KissMeData/450140/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	212900	139849680	2950	2950	2950	2950	2176
3	20231130	212800	139849680	2950	2950	2950	2950	0
4	20231130	212700	139849680	2950	2950	2950	2950	0
5	20231130	212600	139849680	2950	2950	2950	2950	0
6	20231130	212500	139849680	2950	2950	2950	2950	0
7	20231130	212400	139849680	2950	2950	2950	2950	0
8	20231130	212300	139849680	2950	2950	2950	2950	0
9	20231130	212200	139849680	2950	2950	2950	2950	0
10	20231130	212100	139849680	2950	2950	2950	2950	0
11	20231130	212000	139849680	2950	2950	2950	2950	0
12	20231130	211900	139849680	2950	2950	2950	2950	0
13	20231130	211800	139849680	2950	2950	2950	2950	0
14	20231130	211700	139849680	2950	2950	2950	2950	0
15	20231130	211600	139849680	2950	2950	2950	2950	0
16	20231130	211500	139849680	2950	2950	2950	2950	0
17	20231130	211400	139849680	2950	2950	2950	2950	0
18	20231130	211300	139849680	2950	2950	2950	2950	0
19	20231130	211200	139849680	2950	2950	2950	2950	0
20	20231130	211100	139849680	2950	2950	2950	2950	0
21	20231130	211000	139849680	2950	2950	2950	2950	0
22	20231130	210900	139849680	2950	2950	2950	2950	0
23	20231130	210800	139849680	2950	2950	2950	2950	0
24	20231130	210700	139849680	2950	2950	2950	2950	0
25	20231130	210600	139849680	2950	2950	2950	2950	0
26	20231130	210500	139849680	2950	2950	2950	2950	0
27	20231130	210400	139849680	2950	2950	2950	2950	0
28	20231130	210300	139849680	2950	2950	2950	2950	0
29	20231130	210200	139849680	2950	2950	2950	2950	0
30	20231130	210100	139849680	2950	2950	2950	2950	0
31	20231130	210000	139849680	2950	2950	2950	2950	0
32	20231130	205900	139849680	2950	2950	2950	2950	2176
33	20231130	205800	139849680	2950	2950	2950	2950	0
34	20231130	205700	139849680	2950	2950	2950	2950	0
35	20231130	205600	139849680	2950	2950	2950	2950	0
36	20231130	205500	139849680	2950	2950	2950	2950	0
37	20231130	205400	139849680	2950	2950	2950	2950	0
38	20231130	205300	139849680	2950	2950	2950	2950	0
39	20231130	205200	139849680	2950	2950	2950	2950	0
40	20231130	205100	139849680	2950	2950	2950	2950	0
41	20231130	205000	139849680	2950	2950	2950	2950	0
42	20231130	204900	139849680	2950	2950	2950	2950	0
43	20231130	204800	139849680	2950	2950	2950	2950	0
44	20231130	204700	139849680	2950	2950	2950	2950	0
45	20231130	204600	139849680	2950	2950	2950	2950	0
46	20231130	204500	139849680	2950	2950	2950	2950	0
47	20231130	204400	139849680	2950	2950	2950	2950	0
48	20231130	204300	139849680	2950	2950	2950	2950	0
49	20231130	204200	139849680	2950	2950	2950	2950	0
50	20231130	204100	139849680	2950	2950	2950	2950	0
51	20231130	204000	139849680	2950	2950	2950	2950	0
52	20231130	203900	139849680	2950	2950	2950	2950	0
53	20231130	203800	139849680	2950	2950	2950	2950	0
54	20231130	203700	139849680	2950	2950	2950	2950	0
55	20231130	203600	139849680	2950	2950	2950	2950	0
56	20231130	203500	139849680	2950	2950	2950	2950	0
57	20231130	203400	139849680	2950	2950	2950	2950	0
58	20231130	203300	139849680	2950	2950	2950	2950	0
59	20231130	203200	139849680	2950	2950	2950	2950	0
60	20231130	203100	139849680	2950	2950	2950	2950	0
61	20231130	203000	139849680	2950	2950	2950	2950	0
62	20231130	202900	139849680	2950	2950	2950	2950	2176
63	20231130	202800	139849680	2950	2950	2950	2950	0
64	20231130	202700	139849680	2950	2950	2950	2950	0
65	20231130	202600	139849680	2950	2950	2950	2950	0
66	20231130	202500	139849680	2950	2950	2950	2950	0
67	20231130	202400	139849680	2950	2950	2950	2950	0
68	20231130	202300	139849680	2950	2950	2950	2950	0
69	20231130	202200	139849680	2950	2950	2950	2950	0
70	20231130	202100	139849680	2950	2950	2950	2950	0
71	20231130	202000	139849680	2950	2950	2950	2950	0
72	20231130	201900	139849680	2950	2950	2950	2950	0
73	20231130	201800	139849680	2950	2950	2950	2950	0
74	20231130	201700	139849680	2950	2950	2950	2950	0
75	20231130	201600	139849680	2950	2950	2950	2950	0
76	20231130	201500	139849680	2950	2950	2950	2950	0
77	20231130	201400	139849680	2950	2950	2950	2950	0
78	20231130	201300	139849680	2950	2950	2950	2950	0
79	20231130	201200	139849680	2950	2950	2950	2950	0
80	20231130	201100	139849680	2950	2950	2950	2950	0
81	20231130	201000	139849680	2950	2950	2950	2950	0
82	20231130	200900	139849680	2950	2950	2950	2950	0
83	20231130	200800	139849680	2950	2950	2950	2950	0
84	20231130	200700	139849680	2950	2950	2950	2950	0
85	20231130	200600	139849680	2950	2950	2950	2950	0
86	20231130	200500	139849680	2950	2950	2950	2950	0
87	20231130	200400	139849680	2950	2950	2950	2950	0
88	20231130	200300	139849680	2950	2950	2950	2950	0
89	20231130	200200	139849680	2950	2950	2950	2950	0
90	20231130	200100	139849680	2950	2950	2950	2950	0
91	20231130	200000	139849680	2950	2950	2950	2950	0
92	20231130	195900	139849680	2950	2950	2950	2950	2176
93	20231130	195800	139849680	2950	2950	2950	2950	0
94	20231130	195700	139849680	2950	2950	2950	2950	0
95	20231130	195600	139849680	2950	2950	2950	2950	0
