KissMeData/241520/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204300	489581825	2945	2945	2945	2945	3258
3	20231130	204200	489581825	2945	2945	2945	2945	0
4	20231130	204100	489581825	2945	2945	2945	2945	0
5	20231130	204000	489581825	2945	2945	2945	2945	0
6	20231130	203900	489581825	2945	2945	2945	2945	0
7	20231130	203800	489581825	2945	2945	2945	2945	0
8	20231130	203700	489581825	2945	2945	2945	2945	0
9	20231130	203600	489581825	2945	2945	2945	2945	0
10	20231130	203500	489581825	2945	2945	2945	2945	0
11	20231130	203400	489581825	2945	2945	2945	2945	0
12	20231130	203300	489581825	2945	2945	2945	2945	0
13	20231130	203200	489581825	2945	2945	2945	2945	0
14	20231130	203100	489581825	2945	2945	2945	2945	0
15	20231130	203000	489581825	2945	2945	2945	2945	0
16	20231130	202900	489581825	2945	2945	2945	2945	0
17	20231130	202800	489581825	2945	2945	2945	2945	0
18	20231130	202700	489581825	2945	2945	2945	2945	0
19	20231130	202600	489581825	2945	2945	2945	2945	0
20	20231130	202500	489581825	2945	2945	2945	2945	0
21	20231130	202400	489581825	2945	2945	2945	2945	0
22	20231130	202300	489581825	2945	2945	2945	2945	0
23	20231130	202200	489581825	2945	2945	2945	2945	0
24	20231130	202100	489581825	2945	2945	2945	2945	0
25	20231130	202000	489581825	2945	2945	2945	2945	0
26	20231130	201900	489581825	2945	2945	2945	2945	0
27	20231130	201800	489581825	2945	2945	2945	2945	0
28	20231130	201700	489581825	2945	2945	2945	2945	0
29	20231130	201600	489581825	2945	2945	2945	2945	0
30	20231130	201500	489581825	2945	2945	2945	2945	0
31	20231130	201400	489581825	2945	2945	2945	2945	0
32	20231130	201300	489581825	2945	2945	2945	2945	3258
33	20231130	201200	489581825	2945	2945	2945	2945	0
34	20231130	201100	489581825	2945	2945	2945	2945	0
35	20231130	201000	489581825	2945	2945	2945	2945	0
36	20231130	200900	489581825	2945	2945	2945	2945	0
37	20231130	200800	489581825	2945	2945	2945	2945	0
38	20231130	200700	489581825	2945	2945	2945	2945	0
39	20231130	200600	489581825	2945	2945	2945	2945	0
40	20231130	200500	489581825	2945	2945	2945	2945	0
41	20231130	200400	489581825	2945	2945	2945	2945	0
42	20231130	200300	489581825	2945	2945	2945	2945	0
43	20231130	200200	489581825	2945	2945	2945	2945	0
44	20231130	200100	489581825	2945	2945	2945	2945	0
45	20231130	200000	489581825	2945	2945	2945	2945	0
46	20231130	195900	489581825	2945	2945	2945	2945	0
47	20231130	195800	489581825	2945	2945	2945	2945	0
48	20231130	195700	489581825	2945	2945	2945	2945	0
49	20231130	195600	489581825	2945	2945	2945	2945	0
50	20231130	195500	489581825	2945	2945	2945	2945	0
51	20231130	195400	489581825	2945	2945	2945	2945	0
52	20231130	195300	489581825	2945	2945	2945	2945	0
53	20231130	195200	489581825	2945	2945	2945	2945	0
54	20231130	195100	489581825	2945	2945	2945	2945	0
55	20231130	195000	489581825	2945	2945	2945	2945	0
56	20231130	194900	489581825	2945	2945	2945	2945	0
57	20231130	194800	489581825	2945	2945	2945	2945	0
58	20231130	194700	489581825	2945	2945	2945	2945	0
59	20231130	194600	489581825	2945	2945	2945	2945	0
60	20231130	194500	489581825	2945	2945	2945	2945	0
61	20231130	194400	489581825	2945	2945	2945	2945	0
62	20231130	194300	489581825	2945	2945	2945	2945	3258
63	20231130	194200	489581825	2945	2945	2945	2945	0
64	20231130	194100	489581825	2945	2945	2945	2945	0
65	20231130	194000	489581825	2945	2945	2945	2945	0
66	20231130	193900	489581825	2945	2945	2945	2945	0
67	20231130	193800	489581825	2945	2945	2945	2945	0
68	20231130	193700	489581825	2945	2945	2945	2945	0
69	20231130	193600	489581825	2945	2945	2945	2945	0
70	20231130	193500	489581825	2945	2945	2945	2945	0
71	20231130	193400	489581825	2945	2945	2945	2945	0
72	20231130	193300	489581825	2945	2945	2945	2945	0
73	20231130	193200	489581825	2945	2945	2945	2945	0
74	20231130	193100	489581825	2945	2945	2945	2945	0
75	20231130	193000	489581825	2945	2945	2945	2945	0
76	20231130	192900	489581825	2945	2945	2945	2945	0
77	20231130	192800	489581825	2945	2945	2945	2945	0
78	20231130	192700	489581825	2945	2945	2945	2945	0
79	20231130	192600	489581825	2945	2945	2945	2945	0
80	20231130	192500	489581825	2945	2945	2945	2945	0
81	20231130	192400	489581825	2945	2945	2945	2945	0
82	20231130	192300	489581825	2945	2945	2945	2945	0
83	20231130	192200	489581825	2945	2945	2945	2945	0
84	20231130	192100	489581825	2945	2945	2945	2945	0
85	20231130	192000	489581825	2945	2945	2945	2945	0
86	20231130	191900	489581825	2945	2945	2945	2945	0
87	20231130	191800	489581825	2945	2945	2945	2945	0
88	20231130	191700	489581825	2945	2945	2945	2945	0
89	20231130	191600	489581825	2945	2945	2945	2945	0
90	20231130	191500	489581825	2945	2945	2945	2945	0
