	2920	185
614	20231130	102500	53494630	2925	2925	2925	2925	5
615	20231130	102400	53480005	2920	2915	2920	2915	615
616	20231130	102300	51685705	2920	2920	2920	2920	0
617	20231130	102200	51685705	2920	2920	2920	2920	0
618	20231130	102100	51685705	2920	2920	2920	2920	0
619	20231130	102000	51685705	2920	2920	2920	2920	0
620	20231130	101900	51685705	2920	2920	2920	2920	0
621	20231130	101800	51685705	2920	2920	2920	2920	0
622	20231130	101700	51685705	2920	2920	2920	2920	0
623	20231130	101600	51685705	2920	2920	2920	2920	0
624	20231130	101500	51685705	2920	2920	2920	2920	0
625	20231130	101400	51685705	2920	2920	2920	2920	0
626	20231130	101300	51685705	2920	2920	2920	2920	0
627	20231130	101200	51685705	2920	2905	2920	2905	21
628	20231130	101100	51624580	2900	2900	2900	2900	0
629	20231130	101000	51624580	2900	2900	2900	2900	0
630	20231130	100900	51624580	2900	2900	2900	2900	0
631	20231130	100800	51624580	2900	2900	2900	2900	172
632	20231130	100700	51125780	2900	2895	2900	2895	385
633	20231130	100600	50010180	2895	2895	2895	2895	0
634	20231130	100500	50010180	2895	2895	2895	2895	308
635	20231130	100400	49118520	2885	2885	2885	2885	0
636	20231130	100300	49118520	2885	2895	2895	2885	277
637	20231130	100200	48317105	2885	2885	2885	2885	1
638	20231130	100100	48314220	2895	2895	2895	2895	1005
639	20231130	100000	45404745	2895	2895	2895	2895	168
640	20231130	095900	44918385	2895	2895	2895	2895	536
641	20231130	095800	43366665	2885	2895	2895	2885	2450
642	20231130	095700	36297595	2900	2900	2900	2900	0
643	20231130	095600	36297595	2900	2900	2900	2900	540
644	20231130	095500	34731595	2890	2890	2890	2890	1190
645	20231130	095400	31292495	2905	2915	2915	2875	8372
646	20231130	095300	7098635	2910	2910	2910	2910	0
647	20231130	095200	7098635	2910	2910	2910	2910	0
648	20231130	095100	7098635	2910	2910	2910	2910	0
649	20231130	095000	7098635	2910	2910	2910	2910	0
650	20231130	094900	7098635	2910	2910	2910	2910	0
651	20231130	094800	7098635	2910	2910	2910	2910	0
652	20231130	094700	7098635	2910	2900	2910	2900	566
653	20231130	094600	5453775	2910	2910	2910	2910	0
654	20231130	094500	5453775	2910	2910	2910	2910	500
655	20231130	094400	3998775	2910	2910	2910	2910	0
656	20231130	094300	3998775	2910	2910	2910	2910	156
657	20231130	094200	3544815	2910	2910	2910	2910	0
658	20231130	094100	3544815	2910	2910	2910	2910	0
659	20231130	094000	3544815	2910	2910	2910	2910	0
660	20231130	093900	3544815	2910	2910	2910	2910	0
661	20231130	093800	3544815	2910	2910	2910	2910	0
662	20231130	093700	3544815	2910	2905	2910	2905	344
663	20231130	093600	2543820	2905	2905	2905	2905	20
664	20231130	093500	2485720	2905	2905	2905	2905	1
665	20231130	093400	2482815	2900	2900	2900	2900	0
666	20231130	093300	2482815	2900	2900	2900	2900	0
667	20231130	093200	2482815	2900	2900	2900	2900	5
668	20231130	093100	2468315	2900	2900	2900	2900	10
669	20231130	093000	2439315	2900	2900	2900	2900	0
670	20231130	092900	2439315	2900	2900	2900	2900	0
671	20231130	092800	2439315	2900	2900	2900	2900	0
672	20231130	092700	2439315	2900	2900	2900	2900	0
673	20231130	092600	2439315	2900	2910	2910	2900	158
674	20231130	092500	1981035	2910	2910	2910	2910	0
675	20231130	092400	1981035	2910	2905	2910	2905	2
676	20231130	092300	1975220	2905	2905	2905	2905	0
677	20231130	092200	1975220	2905	2905	2905	2905	50
678	20231130	092100	1829970	2905	2905	2905	2905	0
679	20231130	092000	1829970	2905	2905	2905	2905	23
680	20231130	091900	1763155	2905	2905	2905	2905	0
681	20231130	091800	1763155	2905	2905	2905	2905	0
682	20231130	091700	1763155	2905	2905	2905	2905	0
683	20231130	091600	1763155	2905	2905	2905	2905	24
684	20231130	091500	1693435	2920	2920	2920	2920	10
685	20231130	091400	1664235	2905	2905	2905	2905	0
686	20231130	091300	1664235	2905	2910	2910	2905	8
687	20231130	091200	1640990	2910	2910	2910	2910	0
688	20231130	091100	1640990	2910	2910	2910	2910	0
689	20231130	091000	1640990	2910	2910	2910	2910	0
690	20231130	090900	1640990	2910	2915	2915	2910	339
691	20231130	090800	652850	2915	2915	2915	2915	0
692	20231130	090700	652850	2915	2915	2915	2915	0
693	20231130	090600	652850	2915	2920	2920	2915	32
694	20231130	090500	559465	2920	2920	2920	2920	52
695	20231130	090400	407625	2920	2920	2920	2920	16
696	20231130	090300	360905	2920	2925	2925	2920	18
697	20231130	090200	308310	2955	2920	2955	2920	102
698	20231130	090100	8755	2920	2920	2920	2920	1
699	20231130	090000	5835	2920	2915	2920	2915	2