96	20231130	195500	139849680	2950	2950	2950	2950	0
97	20231130	195400	139849680	2950	2950	2950	2950	0
98	20231130	195300	139849680	2950	2950	2950	2950	0
99	20231130	195200	139849680	2950	2950	2950	2950	0
100	20231130	195100	139849680	2950	2950	2950	2950	0
101	20231130	195000	139849680	2950	2950	2950	2950	0
102	20231130	194900	139849680	2950	2950	2950	2950	0
103	20231130	194800	139849680	2950	2950	2950	2950	0
104	20231130	194700	139849680	2950	2950	2950	2950	0
105	20231130	194600	139849680	2950	2950	2950	2950	0
106	20231130	194500	139849680	2950	2950	2950	2950	0
107	20231130	194400	139849680	2950	2950	2950	2950	0
108	20231130	194300	139849680	2950	2950	2950	2950	0
109	20231130	194200	139849680	2950	2950	2950	2950	0
110	20231130	194100	139849680	2950	2950	2950	2950	0
111	20231130	194000	139849680	2950	2950	2950	2950	0
112	20231130	193900	139849680	2950	2950	2950	2950	0
113	20231130	193800	139849680	2950	2950	2950	2950	0
114	20231130	193700	139849680	2950	2950	2950	2950	0
115	20231130	193600	139849680	2950	2950	2950	2950	0
116	20231130	193500	139849680	2950	2950	2950	2950	0
117	20231130	193400	139849680	2950	2950	2950	2950	0
118	20231130	193300	139849680	2950	2950	2950	2950	0
119	20231130	193200	139849680	2950	2950	2950	2950	0
120	20231130	193100	139849680	2950	2950	2950	2950	0
121	20231130	193000	139849680	2950	2950	2950	2950	0
122	20231130	192900	139849680	2950	2950	2950	2950	2176
123	20231130	192800	139849680	2950	2950	2950	2950	0
124	20231130	192700	139849680	2950	2950	2950	2950	0
125	20231130	192600	139849680	2950	2950	2950	2950	0
126	20231130	192500	139849680	2950	2950	2950	2950	0
127	20231130	192400	139849680	2950	2950	2950	2950	0
128	20231130	192300	139849680	2950	2950	2950	2950	0
129	20231130	192200	139849680	2950	2950	2950	2950	0
130	20231130	192100	139849680	2950	2950	2950	2950	0
131	20231130	192000	139849680	2950	2950	2950	2950	0
132	20231130	191900	139849680	2950	2950	2950	2950	0
133	20231130	191800	139849680	2950	2950	2950	2950	0
134	20231130	191700	139849680	2950	2950	2950	2950	0
135	20231130	191600	139849680	2950	2950	2950	2950	0
136	20231130	191500	139849680	2950	2950	2950	2950	0
137	20231130	191400	139849680	2950	2950	2950	2950	0
138	20231130	191300	139849680	2950	2950	2950	2950	0
139	20231130	191200	139849680	2950	2950	2950	2950	0
140	20231130	191100	139849680	2950	2950	2950	2950	0
141	20231130	191000	139849680	2950	2950	2950	2950	0
142	20231130	190900	139849680	2950	2950	2950	2950	0
143	20231130	190800	139849680	2950	2950	2950	2950	0
144	20231130	190700	139849680	2950	2950	2950	2950	0
145	20231130	190600	139849680	2950	2950	2950	2950	0
146	20231130	190500	139849680	2950	2950	2950	2950	0
147	20231130	190400	139849680	2950	2950	2950	2950	0
148	20231130	190300	139849680	2950	2950	2950	2950	0
149	20231130	190200	139849680	2950	2950	2950	2950	0
150	20231130	190100	139849680	2950	2950	2950	2950	0
151	20231130	190000	139849680	2950	2950	2950	2950	0
152	20231130	185900	139849680	2950	2950	2950	2950	2176
153	20231130	185800	139849680	2950	2950	2950	2950	0
154	20231130	185700	139849680	2950	2950	2950	2950	0
155	20231130	185600	139849680	2950	2950	2950	2950	0
156	20231130	185500	139849680	2950	2950	2950	2950	0
157	20231130	185400	139849680	2950	2950	2950	2950	0
158	20231130	185300	139849680	2950	2950	2950	2950	0
159	20231130	185200	139849680	2950	2950	2950	2950	0
160	20231130	185100	139849680	2950	2950	2950	2950	0
161	20231130	185000	139849680	2950	2950	2950	2950	0
162	20231130	184900	139849680	2950	2950	2950	2950	0
163	20231130	184800	139849680	2950	2950	2950	2950	0
164	20231130	184700	139849680	2950	2950	2950	2950	0
165	20231130	184600	139849680	2950	2950	2950	2950	0
166	20231130	184500	139849680	2950	2950	2950	2950	0
167	20231130	184400	139849680	2950	2950	2950	2950	0
168	20231130	184300	139849680	2950	2950	2950	2950	0
169	20231130	184200	139849680	2950	2950	2950	2950	0
170	20231130	184100	139849680	2950	2950	2950	2950	0
171	20231130	184000	139849680	2950	2950	2950	2950	0
172	20231130	183900	139849680	2950	2950	2950	2950	0
173	20231130	183800	139849680	2950	2950	2950	2950	0
174	20231130	183700	139849680	2950	2950	2950	2950	0
175	20231130	183600	139849680	2950	2950	2950	2950	0
176	20231130	183500	139849680	2950	2950	2950	2950	0
177	20231130	183400	139849680	2950	2950	2950	2950	0
178	20231130	183300	139849680	2950	2950	2950	2950	0
179	20231130	183200	139849680	2950	2950	2950	2950	0
180	20231130	183100	139849680	2950	2950	2950	2950	0
181	20231130	183000	139849680	2950	2950	2950	2950	0
182	20231130	182900	139849680	2950	2950	2950	2950	2176
183	20231130	182800	139849680	2950	2950	2950	2950	0
184	20231130	182700	139849680	2950	2950	2950	2950	0
185	20231130	182600	139849680	2950	2950	2950	2950	0
186	20231130	182500	139849680	2950	2950	2950	2950	0
187	20231130	182400	139849680	2950	2950	2950	2950	0
188	20231130	182300	139849680	2950	2950	2950	2950	0