91	20231130	191400	489581825	2945	2945	2945	2945	0
92	20231130	191300	489581825	2945	2945	2945	2945	3258
93	20231130	191200	489581825	2945	2945	2945	2945	0
94	20231130	191100	489581825	2945	2945	2945	2945	0
95	20231130	191000	489581825	2945	2945	2945	2945	0
96	20231130	190900	489581825	2945	2945	2945	2945	0
97	20231130	190800	489581825	2945	2945	2945	2945	0
98	20231130	190700	489581825	2945	2945	2945	2945	0
99	20231130	190600	489581825	2945	2945	2945	2945	0
100	20231130	190500	489581825	2945	2945	2945	2945	0
101	20231130	190400	489581825	2945	2945	2945	2945	0
102	20231130	190300	489581825	2945	2945	2945	2945	0
103	20231130	190200	489581825	2945	2945	2945	2945	0
104	20231130	190100	489581825	2945	2945	2945	2945	0
105	20231130	190000	489581825	2945	2945	2945	2945	0
106	20231130	185900	489581825	2945	2945	2945	2945	0
107	20231130	185800	489581825	2945	2945	2945	2945	0
108	20231130	185700	489581825	2945	2945	2945	2945	0
109	20231130	185600	489581825	2945	2945	2945	2945	0
110	20231130	185500	489581825	2945	2945	2945	2945	0
111	20231130	185400	489581825	2945	2945	2945	2945	0
112	20231130	185300	489581825	2945	2945	2945	2945	0
113	20231130	185200	489581825	2945	2945	2945	2945	0
114	20231130	185100	489581825	2945	2945	2945	2945	0
115	20231130	185000	489581825	2945	2945	2945	2945	0
116	20231130	184900	489581825	2945	2945	2945	2945	0
117	20231130	184800	489581825	2945	2945	2945	2945	0
118	20231130	184700	489581825	2945	2945	2945	2945	0
119	20231130	184600	489581825	2945	2945	2945	2945	0
120	20231130	184500	489581825	2945	2945	2945	2945	0
121	20231130	184400	489581825	2945	2945	2945	2945	0
122	20231130	184300	489581825	2945	2945	2945	2945	3258
123	20231130	184200	489581825	2945	2945	2945	2945	0
124	20231130	184100	489581825	2945	2945	2945	2945	0
125	20231130	184000	489581825	2945	2945	2945	2945	0
126	20231130	183900	489581825	2945	2945	2945	2945	0
127	20231130	183800	489581825	2945	2945	2945	2945	0
128	20231130	183700	489581825	2945	2945	2945	2945	0
129	20231130	183600	489581825	2945	2945	2945	2945	0
130	20231130	183500	489581825	2945	2945	2945	2945	0
131	20231130	183400	489581825	2945	2945	2945	2945	0
132	20231130	183300	489581825	2945	2945	2945	2945	0
133	20231130	183200	489581825	2945	2945	2945	2945	0
134	20231130	183100	489581825	2945	2945	2945	2945	0
135	20231130	183000	489581825	2945	2945	2945	2945	0
136	20231130	182900	489581825	2945	2945	2945	2945	0
137	20231130	182800	489581825	2945	2945	2945	2945	0
138	20231130	182700	489581825	2945	2945	2945	2945	0
139	20231130	182600	489581825	2945	2945	2945	2945	0
140	20231130	182500	489581825	2945	2945	2945	2945	0
141	20231130	182400	489581825	2945	2945	2945	2945	0
142	20231130	182300	489581825	2945	2945	2945	2945	0
143	20231130	182200	489581825	2945	2945	2945	2945	0
144	20231130	182100	489581825	2945	2945	2945	2945	0
145	20231130	182000	489581825	2945	2945	2945	2945	0
146	20231130	181900	489581825	2945	2945	2945	2945	0
147	20231130	181800	489581825	2945	2945	2945	2945	0
148	20231130	181700	489581825	2945	2945	2945	2945	0
149	20231130	181600	489581825	2945	2945	2945	2945	0
150	20231130	181500	489581825	2945	2945	2945	2945	0
151	20231130	181400	489581825	2945	2945	2945	2945	0
152	20231130	181300	489581825	2945	2945	2945	2945	3258
153	20231130	181200	489581825	2945	2945	2945	2945	0
154	20231130	181100	489581825	2945	2945	2945	2945	0
155	20231130	181000	489581825	2945	2945	2945	2945	0
156	20231130	180900	489581825	2945	2945	2945	2945	0
157	20231130	180800	489581825	2945	2945	2945	2945	0
158	20231130	180700	489581825	2945	2945	2945	2945	0
159	20231130	180600	489581825	2945	2945	2945	2945	0
160	20231130	180500	489581825	2945	2945	2945	2945	0
161	20231130	180400	489581825	2945	2945	2945	2945	0
162	20231130	180300	489581825	2945	2945	2945	2945	0
163	20231130	180200	489581825	2945	2945	2945	2945	0
164	20231130	180100	489581825	2945	2945	2945	2945	0
165	20231130	180000	489581825	2945	2945	2945	2945	0
166	20231130	175900	489581825	2945	2945	2945	2945	0
167	20231130	175800	489581825	2945	2945	2945	2945	0
168	20231130	175700	489581825	2945	2945	2945	2945	0
169	20231130	175600	489581825	2945	2945	2945	2945	0
170	20231130	175500	489581825	2945	2945	2945	2945	0
171	20231130	175400	489581825	2945	2945	2945	2945	0
172	20231130	175300	489581825	2945	2945	2945	2945	0
173	20231130	175200	489581825	2945	2945	2945	2945	0
174	20231130	175100	489581825	2945	2945	2945	2945	0
175	20231130	175000	489581825	2945	2945	2945	2945	0
176	20231130	174900	489581825	2945	2945	2945	2945	0
177	20231130	174800	489581825	2945	2945	2945	2945	0
178	20231130	174700	489581825	2945	2945	2945	2945	0
179	20231130	174600	489581825	2945	2945	2945	2945	0
180	20231130	174500	489581825	2945	2945	2945	2945	0
181	20231130	174400	489581825	2945	2945	2945	2945	0
182	20231130	174300	489581825	2945	2945	2945	2945	3258
183	20231130	174200	489581825	2945	2945	2945	2945	0
184	20231130	174100	489581825	2945	2945	2945	2945	0
185	20231130	174000	489581825	2945	2945	2945	2945	0
186	20231130	173900	489581825	2945	2945	2945	2945	0
187	20231130	173800	489581825	2945	2945	2945	2945	0
188	20231130	173700	489581825	2945	2945	2945	2945	0
189	20231130	173600	489581825	2945	2945	2945	2945	0
190	20231130	173500	489581825	2945	2945	2945	2945	0
191	20231130	173400	489581825	2945	2945	2945	2945	0
192	20231130	173300	489581825	2945	2945	2945	2945	0
193	20231130	173200	489581825	2945	2945	2945	2945	0
194	20231130	173100	489581825	2945	2945	2945	2945	0
195	20231130	173000	489581825	2945	2945	2945	2945	0
196	20231130	172900	489581825	2945	2945	2945	2945	0
197	20231130	172800	489581825	2945	2945	2945	2945	0
198	20231130	172700	489581825	2945	2945	2945	2945	0
199	20231130	172600	489581825	2945	2945	2945	2945	0
200	20231130	172500	489581825	2945	2945	2945	2945	0
201	20231130	172400	489581825	2945	2945	2945	2945	0
202	20231130	172300	489581825	2945	2945	2945	2945	0
203	20231130	172200	489581825	2945	2945	2945	2945	0
204	20231130	172100	489581825	2945	2945	2945	2945	0
205	20231130	172000	489581825	2945	2945	2945	2945	0
206	20231130	171900	489581825	2945	2945	2945	2945	0
207	20231130	171800	489581825	2945	2945	2945	2945	0
208	20231130	171700	489581825	2945	2945	2945	2945	0
209	20231130	171600	489581825	2945	2945	2945	2945	0
210	20231130	171500	489581825	2945	2945	2945	2945	0
211	20231130	171400	489581825	2945	2945	2945	2945	0
212	20231130	171300	489581825	2945	2945	2945	2945	3258
213	20231130	171200	489581825	2945	2945	2945	2945	0
214	20231130	171100	489581825	2945	2945	2945	2945	0
215	20231130	171000	489581825	2945	2945	2945	2945	0
216	20231130	170900	489581825	2945	2945	2945	2945	0
217	20231130	170800	489581825	2945	2945	2945	2945	0
218	20231130	170700	489581825	2945	2945	2945	2945	0
219	20231130	170600	489581825	2945	2945	2945	2945	0
220	20231130	170500	489581825	2945	2945	2945	2945	0
221	20231130	170400	489581825	2945	2945	2945	2945	0
222	20231130	170300	489581825	2945	2945	2945	2945	0
223	20231130	170200	489581825	2945	2945	2945	2945	0
224	20231130	170100	489581825	2945	2945	2945	2945	0
225	20231130	170000	489581825	2945	2945	2945	2945	0
226	20231130	165900	489581825	2945	2945	2945	2945	0
227	20231130	165800	489581825	2945	2945	2945	2945	0
228	20231130	165700	489581825	2945	2945	2945	2945	0
229	20231130	165600	489581825	2945	2945	2945	2945	0
230	20231130	165500	489581825	2945	2945	2945	2945	0
231	20231130	165400	489581825	2945	2945	2945	2945	0
232	20231130	165300	489581825	2945	2945	2945	2945	0
233	20231130	165200	489581825	2945	2945	2945	2945	0
234	20231130	165100	489581825	2945	2945	2945	2945	0
235	20231130	165000	489581825	2945	2945	2945	2945	0
236	20231130	164900	489581825	2945	2945	2945	2945	0
237	20231130	164800	489581825	2945	2945	2945	2945	0
238	20231130	164700	489581825	2945	2945	2945	2945	0
239	20231130	164600	489581825	2945	2945	2945	2945	0
240	20231130	164500	489581825	2945	2945	2945	2945	0
241	20231130	164400	489581825	2945	2945	2945	2945	0
242	20231130	164300	489581825	2945	2945	2945	2945	3258
243	20231130	164200	489581825	2945	2945	2945	2945	0
244	20231130	164100	489581825	2945	2945	2945	2945	0
245	20231130	164000	489581825	2945	2945	2945	2945	0
246	20231130	163900	489581825	2945	2945	2945	2945	0
247	20231130	163800	489581825	2945	2945	2945	2945	0
248	20231130	163700	489581825	2945	2945	2945	2945	0
249	20231130	163600	489581825	2945	2945	2945	2945	0
250	20231130	163500	489581825	2945	2945	2945	2945	0
251	20231130	163400	489581825	2945	2945	2945	2945	0
252	20231130	163300	489581825	2945	2945	2945	2945	0
253	20231130	163200	489581825	2945	2945	2945	2945	0
254	20231130	163100	489581825	2945	2945	2945	2945	0
255	20231130	163000	489581825	2945	2945	2945	2945	0
256	20231130	162900	489581825	2945	2945	2945	2945	0
257	20231130	162800	489581825	2945	2945	2945	2945	0
258	20231130	162700	489581825	2945	2945	2945	2945	0
259	20231130	162600	489581825	2945	2945	2945	2945	0
260	20231130	162500	489581825	2945	2945	2945	2945	0
261	20231130	162400	489581825	2945	2945	2945	2945	0
262	20231130	162300	489581825	2945	2945	2945	2945	0
263	20231130	162200	489581825	2945	2945	2945	2945	0
264	20231130	162100	489581825	2945	2945	2945	2945	0
265	20231130	162000	489581825	2945	2945	2945	2945	0
266	20231130	161900	489581825	2945	2945	2945	2945	0
267	20231130	161800	489581825	2945	2945	2945	2945	0