189	20231130	182200	139849680	2950	2950	2950	2950	0
190	20231130	182100	139849680	2950	2950	2950	2950	0
191	20231130	182000	139849680	2950	2950	2950	2950	0
192	20231130	181900	139849680	2950	2950	2950	2950	0
193	20231130	181800	139849680	2950	2950	2950	2950	0
194	20231130	181700	139849680	2950	2950	2950	2950	0
195	20231130	181600	139849680	2950	2950	2950	2950	0
196	20231130	181500	139849680	2950	2950	2950	2950	0
197	20231130	181400	139849680	2950	2950	2950	2950	0
198	20231130	181300	139849680	2950	2950	2950	2950	0
199	20231130	181200	139849680	2950	2950	2950	2950	0
200	20231130	181100	139849680	2950	2950	2950	2950	0
201	20231130	181000	139849680	2950	2950	2950	2950	0
202	20231130	180900	139849680	2950	2950	2950	2950	0
203	20231130	180800	139849680	2950	2950	2950	2950	0
204	20231130	180700	139849680	2950	2950	2950	2950	0
205	20231130	180600	139849680	2950	2950	2950	2950	0
206	20231130	180500	139849680	2950	2950	2950	2950	0
207	20231130	180400	139849680	2950	2950	2950	2950	0
208	20231130	180300	139849680	2950	2950	2950	2950	0
209	20231130	180200	139849680	2950	2950	2950	2950	0
210	20231130	180100	139849680	2950	2950	2950	2950	0
211	20231130	180000	139849680	2950	2950	2950	2950	0
212	20231130	175900	139849680	2950	2950	2950	2950	2176
213	20231130	175800	139849680	2950	2950	2950	2950	0
214	20231130	175700	139849680	2950	2950	2950	2950	0
215	20231130	175600	139849680	2950	2950	2950	2950	0
216	20231130	175500	139849680	2950	2950	2950	2950	0
217	20231130	175400	139849680	2950	2950	2950	2950	0
218	20231130	175300	139849680	2950	2950	2950	2950	0
219	20231130	175200	139849680	2950	2950	2950	2950	0
220	20231130	175100	139849680	2950	2950	2950	2950	0
221	20231130	175000	139849680	2950	2950	2950	2950	0
222	20231130	174900	139849680	2950	2950	2950	2950	0
223	20231130	174800	139849680	2950	2950	2950	2950	0
224	20231130	174700	139849680	2950	2950	2950	2950	0
225	20231130	174600	139849680	2950	2950	2950	2950	0
226	20231130	174500	139849680	2950	2950	2950	2950	0
227	20231130	174400	139849680	2950	2950	2950	2950	0
228	20231130	174300	139849680	2950	2950	2950	2950	0
229	20231130	174200	139849680	2950	2950	2950	2950	0
230	20231130	174100	139849680	2950	2950	2950	2950	0
231	20231130	174000	139849680	2950	2950	2950	2950	0
232	20231130	173900	139849680	2950	2950	2950	2950	0
233	20231130	173800	139849680	2950	2950	2950	2950	0
234	20231130	173700	139849680	2950	2950	2950	2950	0
235	20231130	173600	139849680	2950	2950	2950	2950	0
236	20231130	173500	139849680	2950	2950	2950	2950	0
237	20231130	173400	139849680	2950	2950	2950	2950	0
238	20231130	173300	139849680	2950	2950	2950	2950	0
239	20231130	173200	139849680	2950	2950	2950	2950	0
240	20231130	173100	139849680	2950	2950	2950	2950	0
241	20231130	173000	139849680	2950	2950	2950	2950	0
242	20231130	172900	139849680	2950	2950	2950	2950	2176
243	20231130	172800	139849680	2950	2950	2950	2950	0
244	20231130	172700	139849680	2950	2950	2950	2950	0
245	20231130	172600	139849680	2950	2950	2950	2950	0
246	20231130	172500	139849680	2950	2950	2950	2950	0
247	20231130	172400	139849680	2950	2950	2950	2950	0
248	20231130	172300	139849680	2950	2950	2950	2950	0
249	20231130	172200	139849680	2950	2950	2950	2950	0
250	20231130	172100	139849680	2950	2950	2950	2950	0
251	20231130	172000	139849680	2950	2950	2950	2950	0
252	20231130	171900	139849680	2950	2950	2950	2950	0
253	20231130	171800	139849680	2950	2950	2950	2950	0
254	20231130	171700	139849680	2950	2950	2950	2950	0
255	20231130	171600	139849680	2950	2950	2950	2950	0
256	20231130	171500	139849680	2950	2950	2950	2950	0
257	20231130	171400	139849680	2950	2950	2950	2950	0
258	20231130	171300	139849680	2950	2950	2950	2950	0
259	20231130	171200	139849680	2950	2950	2950	2950	0
260	20231130	171100	139849680	2950	2950	2950	2950	0
261	20231130	171000	139849680	2950	2950	2950	2950	0
262	20231130	170900	139849680	2950	2950	2950	2950	0
263	20231130	170800	139849680	2950	2950	2950	2950	0
264	20231130	170700	139849680	2950	2950	2950	2950	0
265	20231130	170600	139849680	2950	2950	2950	2950	0
266	20231130	170500	139849680	2950	2950	2950	2950	0
267	20231130	170400	139849680	2950	2950	2950	2950	0
268	20231130	170300	139849680	2950	2950	2950	2950	0
269	20231130	170200	139849680	2950	2950	2950	2950	0
270	20231130	170100	139849680	2950	2950	2950	2950	0
271	20231130	170000	139849680	2950	2950	2950	2950	0
272	20231130	165900	139849680	2950	2950	2950	2950	2176
273	20231130	165800	139849680	2950	2950	2950	2950	0
274	20231130	165700	139849680	2950	2950	2950	2950	0
275	20231130	165600	139849680	2950	2950	2950	2950	0
276	20231130	165500	139849680	2950	2950	2950	2950	0
277	20231130	165400	139849680	2950	2950	2950	2950	0
278	20231130	165300	139849680	2950	2950	2950	2950	0
279	20231130	165200	139849680	2950	2950	2950	2950	0
280	20231130	165100	139849680	2950	2950	2950	2950	0
281	20231130	165000	139849680	2950	2950	2950	2950	0
282	20231130	164900	139849680	2950	2950	2950	2950	0
283	20231130	164800	139849680	2950	2950	2950	2950	0
284	20231130	164700	139849680	2950	2950	2950	2950	0
285	20231130	164600	139849680	2950	2950	2950	2950	0
286	20231130	164500	139849680	2950	2950	2950	2950	0
287	20231130	164400	139849680	2950	2950	2950	2950	0
288	20231130	164300	139849680	2950	2950	2950	2950	0
289	20231130	164200	139849680	2950	2950	2950	2950	0
290	20231130	164100	139849680	2950	2950	2950	2950	0
291	20231130	164000	139849680	2950	2950	2950	2950	0
292	20231130	163900	139849680	2950	2950	2950	2950	0
293	20231130	163800	139849680	2950	2950	2950	2950	0
294	20231130	163700	139849680	2950	2950	2950	2950	0
295	20231130	163600	139849680	2950	2950	2950	2950	0
296	20231130	163500	139849680	2950	2950	2950	2950	0
297	20231130	163400	139849680	2950	2950	2950	2950	0
298	20231130	163300	139849680	2950	2950	2950	2950	0
299	20231130	163200	139849680	2950	2950	2950	2950	0
300	20231130	163100	139849680	2950	2950	2950	2950	0
301	20231130	163000	139849680	2950	2950	2950	2950	0
302	20231130	162900	139849680	2950	2950	2950	2950	2176
303	20231130	162800	139849680	2950	2950	2950	2950	0
304	20231130	162700	139849680	2950	2950	2950	2950	0
305	20231130	162600	139849680	2950	2950	2950	2950	0
306	20231130	162500	139849680	2950	2950	2950	2950	0
307	20231130	162400	139849680	2950	2950	2950	2950	0
308	20231130	162300	139849680	2950	2950	2950	2950	0
309	20231130	162200	139849680	2950	2950	2950	2950	0
310	20231130	162100	139849680	2950	2950	2950	2950	0
311	20231130	162000	139849680	2950	2950	2950	2950	0
312	20231130	161900	139849680	2950	2950	2950	2950	0
313	20231130	161800	139849680	2950	2950	2950	2950	0
314	20231130	161700	139849680	2950	2950	2950	2950	0
315	20231130	161600	139849680	2950	2950	2950	2950	0
316	20231130	161500	139849680	2950	2950	2950	2950	0
317	20231130	161400	139849680	2950	2950	2950	2950	0
318	20231130	161300	139849680	2950	2950	2950	2950	0
319	20231130	161200	139849680	2950	2950	2950	2950	0
320	20231130	161100	139849680	2950	2950	2950	2950	0
321	20231130	161000	139849680	2950	2950	2950	2950	0
322	20231130	160900	139849680	2950	2950	2950	2950	0
323	20231130	160800	139849680	2950	2950	2950	2950	0
324	20231130	160700	139849680	2950	2950	2950	2950	0
325	20231130	160600	139849680	2950	2950	2950	2950	0
326	20231130	160500	139849680	2950	2950	2950	2950	0
327	20231130	160400	139849680	2950	2950	2950	2950	0
328	20231130	160300	139849680	2950	2950	2950	2950	0
329	20231130	160200	139849680	2950	2950	2950	2950	0
330	20231130	160100	139849680	2950	2950	2950	2950	0
331	20231130	160000	139849680	2950	2950	2950	2950	0
332	20231130	155900	139849680	2950	2950	2950	2950	2176
333	20231130	155800	139849680	2950	2950	2950	2950	0
334	20231130	155700	139849680	2950	2950	2950	2950	0
335	20231130	155600	139849680	2950	2950	2950	2950	0
336	20231130	155500	139849680	2950	2950	2950	2950	0
337	20231130	155400	139849680	2950	2950	2950	2950	0
338	20231130	155300	139849680	2950	2950	2950	2950	0
339	20231130	155200	139849680	2950	2950	2950	2950	0
340	20231130	155100	139849680	2950	2950	2950	2950	0
341	20231130	155000	139849680	2950	2950	2950	2950	0
342	20231130	154900	139849680	2950	2950	2950	2950	0
343	20231130	154800	139849680	2950	2950	2950	2950	0
344	20231130	154700	139849680	2950	2950	2950	2950	0
345	20231130	154600	139849680	2950	2950	2950	2950	0
346	20231130	154500	139849680	2950	2950	2950	2950	0
347	20231130	154400	139849680	2950	2950	2950	2950	0
348	20231130	154300	139849680	2950	2950	2950	2950	0
349	20231130	154200	139849680	2950	2950	2950	2950	0
350	20231130	154100	139849680	2950	2950	2950	2950	0
351	20231130	154000	139849680	2950	2950	2950	2950	0
352	20231130	153900	139849680	2950	2950	2950	2950	0
353	20231130	153800	139849680	2950	2950	2950	2950	0
354	20231130	153700	139849680	2950	2950	2950	2950	0
355	20231130	153600	139849680	2950	2950	2950	2950	0
356	20231130	153500	139849680	2950	2950	2950	2950	0
357	20231130	153400	139849680	2950	2950	2950	2950	0
358	20231130	153300	139849680	2950	2950	2950	2950	0
359	20231130	153200	139849680	2950	2950	2950	2950	0
360	20231130	153100	139849680	2950	2950	2950	2950	0
361	20231130	153000	139849680	2950	2950	2950	2950	2176
362	20231130	152900	133430480	2950	2950	2950	2950	0
363	20231130	152800	133430480	2950	2950	2950	2950	0
364	20231130	152700	133430480	2950	2950	2950	2950	0
365	20231130	152600	133430480	2950	2950	2950	2950	0
366	20231130	152500	133430480	2950	2950	2950	2950	0
367	20231130	152400	133430480	2950	2950	2950	2950	0
368	20231130	152300	133430480	2950	2950	2950	2950	0
369	20231130	152200	133430480	2950	2950	2950	2950	0
370	20231130	152100	133430480	2950	2950	2950	2950	0
371	20231130	152000	133430480	2950	2950	2950	2950	0
372	20231130	151900	133430480	2950	2950	2950	2950	0
373	20231130	151800	133430480	2950	2950	2950	2950	1
374	20231130	151700	133427530	2940	2950	2950	2940	3
375	20231130	151600	133418690	2950	2950	2950	2950	0