268	20231130	161700	489581825	2945	2945	2945	2945	0
269	20231130	161600	489581825	2945	2945	2945	2945	0
270	20231130	161500	489581825	2945	2945	2945	2945	0
271	20231130	161400	489581825	2945	2945	2945	2945	0
272	20231130	161300	489581825	2945	2945	2945	2945	3258
273	20231130	161200	489581825	2945	2945	2945	2945	0
274	20231130	161100	489581825	2945	2945	2945	2945	0
275	20231130	161000	489581825	2945	2945	2945	2945	0
276	20231130	160900	489581825	2945	2945	2945	2945	0
277	20231130	160800	489581825	2945	2945	2945	2945	0
278	20231130	160700	489581825	2945	2945	2945	2945	0
279	20231130	160600	489581825	2945	2945	2945	2945	0
280	20231130	160500	489581825	2945	2945	2945	2945	0
281	20231130	160400	489581825	2945	2945	2945	2945	0
282	20231130	160300	489581825	2945	2945	2945	2945	0
283	20231130	160200	489581825	2945	2945	2945	2945	0
284	20231130	160100	489581825	2945	2945	2945	2945	0
285	20231130	160000	489581825	2945	2945	2945	2945	0
286	20231130	155900	489581825	2945	2945	2945	2945	0
287	20231130	155800	489581825	2945	2945	2945	2945	0
288	20231130	155700	489581825	2945	2945	2945	2945	0
289	20231130	155600	489581825	2945	2945	2945	2945	0
290	20231130	155500	489581825	2945	2945	2945	2945	0
291	20231130	155400	489581825	2945	2945	2945	2945	0
292	20231130	155300	489581825	2945	2945	2945	2945	0
293	20231130	155200	489581825	2945	2945	2945	2945	0
294	20231130	155100	489581825	2945	2945	2945	2945	0
295	20231130	155000	489581825	2945	2945	2945	2945	0
296	20231130	154900	489581825	2945	2945	2945	2945	0
297	20231130	154800	489581825	2945	2945	2945	2945	0
298	20231130	154700	489581825	2945	2945	2945	2945	0
299	20231130	154600	489581825	2945	2945	2945	2945	0
300	20231130	154500	489581825	2945	2945	2945	2945	0
301	20231130	154400	489581825	2945	2945	2945	2945	0
302	20231130	154300	489581825	2945	2945	2945	2945	3258
303	20231130	154200	489581825	2945	2945	2945	2945	0
304	20231130	154100	489581825	2945	2945	2945	2945	0
305	20231130	154000	489581825	2945	2945	2945	2945	0
306	20231130	153900	489581825	2945	2945	2945	2945	0
307	20231130	153800	489581825	2945	2945	2945	2945	0
308	20231130	153700	489581825	2945	2945	2945	2945	0
309	20231130	153600	489581825	2945	2945	2945	2945	0
310	20231130	153500	489581825	2945	2945	2945	2945	0
311	20231130	153400	489581825	2945	2945	2945	2945	0
312	20231130	153300	489581825	2945	2945	2945	2945	0
313	20231130	153200	489581825	2945	2945	2945	2945	0
314	20231130	153100	489581825	2945	2945	2945	2945	0
315	20231130	153000	489581825	2945	2945	2945	2945	3258
316	20231130	152900	479987015	2945	2945	2945	2945	0
317	20231130	152800	479987015	2945	2945	2945	2945	0
318	20231130	152700	479987015	2945	2945	2945	2945	0
319	20231130	152600	479987015	2945	2945	2945	2945	0
320	20231130	152500	479987015	2945	2945	2945	2945	0
321	20231130	152400	479987015	2945	2945	2945	2945	0
322	20231130	152300	479987015	2945	2945	2945	2945	0
323	20231130	152200	479987015	2945	2945	2945	2945	0
324	20231130	152100	479987015	2945	2945	2945	2945	0
325	20231130	152000	479987015	2945	2945	2945	2945	0
326	20231130	151900	479987015	2945	2935	2945	2935	748
327	20231130	151800	477789825	2930	2925	2930	2925	106
328	20231130	151700	477479260	2925	2925	2925	2925	0
329	20231130	151600	477479260	2925	2925	2925	2925	0
330	20231130	151500	477479260	2925	2930	2930	2925	956
331	20231130	151400	474682930	2930	2930	2930	2930	506
332	20231130	151300	473200350	2930	2935	2935	2930	125
333	20231130	151200	472833965	2935	2935	2935	2930	179
334	20231130	151100	472309090	2935	2930	2935	2925	194
335	20231130	151000	471741110	2930	2930	2930	2930	57
336	20231130	150900	471574100	2930	2930	2930	2930	98
337	20231130	150800	471286960	2930	2925	2930	2925	316
338	20231130	150700	470361370	2925	2925	2930	2925	2289
339	20231130	150600	463665865	2925	2930	2930	2925	100
340	20231130	150500	463373355	2925	2930	2930	2925	148
341	20231130	150400	462940205	2925	2925	2925	2925	331
342	20231130	150300	461972030	2925	2925	2925	2925	98
343	20231130	150200	461685380	2925	2925	2925	2925	128
344	20231130	150100	461310980	2925	2925	2925	2925	98
345	20231130	150000	461024330	2930	2930	2930	2930	99
346	20231130	145900	460734260	2925	2925	2925	2925	99
347	20231130	145800	460444685	2935	2935	2935	2935	0
348	20231130	145700	460444685	2935	2935	2935	2935	111
349	20231130	145600	460118900	2935	2935	2935	2935	366
350	20231130	145500	459044690	2935	2925	2935	2920	4110
351	20231130	145400	447023335	2925	2925	2925	2925	98
352	20231130	145300	446736685	2925	2920	2930	2920	294
353	20231130	145200	445876295	2915	2915	2915	2915	98
354	20231130	145100	445590625	2915	2920	2920	2915	393
355	20231130	145000	444444565	2920	2920	2920	2920	18