376	20231130	151500	133418690	2950	2950	2950	2950	1
377	20231130	151400	133415740	2945	2945	2945	2945	0
378	20231130	151300	133415740	2945	2945	2945	2945	0
379	20231130	151200	133415740	2945	2945	2945	2945	0
380	20231130	151100	133415740	2945	2945	2945	2945	0
381	20231130	151000	133415740	2945	2945	2945	2945	0
382	20231130	150900	133415740	2945	2945	2945	2945	522
383	20231130	150800	131878450	2945	2945	2945	2945	0
384	20231130	150700	131878450	2945	2945	2945	2945	0
385	20231130	150600	131878450	2945	2945	2945	2945	0
386	20231130	150500	131878450	2945	2945	2945	2945	0
387	20231130	150400	131878450	2945	2945	2945	2945	0
388	20231130	150300	131878450	2945	2945	2945	2945	0
389	20231130	150200	131878450	2945	2945	2945	2945	2
390	20231130	150100	131872560	2940	2940	2940	2940	0
391	20231130	150000	131872560	2940	2940	2940	2940	0
392	20231130	145900	131872560	2940	2940	2940	2940	1
393	20231130	145800	131869620	2945	2945	2945	2945	20
394	20231130	145700	131810720	2945	2945	2945	2945	0
395	20231130	145600	131810720	2945	2945	2945	2945	0
396	20231130	145500	131810720	2945	2945	2945	2945	1
397	20231130	145400	131807775	2940	2940	2940	2940	0
398	20231130	145300	131807775	2940	2940	2940	2940	0
399	20231130	145200	131807775	2940	2940	2940	2940	50
400	20231130	145100	131660775	2940	2940	2940	2940	0
401	20231130	145000	131660775	2940	2940	2940	2940	0
402	20231130	144900	131660775	2940	2940	2940	2940	0
403	20231130	144800	131660775	2940	2940	2940	2940	0
404	20231130	144700	131660775	2940	2940	2940	2940	18
405	20231130	144600	131607855	2945	2945	2945	2945	0
406	20231130	144500	131607855	2945	2945	2945	2945	0
407	20231130	144400	131607855	2945	2945	2945	2945	1
408	20231130	144300	131604910	2940	2940	2940	2940	0
409	20231130	144200	131604910	2940	2940	2940	2940	0
410	20231130	144100	131604910	2940	2940	2940	2940	2
411	20231130	144000	131599030	2945	2945	2945	2945	0
412	20231130	143900	131599030	2945	2945	2945	2945	0
413	20231130	143800	131599030	2945	2945	2945	2945	0
414	20231130	143700	131599030	2945	2945	2945	2945	0
415	20231130	143600	131599030	2945	2945	2945	2945	1
416	20231130	143500	131596085	2940	2940	2940	2940	0
417	20231130	143400	131596085	2940	2940	2940	2940	8
418	20231130	143300	131572565	2940	2945	2945	2940	1002
419	20231130	143200	128626675	2945	2945	2945	2945	0
420	20231130	143100	128626675	2945	2945	2945	2945	0
421	20231130	143000	128626675	2945	2945	2945	2945	0
422	20231130	142900	128626675	2945	2945	2945	2945	0
423	20231130	142800	128626675	2945	2945	2945	2945	5
424	20231130	142700	128611950	2945	2945	2945	2945	1
425	20231130	142600	128609005	2940	2940	2940	2940	753
426	20231130	142500	126395185	2940	2940	2940	2940	60
427	20231130	142400	126218785	2940	2940	2940	2940	0
428	20231130	142300	126218785	2940	2940	2940	2940	7
429	20231130	142200	126198205	2940	2940	2940	2940	51
430	20231130	142100	126048265	2940	2940	2940	2940	1
431	20231130	142000	126045325	2930	2930	2930	2930	0
432	20231130	141900	126045325	2930	2930	2930	2930	0
433	20231130	141800	126045325	2930	2930	2930	2930	0
434	20231130	141700	126045325	2930	2930	2930	2930	0
435	20231130	141600	126045325	2930	2930	2930	2930	0
436	20231130	141500	126045325	2930	2935	2935	2930	250
437	20231130	141400	125312805	2940	2940	2940	2940	0
438	20231130	141300	125312805	2940	2940	2940	2940	0
439	20231130	141200	125312805	2940	2940	2940	2940	336
440	20231130	141100	124324965	2940	2940	2940	2940	169
441	20231130	141000	123828105	2945	2945	2945	2945	0
442	20231130	140900	123828105	2945	2945	2945	2945	0
443	20231130	140800	123828105	2945	2945	2945	2945	0
444	20231130	140700	123828105	2945	2945	2945	2945	0
445	20231130	140600	123828105	2945	2945	2945	2945	0
446	20231130	140500	123828105	2945	2945	2945	2945	32
447	20231130	140400	123733865	2945	2945	2945	2945	28
448	20231130	140300	123651405	2945	2945	2945	2945	0
449	20231130	140200	123651405	2945	2945	2945	2945	0
450	20231130	140100	123651405	2945	2945	2945	2945	0
451	20231130	140000	123651405	2945	2945	2945	2945	0
452	20231130	135900	123651405	2945	2945	2945	2945	0
453	20231130	135800	123651405	2945	2945	2945	2945	0
454	20231130	135700	123651405	2945	2945	2945	2945	0
455	20231130	135600	123651405	2945	2945	2945	2945	5
456	20231130	135500	123636680	2950	2950	2950	2950	0
457	20231130	135400	123636680	2950	2950	2950	2950	0
458	20231130	135300	123636680	2950	2950	2950	2950	1
459	20231130	135200	123633730	2935	2935	2935	2935	0
460	20231130	135100	123633730	2935	2950	2950	2935	2
461	20231130	135000	123627845	2930	2930	2930	2930	30
462	20231130	134900	123539945	2950	2950	2950	2950	0
463	20231130	134800	123539945	2950	2950	2950	2950	0
464	20231130	134700	123539945	2950	2950	2950	2950	0
465	20231130	134600	123539945	2950	2950	2950	2950	0
466	20231130	134500	123539945	2950	2950	2950	2950	1
467	20231130	134400	123536995	2950	2950	2950	2950	0
468	20231130	134300	123536995	2950	2950	2950	2950	0
469	20231130	134200	123536995	2950	2950	2950	2950	0
470	20231130	134100	123536995	2950	2950	2950	2950	0
471	20231130	134000	123536995	2950	2950	2950	2950	0
472	20231130	133900	123536995	2950	2950	2950	2950	0
473	20231130	133800	123536995	2950	2950	2950	2950	0
474	20231130	133700	123536995	2950	2950	2950	2950	0
475	20231130	133600	123536995	2950	2950	2950	2950	0
476	20231130	133500	123536995	2950	2950	2950	2950	0
477	20231130	133400	123536995	2950	2950	2950	2950	0
478	20231130	133300	123536995	2950	2950	2950	2950	0
479	20231130	133200	123536995	2950	2950	2950	2950	0
480	20231130	133100	123536995	2950	2950	2950	2950	0
481	20231130	133000	123536995	2950	2930	2950	2930	23
482	20231130	132900	123469585	2930	2930	2930	2930	0
483	20231130	132800	123469585	2930	2930	2930	2930	0
484	20231130	132700	123469585	2930	2930	2930	2930	0
485	20231130	132600	123469585	2930	2930	2930	2930	0
486	20231130	132500	123469585	2930	2935	2935	2930	130
487	20231130	132400	123088265	2950	2945	2950	2945	22
488	20231130	132300	123023415	2950	2950	2950	2950	0
489	20231130	132200	123023415	2950	2950	2950	2950	1
490	20231130	132100	123020465	2935	2950	2950	2935	4
491	20231130	132000	123008710	2935	2935	2935	2935	0
492	20231130	131900	123008710	2935	2935	2935	2935	0
493	20231130	131800	123008710	2935	2935	2935	2935	0
494	20231130	131700	123008710	2935	2935	2935	2935	0
495	20231130	131600	123008710	2935	2935	2935	2935	0
496	20231130	131500	123008710	2935	2935	2935	2935	0
497	20231130	131400	123008710	2935	2935	2935	2935	1
498	20231130	131300	123005775	2950	2950	2950	2950	0
499	20231130	131200	123005775	2950	2950	2950	2950	0
500	20231130	131100	123005775	2950	2950	2950	2950	0
501	20231130	131000	123005775	2950	2950	2950	2950	0
502	20231130	130900	123005775	2950	2950	2950	2950	0
503	20231130	130800	123005775	2950	2950	2950	2950	0
504	20231130	130700	123005775	2950	2950	2950	2950	0
505	20231130	130600	123005775	2950	2950	2950	2950	0
506	20231130	130500	123005775	2950	2950	2950	2950	0
507	20231130	130400	123005775	2950	2950	2950	2950	0
508	20231130	130300	123005775	2950	2950	2950	2950	1
509	20231130	130200	123002825	2950	2950	2950	2950	0
510	20231130	130100	123002825	2950	2950	2950	2950	0
511	20231130	130000	123002825	2950	2950	2950	2950	0
512	20231130	125900	123002825	2950	2950	2950	2950	0
513	20231130	125800	123002825	2950	2950	2950	2950	0
514	20231130	125700	123002825	2950	2950	2950	2950	3
515	20231130	125600	122993975	2950	2950	2950	2950	0
516	20231130	125500	122993975	2950	2950	2950	2950	10
517	20231130	125400	122964475	2945	2945	2945	2945	339
518	20231130	125300	121966120	2945	2945	2945	2945	0
519	20231130	125200	121966120	2945	2945	2945	2945	0
520	20231130	125100	121966120	2945	2945	2945	2945	0
521	20231130	125000	121966120	2945	2945	2945	2945	0
522	20231130	124900	121966120	2945	2945	2945	2945	0
523	20231130	124800	121966120	2945	2945	2945	2945	0
524	20231130	124700	121966120	2945	2945	2945	2945	0
525	20231130	124600	121966120	2945	2945	2945	2945	1843
526	20231130	124500	116538485	2945	2945	2945	2945	5
527	20231130	124400	116523760	2950	2950	2950	2950	0
528	20231130	124300	116523760	2950	2950	2950	2950	0
529	20231130	124200	116523760	2950	2950	2950	2950	0
530	20231130	124100	116523760	2950	2950	2950	2950	0
531	20231130	124000	116523760	2950	2950	2950	2950	0
532	20231130	123900	116523760	2950	2950	2950	2950	6
533	20231130	123800	116506060	2950	2950	2950	2950	0
534	20231130	123700	116506060	2950	2950	2950	2950	1
535	20231130	123600	116503110	2945	2945	2945	2945	0
536	20231130	123500	116503110	2945	2945	2945	2945	28
537	20231130	123400	116420650	2950	2950	2950	2950	100
538	20231130	123300	116125650	2945	2945	2945	2945	450
539	20231130	123200	114800400	2945	2950	2950	2945	1529
540	20231130	123100	110296745	2950	2950	2950	2950	0
541	20231130	123000	110296745	2950	2950	2950	2950	12
542	20231130	122900	110261345	2950	2950	2950	2950	45
543	20231130	122800	110128595	2960	2960	2960	2960	0
544	20231130	122700	110128595	2960	2960	2960	2960	0
545	20231130	122600	110128595	2960	2960	2960	2960	0
546	20231130	122500	110128595	2960	2960	2960	2960	0
547	20231130	122400	110128595	2960	2960	2960	2960	0
548	20231130	122300	110128595	2960	2960	2960	2960	0
549	20231130	122200	110128595	2960	2960	2960	2960	0
550	20231130	122100	110128595	2960	2960	2960	2960	0
551	20231130	122000	110128595	2960	2960	2960	2960	10
552	20231130	121900	110098995	2960	2960	2960	2960	0
553	20231130	121800	110098995	2960	2960	2960	2960	10
554	20231130	121700	110069395	2960	2960	2960	2960	0
555	20231130	121600	110069395	2960	2960	2960	2960	0
556	20231130	121500	110069395	2960	2960	2960	2960	0
557	20231130	121400	110069395	2960	2960	2965	2960	2749
558	20231130	121300	101932350	2960	2960	2960	2960	0
559	20231130	121200	101932350	2960	2960	2960	2960	0
560	20231130	121100	101932350	2960	2960	2960	2960	145
561	20231130	121000	101503150	2965	2960	2965	2960	19