356	20231130	144900	444392005	2940	2940	2940	2940	0
357	20231130	144800	444392005	2940	2940	2940	2940	0
358	20231130	144700	444392005	2940	2940	2940	2940	130
359	20231130	144600	444009805	2940	2920	2950	2920	3627
360	20231130	144500	433359020	2910	2920	2920	2910	74
361	20231130	144400	433142950	2920	2910	2920	2910	3364
362	20231130	144300	423335810	2910	2910	2910	2910	160
363	20231130	144200	422870210	2910	2915	2915	2910	39
364	20231130	144100	422756530	2915	2915	2915	2915	196
365	20231130	144000	422185190	2915	2910	2915	2910	194
366	20231130	143900	421620170	2915	2915	2915	2915	2
367	20231130	143800	421614340	2915	2920	2920	2915	105
368	20231130	143700	421308235	2920	2925	2925	2920	213
369	20231130	143600	420685895	2925	2935	2935	2925	11
370	20231130	143500	420653620	2935	2925	2935	2925	408
371	20231130	143400	419457870	2925	2925	2925	2925	418
372	20231130	143300	418235220	2925	2925	2925	2925	2148
373	20231130	143200	411952320	2925	2925	2925	2925	16398
374	20231130	143100	363988170	2925	2930	2935	2925	10028
375	20231130	143000	334656125	2930	2935	2935	2925	248
376	20231130	142900	333929730	2925	2930	2950	2925	15550
377	20231130	142800	288231620	2925	2925	2930	2925	783
378	20231130	142700	285938445	2925	2925	2925	2925	153
379	20231130	142600	285490920	2930	2925	2930	2915	504
380	20231130	142500	284015695	2920	2925	2925	2920	202
381	20231130	142400	283425335	2925	2915	2925	2915	304
382	20231130	142300	282536235	2915	2915	2915	2915	100
383	20231130	142200	282244735	2930	2890	2945	2890	29776
384	20231130	142100	195085505	2890	2890	2890	2885	444
385	20231130	142000	193802835	2890	2895	2895	2890	2305
386	20231130	141900	187138620	2900	2895	2900	2895	150
387	20231130	141800	186704115	2895	2895	2895	2895	99
388	20231130	141700	186417510	2895	2895	2895	2895	150
389	20231130	141600	185983260	2890	2890	2890	2890	598
390	20231130	141500	184255040	2890	2890	2890	2890	358
391	20231130	141400	183220420	2890	2890	2890	2890	98
392	20231130	141300	182937200	2890	2890	2890	2890	196
393	20231130	141200	182370760	2890	2890	2890	2890	98
394	20231130	141100	182087540	2895	2895	2895	2895	46
395	20231130	141000	181954370	2900	2890	2900	2890	170
396	20231130	140900	181462705	2890	2890	2890	2890	98
397	20231130	140800	181179485	2890	2890	2890	2890	598
398	20231130	140700	179451265	2890	2890	2890	2890	98
399	20231130	140600	179168045	2890	2890	2890	2890	98
400	20231130	140500	178884825	2895	2895	2895	2895	125
401	20231130	140400	178522950	2895	2890	2895	2890	146
402	20231130	140300	178100770	2890	2890	2890	2890	98
403	20231130	140200	177817550	2895	2895	2895	2895	50
404	20231130	140100	177672800	2895	2895	2895	2895	98
405	20231130	140000	177389090	2895	2895	2895	2895	194
406	20231130	135900	176827460	2895	2895	2895	2895	98
407	20231130	135800	176543750	2895	2895	2895	2895	196
408	20231130	135700	175976330	2895	2895	2895	2895	98
409	20231130	135600	175692620	2900	2895	2900	2895	108
410	20231130	135500	175379910	2895	2895	2895	2895	101
411	20231130	135400	175087515	2895	2895	2895	2895	98
412	20231130	135300	174803805	2895	2895	2895	2895	192
413	20231130	135200	174247965	2895	2895	2900	2895	207
414	20231130	135100	173648235	2895	2895	2895	2895	98
415	20231130	135000	173364525	2895	2895	2895	2895	98
416	20231130	134900	173080815	2895	2895	2895	2895	0
417	20231130	134800	173080815	2895	2895	2895	2895	0
418	20231130	134700	173080815	2895	2915	2915	2895	303
419	20231130	134600	172201505	2915	2915	2915	2915	10
420	20231130	134500	172172355	2915	2915	2915	2915	0
421	20231130	134400	172172355	2915	2915	2915	2915	0
422	20231130	134300	172172355	2915	2915	2915	2915	10
423	20231130	134200	172143205	2915	2915	2915	2915	0
424	20231130	134100	172143205	2915	2915	2915	2915	1
425	20231130	134000	172140290	2915	2915	2915	2915	90
426	20231130	133900	171877940	2915	2915	2915	2915	0
427	20231130	133800	171877940	2915	2900	2915	2900	41
428	20231130	133700	171758440	2915	2915	2915	2915	0
429	20231130	133600	171758440	2915	2915	2915	2915	0
430	20231130	133500	171758440	2915	2915	2915	2915	0
431	20231130	133400	171758440	2915	2915	2915	2915	0
432	20231130	133300	171758440	2915	2915	2915	2915	0
433	20231130	133200	171758440	2915	2915	2920	2915	1680
434	20231130	133100	166860840	2920	2905	2920	2905	1836
435	20231130	133000	161516160	2905	2905	2905	2905	0
436	20231130	132900	161516160	2905	2905	2905	2905	0
437	20231130	132800	161516160	2905	2905	2905	2905	0
438	20231130	132700	161516160	2905	2905	2905	2905	0
439	20231130	132600	161516160	2905	2905	2905	2905	0
440	20231130	132500	161516160	2905	2905	2905	2905	2
441	20231130	132400	161510350	2895	2895	2895	2895	0
442	20231130	132300	161510350	2895	2895	2895	2895	0
443	20231130	132200	161510350	2895	2895	2895	2895	0
444	20231130	132100	161510350	2895	2895	2895	2895	50
445	20231130	132000	161365600	2895	2895	2895	2895	47
446	20231130	131900	161229535	2895	2895	2895	2895	30
447	20231130	131800	161142685	2895	2895	2895	2895	671
448	20231130	131700	159200140	2895	2895	2895	2895	0
449	20231130	131600	159200140	2895	2895	2895	2895	0
450	20231130	131500	159200140	2895	2895	2895	2895	0
451	20231130	131400	159200140	2895	2895	2895	2895	40
452	20231130	131300	159084340	2900	2900	2900	2900	0
453	20231130	131200	159084340	2900	2900	2900	2900	0
454	20231130	131100	159084340	2900	2900	2900	2900	0
455	20231130	131000	159084340	2900	2900	2900	2900	0
456	20231130	130900	159084340	2900	2900	2900	2900	0
457	20231130	130800	159084340	2900	2900	2900	2900	50
458	20231130	130700	158939340	2900	2900	2900	2900	0
459	20231130	130600	158939340	2900	2900	2900	2900	0
460	20231130	130500	158939340	2900	2900	2900	2900	50
461	20231130	130400	158794340	2900	2900	2900	2900	90
462	20231130	130300	158533340	2900	2900	2900	2900	0
463	20231130	130200	158533340	2900	2900	2900	2900	606
464	20231130	130100	156775940	2905	2905	2905	2905	0
465	20231130	130000	156775940	2905	2905	2905	2905	15
466	20231130	125900	156732365	2905	2905	2905	2905	285
467	20231130	125800	155904440	2900	2900	2900	2900	1000
468	20231130	125700	153004440	2895	2895	2895	2895	50
469	20231130	125600	152859690	2895	2895	2895	2895	0
470	20231130	125500	152859690	2895	2895	2895	2895	0
471	20231130	125400	152859690	2895	2895	2895	2895	1
472	20231130	125300	152856795	2900	2900	2900	2900	0
473	20231130	125200	152856795	2900	2900	2900	2900	0
474	20231130	125100	152856795	2900	2900	2900	2900	0
475	20231130	125000	152856795	2900	2900	2900	2900	10
476	20231130	124900	152827795	2900	2900	2900	2900	1
477	20231130	124800	152824895	2900	2900	2900	2900	0
478	20231130	124700	152824895	2900	2900	2900	2900	0
479	20231130	124600	152824895	2900	2900	2900	2900	0
480	20231130	124500	152824895	2900	2900	2900	2900	0
481	20231130	124400	152824895	2900	2900	2900	2900	0
482	20231130	124300	152824895	2900	2900	2900	2900	0
483	20231130	124200	152824895	2900	2900	2900	2900	0
484	20231130	124100	152824895	2900	2900	2900	2900	0
485	20231130	124000	152824895	2900	2900	2900	2900	0
486	20231130	123900	152824895	2900	2900	2900	2900	0
487	20231130	123800	152824895	2900	2900	2900	2900	0
488	20231130	123700	152824895	2900	2900	2900	2900	0
489	20231130	123600	152824895	2900	2900	2900	2900	0
490	20231130	123500	152824895	2900	2900	2900	2900	0
491	20231130	123400	152824895	2900	2900	2900	2900	9
492	20231130	123300	152798795	2905	2905	2905	2905	0
493	20231130	123200	152798795	2905	2905	2905	2905	41
494	20231130	123100	152679690	2905	2905	2905	2905	24
495	20231130	123000	152609970	2900	2905	2905	2900	202
496	20231130	122900	152023465	2905	2905	2905	2905	0
497	20231130	122800	152023465	2905	2905	2905	2905	51
498	20231130	122700	151875310	2905	2900	2905	2900	103
499	20231130	122600	151576595	2900	2900	2900	2900	0
500	20231130	122500	151576595	2900	2900	2900	2900	3
501	20231130	122400	151567895	2905	2905	2905	2905	1
502	20231130	122300	151564990	2895	2895	2895	2895	0
503	20231130	122200	151564990	2895	2895	2895	2895	0
504	20231130	122100	151564990	2895	2895	2895	2895	0
505	20231130	122000	151564990	2895	2895	2895	2895	0
506	20231130	121900	151564990	2895	2895	2895	2895	0
507	20231130	121800	151564990	2895	2895	2895	2895	0
508	20231130	121700	151564990	2895	2895	2895	2895	0
509	20231130	121600	151564990	2895	2895	2895	2895	0
510	20231130	121500	151564990	2895	2895	2895	2895	0
511	20231130	121400	151564990	2895	2895	2895	2895	0
512	20231130	121300	151564990	2895	2895	2895	2895	0
513	20231130	121200	151564990	2895	2895	2895	2895	30
514	20231130	121100	151478140	2895	2895	2895	2895	0
515	20231130	121000	151478140	2895	2895	2895	2895	0
516	20231130	120900	151478140	2895	2895	2895	2895	200
517	20231130	120800	150899140	2915	2910	2915	2910	2
518	20231130	120700	150893315	2895	2900	2900	2895	2500
519	20231130	120600	143651795	2900	2900	2900	2900	0
520	20231130	120500	143651795	2900	2900	2900	2900	0
521	20231130	120400	143651795	2900	2900	2900	2900	0
522	20231130	120300	143651795	2900	2900	2900	2900	0
523	20231130	120200	143651795	2900	2900	2900	2900	0
524	20231130	120100	143651795	2900	2900	2900	2900	192
525	20231130	120000	143094995	2900	2900	2900	2900	0
526	20231130	115900	143094995	2900	2900	2900	2900	0
527	20231130	115800	143094995	2900	2900	2900	2900	520
528	20231130	115700	141586995	2900	2900	2900	2900	0
529	20231130	115600	141586995	2900	2900	2900	2900	0