562	20231130	120900	101446905	2960	2960	2960	2960	1499
563	20231130	120800	97009865	2960	2960	2960	2960	1057
564	20231130	120700	93881145	2960	2960	2960	2960	21
565	20231130	120600	93818985	2960	2960	2960	2960	3322
566	20231130	120500	83985865	2960	2940	2960	2940	5447
567	20231130	120400	67865195	2940	2940	2940	2940	0
568	20231130	120300	67865195	2940	2940	2940	2940	0
569	20231130	120200	67865195	2940	2940	2940	2940	0
570	20231130	120100	67865195	2940	2940	2940	2940	0
571	20231130	120000	67865195	2940	2940	2940	2940	0
572	20231130	115900	67865195	2940	2940	2940	2940	0
573	20231130	115800	67865195	2940	2940	2940	2940	0
574	20231130	115700	67865195	2940	2940	2940	2940	0
575	20231130	115600	67865195	2940	2940	2940	2940	0
576	20231130	115500	67865195	2940	2940	2940	2940	0
577	20231130	115400	67865195	2940	2940	2940	2940	1
578	20231130	115300	67862255	2940	2940	2940	2940	0
579	20231130	115200	67862255	2940	2940	2940	2940	1
580	20231130	115100	67859315	2940	2940	2940	2940	0
581	20231130	115000	67859315	2940	2940	2940	2940	0
582	20231130	114900	67859315	2940	2940	2940	2940	0
583	20231130	114800	67859315	2940	2940	2940	2940	0
584	20231130	114700	67859315	2940	2940	2940	2940	1
585	20231130	114600	67856375	2940	2940	2940	2940	0
586	20231130	114500	67856375	2940	2940	2940	2940	1
587	20231130	114400	67853435	2940	2940	2940	2940	0
588	20231130	114300	67853435	2940	2940	2940	2940	0
589	20231130	114200	67853435	2940	2940	2940	2940	0
590	20231130	114100	67853435	2940	2940	2940	2940	0
591	20231130	114000	67853435	2940	2940	2940	2940	78
592	20231130	113900	67624115	2940	2940	2940	2940	0
593	20231130	113800	67624115	2940	2940	2940	2940	0
594	20231130	113700	67624115	2940	2940	2940	2940	0
595	20231130	113600	67624115	2940	2940	2940	2940	0
596	20231130	113500	67624115	2940	2940	2940	2940	0
597	20231130	113400	67624115	2940	2940	2940	2940	0
598	20231130	113300	67624115	2940	2940	2940	2940	0
599	20231130	113200	67624115	2940	2940	2940	2940	0
600	20231130	113100	67624115	2940	2940	2940	2940	1
601	20231130	113000	67621175	2945	2935	2945	2935	1379
602	20231130	112900	63563150	2935	2935	2935	2935	104
603	20231130	112800	63257910	2935	2935	2935	2935	0
604	20231130	112700	63257910	2935	2935	2935	2935	0
605	20231130	112600	63257910	2935	2935	2935	2935	0
606	20231130	112500	63257910	2935	2935	2935	2935	5
607	20231130	112400	63243235	2940	2940	2940	2940	0
608	20231130	112300	63243235	2940	2940	2940	2940	0
609	20231130	112200	63243235	2940	2940	2940	2940	0
610	20231130	112100	63243235	2940	2940	2940	2940	0
611	20231130	112000	63243235	2940	2940	2940	2940	0
612	20231130	111900	63243235	2940	2940	2940	2940	1
613	20231130	111800	63240295	2935	2935	2935	2935	0
614	20231130	111700	63240295	2935	2935	2935	2935	0
615	20231130	111600	63240295	2935	2935	2935	2935	0
616	20231130	111500	63240295	2935	2935	2935	2935	0
617	20231130	111400	63240295	2935	2935	2935	2935	0
618	20231130	111300	63240295	2935	2935	2935	2935	0
619	20231130	111200	63240295	2935	2935	2935	2935	0
620	20231130	111100	63240295	2935	2935	2935	2935	0
621	20231130	111000	63240295	2935	2935	2935	2935	0
622	20231130	110900	63240295	2935	2935	2935	2935	0
623	20231130	110800	63240295	2935	2935	2935	2935	0
624	20231130	110700	63240295	2935	2935	2935	2935	13
625	20231130	110600	63202140	2935	2935	2935	2935	5
626	20231130	110500	63187465	2935	2935	2935	2935	0
627	20231130	110400	63187465	2935	2935	2935	2935	0
628	20231130	110300	63187465	2935	2935	2935	2935	0
629	20231130	110200	63187465	2935	2935	2935	2935	0
630	20231130	110100	63187465	2935	2935	2935	2935	0
631	20231130	110000	63187465	2935	2935	2935	2935	0
632	20231130	105900	63187465	2935	2935	2935	2935	11
633	20231130	105800	63155180	2935	2935	2935	2935	12
634	20231130	105700	63119960	2935	2935	2935	2935	0
635	20231130	105600	63119960	2935	2935	2935	2935	0
636	20231130	105500	63119960	2935	2935	2935	2935	0
637	20231130	105400	63119960	2935	2935	2935	2935	1
638	20231130	105300	63117025	2935	2930	2935	2930	987
639	20231130	105200	60225110	2935	2930	2935	2930	29
640	20231130	105100	60140110	2935	2935	2935	2935	2
641	20231130	105000	60134240	2935	2935	2935	2935	0
642	20231130	104900	60134240	2935	2935	2935	2935	0
643	20231130	104800	60134240	2935	2935	2935	2935	0
644	20231130	104700	60134240	2935	2935	2935	2935	5
645	20231130	104600	60119565	2935	2935	2935	2935	0
646	20231130	104500	60119565	2935	2935	2935	2935	0
647	20231130	104400	60119565	2935	2935	2935	2935	0
648	20231130	104300	60119565	2935	2935	2935	2935	0
649	20231130	104200	60119565	2935	2935	2935	2935	0
650	20231130	104100	60119565	2935	2935	2935	2935	0
651	20231130	104000	60119565	2935	2935	2935	2935	0
652	20231130	103900	60119565	2935	2935	2935	2935	0
653	20231130	103800	60119565	2935	2935	2935	2935	40
654	20231130	103700	60002165	2935	2935	2935	2935	1
655	20231130	103600	59999230	2930	2930	2930	2930	0