530	20231130	115500	141586995	2900	2900	2900	2900	4
531	20231130	115400	141575395	2900	2905	2905	2900	105
532	20231130	115300	141270745	2900	2900	2900	2900	700
533	20231130	115200	139240745	2900	2900	2900	2900	0
534	20231130	115100	139240745	2900	2900	2900	2900	0
535	20231130	115000	139240745	2900	2900	2900	2900	1
536	20231130	114900	139237845	2900	2900	2900	2900	0
537	20231130	114800	139237845	2900	2905	2920	2900	2002
538	20231130	114700	133405980	2900	2900	2900	2900	1
539	20231130	114600	133403080	2895	2900	2900	2895	400
540	20231130	114500	132243085	2900	2900	2900	2900	0
541	20231130	114400	132243085	2900	2900	2900	2900	1223
542	20231130	114300	128696385	2900	2900	2900	2900	0
543	20231130	114200	128696385	2900	2900	2900	2900	0
544	20231130	114100	128696385	2900	2905	2905	2900	3
545	20231130	114000	128687680	2900	2895	2900	2895	836
546	20231130	113900	126263530	2895	2895	2895	2895	3
547	20231130	113800	126254845	2895	2895	2895	2895	0
548	20231130	113700	126254845	2895	2895	2895	2895	354
549	20231130	113600	125230015	2890	2890	2890	2890	570
550	20231130	113500	123582715	2890	2895	2895	2890	329
551	20231130	113400	122630760	2895	2895	2895	2895	100
552	20231130	113300	122341260	2895	2895	2895	2895	0
553	20231130	113200	122341260	2895	2895	2895	2895	25
554	20231130	113100	122268885	2900	2900	2900	2900	3
555	20231130	113000	122260185	2900	2900	2900	2900	0
556	20231130	112900	122260185	2900	2900	2900	2900	0
557	20231130	112800	122260185	2900	2900	2900	2900	0
558	20231130	112700	122260185	2900	2895	2900	2895	3
559	20231130	112600	122251495	2895	2895	2895	2895	5
560	20231130	112500	122237020	2900	2895	2900	2895	26
561	20231130	112400	122161675	2900	2890	2900	2890	310
562	20231130	112300	121264125	2895	2895	2895	2895	0
563	20231130	112200	121264125	2895	2895	2895	2895	277
564	20231130	112100	120462210	2900	2900	2900	2900	0
565	20231130	112000	120462210	2900	2895	2900	2895	89
566	20231130	111900	120204550	2895	2895	2895	2895	0
567	20231130	111800	120204550	2895	2895	2895	2895	0
568	20231130	111700	120204550	2895	2895	2895	2895	0
569	20231130	111600	120204550	2895	2895	2895	2895	0
570	20231130	111500	120204550	2895	2890	2895	2890	183
571	20231130	111400	119675675	2890	2890	2890	2890	2
572	20231130	111300	119669895	2870	2870	2870	2870	0
573	20231130	111200	119669895	2870	2870	2870	2870	154
574	20231130	111100	119227915	2885	2885	2885	2885	687
575	20231130	111000	117245920	2890	2890	2890	2890	0
576	20231130	110900	117245920	2890	2890	2890	2890	0
577	20231130	110800	117245920	2890	2890	2890	2890	15
578	20231130	110700	117202570	2890	2890	2890	2890	0
579	20231130	110600	117202570	2890	2890	2890	2890	371
580	20231130	110500	116130380	2890	2885	2890	2885	66
581	20231130	110400	115939720	2885	2885	2885	2885	0
582	20231130	110300	115939720	2885	2885	2885	2885	0
583	20231130	110200	115939720	2885	2885	2885	2885	0
584	20231130	110100	115939720	2885	2885	2885	2885	0
585	20231130	110000	115939720	2885	2885	2885	2885	0
586	20231130	105900	115939720	2885	2880	2885	2880	57
587	20231130	105800	115775280	2870	2870	2870	2870	0
588	20231130	105700	115775280	2870	2870	2870	2870	0
589	20231130	105600	115775280	2870	2870	2870	2870	0
590	20231130	105500	115775280	2870	2870	2870	2870	50
591	20231130	105400	115631780	2870	2870	2870	2870	0
592	20231130	105300	115631780	2870	2880	2880	2870	206
593	20231130	105200	115039765	2900	2900	2900	2900	0
594	20231130	105100	115039765	2900	2870	2900	2870	3456
595	20231130	105000	105054300	2870	2870	2870	2870	0
596	20231130	104900	105054300	2870	2870	2870	2870	0
597	20231130	104800	105054300	2870	2870	2870	2870	0
598	20231130	104700	105054300	2870	2870	2870	2870	0
599	20231130	104600	105054300	2870	2870	2870	2870	153
600	20231130	104500	104615190	2870	2870	2870	2870	1
601	20231130	104400	104612320	2865	2865	2865	2865	987
602	20231130	104300	101784565	2865	2865	2865	2865	0
603	20231130	104200	101784565	2865	2865	2865	2865	118
604	20231130	104100	101446495	2860	2860	2860	2860	0
605	20231130	104000	101446495	2860	2860	2860	2860	0
606	20231130	103900	101446495	2860	2860	2860	2860	16
607	20231130	103800	101400735	2865	2865	2865	2865	150
608	20231130	103700	100970985	2860	2860	2860	2860	198
609	20231130	103600	100404705	2860	2860	2860	2855	202
610	20231130	103500	99826990	2860	2860	2860	2860	0
611	20231130	103400	99826990	2860	2860	2860	2860	10
612	20231130	103300	99798390	2850	2850	2850	2850	0
613	20231130	103200	99798390	2850	2850	2850	2850	0
614	20231130	103100	99798390	2850	2850	2850	2850	0
615	20231130	103000	99798390	2850	2850	2850	2850	2
616	20231130	102900	99792690	2850	2850	2850	2850	5