656	20231130	103500	59999230	2930	2930	2930	2930	1
657	20231130	103400	59996300	2915	2915	2915	2915	0
658	20231130	103300	59996300	2915	2915	2915	2915	0
659	20231130	103200	59996300	2915	2915	2915	2915	5
660	20231130	103100	59981725	2915	2915	2915	2915	0
661	20231130	103000	59981725	2915	2915	2915	2915	0
662	20231130	102900	59981725	2915	2940	2940	2915	701
663	20231130	102800	57936765	2920	2920	2920	2920	43
664	20231130	102700	57811205	2915	2920	2920	2915	255
665	20231130	102600	57067670	2910	2925	2925	2910	531
666	20231130	102500	55518815	2940	2940	2940	2940	0
667	20231130	102400	55518815	2940	2940	2940	2940	0
668	20231130	102300	55518815	2940	2940	2940	2940	0
669	20231130	102200	55518815	2940	2940	2940	2940	0
670	20231130	102100	55518815	2940	2925	2940	2925	301
671	20231130	102000	54633890	2940	2940	2940	2940	0
672	20231130	101900	54633890	2940	2940	2940	2940	415
673	20231130	101800	53413790	2940	2945	2945	2940	110
674	20231130	101700	53090090	2920	2920	2920	2920	0
675	20231130	101600	53090090	2920	2945	2945	2910	9177
676	20231130	101500	26195225	2960	2960	2960	2960	1
677	20231130	101400	26192265	2945	2945	2945	2945	0
678	20231130	101300	26192265	2945	2945	2945	2945	0
679	20231130	101200	26192265	2945	2945	2945	2945	0
680	20231130	101100	26192265	2945	2945	2945	2945	0
681	20231130	101000	26192265	2945	2945	2945	2945	0
682	20231130	100900	26192265	2945	2950	2950	2945	53
683	20231130	100800	26035960	2965	2965	2965	2965	0
684	20231130	100700	26035960	2965	2965	2965	2965	70
685	20231130	100600	25828410	2965	2965	2965	2965	27
686	20231130	100500	25748355	2965	2965	2965	2965	0
687	20231130	100400	25748355	2965	2965	2965	2965	2
688	20231130	100300	25742425	2970	2970	2970	2970	0
689	20231130	100200	25742425	2970	2970	2970	2970	0
690	20231130	100100	25742425	2970	2970	2970	2970	0
691	20231130	100000	25742425	2970	2970	2970	2970	0
692	20231130	095900	25742425	2970	2970	2970	2970	0
693	20231130	095800	25742425	2970	2970	2970	2970	1
694	20231130	095700	25739455	2965	2965	2965	2965	4369
695	20231130	095600	12785370	2965	2965	2965	2965	0
696	20231130	095500	12785370	2965	2960	2965	2960	850
697	20231130	095400	10265695	2965	2965	2965	2965	400
698	20231130	095300	9079695	2965	2940	2965	2940	500
699	20231130	095200	7607275	2940	2940	2940	2940	91
700	20231130	095100	7339735	2940	2940	2940	2940	1
701	20231130	095000	7336795	2935	2935	2935	2935	0
702	20231130	094900	7336795	2935	2935	2935	2935	2
703	20231130	094800	7330925	2940	2940	2940	2940	0
704	20231130	094700	7330925	2940	2940	2940	2940	0
705	20231130	094600	7330925	2940	2940	2940	2940	0
706	20231130	094500	7330925	2940	2945	2945	2940	507
707	20231130	094400	5840310	2940	2940	2940	2940	0
708	20231130	094300	5840310	2940	2940	2940	2940	0
709	20231130	094200	5840310	2940	2940	2940	2940	0
710	20231130	094100	5840310	2940	2960	2960	2940	2
711	20231130	094000	5834410	2940	2940	2940	2940	0
712	20231130	093900	5834410	2940	2940	2940	2940	0
713	20231130	093800	5834410	2940	2960	2960	2940	30
714	20231130	093700	5745810	2960	2960	2960	2960	0
715	20231130	093600	5745810	2960	2960	2960	2960	0
716	20231130	093500	5745810	2960	2960	2960	2960	0
717	20231130	093400	5745810	2960	2950	2960	2950	31
718	20231130	093300	5654205	2950	2950	2950	2950	1
719	20231130	093200	5651255	2950	2950	2950	2950	12
720	20231130	093100	5615855	2950	2950	2950	2950	4
721	20231130	093000	5604055	2950	2950	2950	2950	0
722	20231130	092900	5604055	2950	2950	2950	2950	0
723	20231130	092800	5604055	2950	2950	2950	2950	0
724	20231130	092700	5604055	2950	2950	2950	2950	0
725	20231130	092600	5604055	2950	2950	2950	2950	0
726	20231130	092500	5604055	2950	2950	2950	2950	0
727	20231130	092400	5604055	2950	2950	2950	2950	0
728	20231130	092300	5604055	2950	2950	2950	2950	0
729	20231130	092200	5604055	2950	2950	2950	2950	0
730	20231130	092100	5604055	2950	2950	2950	2950	23
731	20231130	092000	5536205	2955	2955	2955	2955	0
732	20231130	091900	5536205	2955	2955	2955	2955	0
733	20231130	091800	5536205	2955	2955	2955	2955	0
734	20231130	091700	5536205	2955	2955	2955	2955	0
735	20231130	091600	5536205	2955	2955	2955	2955	0
736	20231130	091500	5536205	2955	2955	2955	2955	0
737	20231130	091400	5536205	2955	2955	2955	2955	2
738	20231130	091300	5530295	2960	2960	2960	2960	0
739	20231130	091200	5530295	2960	2955	2960	2955	9
740	20231130	091100	5503685	2965	2965	2965	2965	0
741	20231130	091000	5503685	2965	2965	2965	2965	41
742	20231130	090900	5382120	2965	2940	2965	2940	4
743	20231130	090800	5370335	2975	2975	2975	2975	0
744	20231130	090700	5370335	2975	2950	2975	2950	31
745	20231130	090600	5278435	2920	2920	2920	2920	0
746	20231130	090500	5278435	2920	2920	2920	2920	1531
747	20231130	090400	807915	2925	2925	2925	2925	143
748	20231130	090300	389640	2930	2930	2930	2930	20
749	20231130	090200	331040	2930	2930	2930	2930	40
750	20231130	090100	213840	2930	2925	2930	2925	11
751	20231130	090000	181660	2930	2930	2930	2930	62