617	20231130	102800	99778440	2860	2860	2860	2860	0
618	20231130	102700	99778440	2860	2860	2860	2860	0
619	20231130	102600	99778440	2860	2860	2860	2860	0
620	20231130	102500	99778440	2860	2860	2860	2860	1
621	20231130	102400	99775580	2855	2855	2855	2855	0
622	20231130	102300	99775580	2855	2855	2855	2855	0
623	20231130	102200	99775580	2855	2855	2855	2855	80
624	20231130	102100	99547180	2850	2850	2850	2850	8
625	20231130	102000	99524380	2850	2850	2850	2850	0
626	20231130	101900	99524380	2850	2850	2850	2850	5
627	20231130	101800	99510130	2850	2850	2850	2850	0
628	20231130	101700	99510130	2850	2850	2850	2850	0
629	20231130	101600	99510130	2850	2850	2850	2850	308
630	20231130	101500	98632330	2850	2850	2850	2850	0
631	20231130	101400	98632330	2850	2850	2850	2850	0
632	20231130	101300	98632330	2850	2850	2850	2850	72
633	20231130	101200	98427130	2850	2850	2850	2850	0
634	20231130	101100	98427130	2850	2840	2850	2840	6
635	20231130	101000	98410060	2860	2860	2860	2860	0
636	20231130	100900	98410060	2860	2860	2860	2860	0
637	20231130	100800	98410060	2860	2860	2860	2860	2
638	20231130	100700	98404340	2835	2835	2835	2835	0
639	20231130	100600	98404340	2835	2835	2835	2835	0
640	20231130	100500	98404340	2835	2850	2850	2835	3000
641	20231130	100400	89884130	2850	2850	2850	2850	0
642	20231130	100300	89884130	2850	2850	2850	2850	0
643	20231130	100200	89884130	2850	2850	2850	2850	0
644	20231130	100100	89884130	2850	2850	2850	2850	0
645	20231130	100000	89884130	2850	2850	2850	2850	0
646	20231130	095900	89884130	2850	2850	2850	2850	0
647	20231130	095800	89884130	2850	2850	2850	2850	0
648	20231130	095700	89884130	2850	2850	2850	2850	0
649	20231130	095600	89884130	2850	2850	2855	2850	101
650	20231130	095500	89596095	2850	2850	2850	2850	30
651	20231130	095400	89510595	2840	2875	2875	2840	1000
652	20231130	095300	86650285	2880	2880	2880	2880	131
653	20231130	095200	86273005	2890	2875	2890	2875	1506
654	20231130	095100	81935880	2875	2875	2875	2875	427
655	20231130	095000	80708255	2875	2875	2875	2875	100
656	20231130	094900	80420755	2875	2860	2875	2860	2473
657	20231130	094800	73322210	2860	2860	2860	2860	0
658	20231130	094700	73322210	2860	2860	2860	2860	0
659	20231130	094600	73322210	2860	2860	2860	2860	54
660	20231130	094500	73167770	2840	2845	2845	2840	1488
661	20231130	094400	68940830	2865	2865	2865	2865	0
662	20231130	094300	68940830	2865	2855	2865	2855	10
663	20231130	094200	68912230	2845	2845	2845	2845	0
664	20231130	094100	68912230	2845	2845	2845	2835	1892
665	20231130	094000	63542880	2840	2840	2840	2840	50
666	20231130	093900	63400880	2845	2845	2845	2845	32
667	20231130	093800	63309840	2845	2845	2845	2845	45
668	20231130	093700	63181815	2835	2845	2845	2835	202
669	20231130	093600	62609125	2845	2845	2845	2845	0
670	20231130	093500	62609125	2845	2835	2845	2835	253
671	20231130	093400	61891350	2835	2835	2835	2835	1
672	20231130	093300	61888515	2845	2845	2845	2845	1000
673	20231130	093200	59043515	2855	2855	2855	2855	0
674	20231130	093100	59043515	2855	2855	2855	2855	40
675	20231130	093000	58929315	2835	2855	2855	2835	1645
676	20231130	092900	54264055	2845	2850	2850	2845	1000
677	20231130	092800	51419010	2855	2855	2855	2855	0
678	20231130	092700	51419010	2855	2855	2855	2855	987
679	20231130	092600	48601125	2855	2870	2870	2855	52
680	20231130	092500	48452080	2870	2870	2870	2870	0
681	20231130	092400	48452080	2870	2870	2870	2870	322
682	20231130	092300	47527940	2870	2850	2875	2850	1805
683	20231130	092200	42353025	2850	2850	2850	2850	0
684	20231130	092100	42353025	2850	2850	2850	2850	40
685	20231130	092000	42239025	2835	2835	2835	2835	0
686	20231130	091900	42239025	2835	2845	2845	2835	1000
687	20231130	091800	39402845	2845	2845	2845	2845	8
688	20231130	091700	39380085	2850	2855	2855	2850	83
689	20231130	091600	39143480	2860	2860	2860	2860	38
690	20231130	091500	39034800	2860	2860	2860	2860	0
691	20231130	091400	39034800	2860	2860	2860	2860	15
692	20231130	091300	38991900	2860	2885	2885	2860	147
693	20231130	091200	38568735	2880	2865	2885	2865	4009
694	20231130	091100	27054220	2865	2865	2870	2865	1776
695	20231130	091000	21960975	2845	2865	2865	2845	199
696	20231130	090900	21391560	2865	2835	2865	2835	1399
697	20231130	090800	17393850	2850	2845	2850	2845	334
698	20231130	090700	16441970	2850	2840	2850	2840	1976
699	20231130	090600	10829170	2840	2840	2840	2840	38
700	20231130	090500	10721250	2835	2835	2835	2835	56
701	20231130	090400	10562490	2835	2835	2835	2835	0
702	20231130	090300	10562490	2835	2830	2835	2830	160
703	20231130	090200	10108895	2810	2830	2835	2810	3079
704	20231130	090100	1410560	2830	2830	2830	2830	60
705	20231130	090000	1240760	2830	2815	2830	2815	440