KissMeData/290660/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205500	92410993	1249	1249	1249	1249	4894
3	20231130	205400	92410993	1249	1249	1249	1249	0
4	20231130	205300	92410993	1249	1249	1249	1249	0
5	20231130	205200	92410993	1249	1249	1249	1249	0
6	20231130	205100	92410993	1249	1249	1249	1249	0
7	20231130	205000	92410993	1249	1249	1249	1249	0
8	20231130	204900	92410993	1249	1249	1249	1249	0
9	20231130	204800	92410993	1249	1249	1249	1249	0
10	20231130	204700	92410993	1249	1249	1249	1249	0
11	20231130	204600	92410993	1249	1249	1249	1249	0
12	20231130	204500	92410993	1249	1249	1249	1249	0
13	20231130	204400	92410993	1249	1249	1249	1249	0
14	20231130	204300	92410993	1249	1249	1249	1249	0
15	20231130	204200	92410993	1249	1249	1249	1249	0
16	20231130	204100	92410993	1249	1249	1249	1249	0
17	20231130	204000	92410993	1249	1249	1249	1249	0
18	20231130	203900	92410993	1249	1249	1249	1249	0
19	20231130	203800	92410993	1249	1249	1249	1249	0
20	20231130	203700	92410993	1249	1249	1249	1249	0
21	20231130	203600	92410993	1249	1249	1249	1249	0
22	20231130	203500	92410993	1249	1249	1249	1249	0
23	20231130	203400	92410993	1249	1249	1249	1249	0
24	20231130	203300	92410993	1249	1249	1249	1249	0
25	20231130	203200	92410993	1249	1249	1249	1249	0
26	20231130	203100	92410993	1249	1249	1249	1249	0
27	20231130	203000	92410993	1249	1249	1249	1249	0
28	20231130	202900	92410993	1249	1249	1249	1249	0
29	20231130	202800	92410993	1249	1249	1249	1249	0
30	20231130	202700	92410993	1249	1249	1249	1249	0
31	20231130	202600	92410993	1249	1249	1249	1249	0
32	20231130	202500	92410993	1249	1249	1249	1249	4894
33	20231130	202400	92410993	1249	1249	1249	1249	0
34	20231130	202300	92410993	1249	1249	1249	1249	0
35	20231130	202200	92410993	1249	1249	1249	1249	0
36	20231130	202100	92410993	1249	1249	1249	1249	0
37	20231130	202000	92410993	1249	1249	1249	1249	0
38	20231130	201900	92410993	1249	1249	1249	1249	0
39	20231130	201800	92410993	1249	1249	1249	1249	0
40	20231130	201700	92410993	1249	1249	1249	1249	0
41	20231130	201600	92410993	1249	1249	1249	1249	0
42	20231130	201500	92410993	1249	1249	1249	1249	0
43	20231130	201400	92410993	1249	1249	1249	1249	0
44	20231130	201300	92410993	1249	1249	1249	1249	0
45	20231130	201200	92410993	1249	1249	1249	1249	0
46	20231130	201100	92410993	1249	1249	1249	1249	0
47	20231130	201000	92410993	1249	1249	1249	1249	0
48	20231130	200900	92410993	1249	1249	1249	1249	0
49	20231130	200800	92410993	1249	1249	1249	1249	0
50	20231130	200700	92410993	1249	1249	1249	1249	0
51	20231130	200600	92410993	1249	1249	1249	1249	0
52	20231130	200500	92410993	1249	1249	1249	1249	0
53	20231130	200400	92410993	1249	1249	1249	1249	0
54	20231130	200300	92410993	1249	1249	1249	1249	0
55	20231130	200200	92410993	1249	1249	1249	1249	0
56	20231130	200100	92410993	1249	1249	1249	1249	0
57	20231130	200000	92410993	1249	1249	1249	1249	0
58	20231130	195900	92410993	1249	1249	1249	1249	0
59	20231130	195800	92410993	1249	1249	1249	1249	0
60	20231130	195700	92410993	1249	1249	1249	1249	0
61	20231130	195600	92410993	1249	1249	1249	1249	0
62	20231130	195500	92410993	1249	1249	1249	1249	4894
63	20231130	195400	92410993	1249	1249	1249	1249	0
64	20231130	195300	92410993	1249	1249	1249	1249	0
65	20231130	195200	92410993	1249	1249	1249	1249	0
66	20231130	195100	92410993	1249	1249	1249	1249	0
67	20231130	195000	92410993	1249	1249	1249	1249	0
68	20231130	194900	92410993	1249	1249	1249	1249	0
69	20231130	194800	92410993	1249	1249	1249	1249	0
70	20231130	194700	92410993	1249	1249	1249	1249	0
71	20231130	194600	92410993	1249	1249	1249	1249	0
72	20231130	194500	92410993	1249	1249	1249	1249	0
73	20231130	194400	92410993	1249	1249	1249	1249	0
74	20231130	194300	92410993	1249	1249	1249	1249	0
75	20231130	194200	92410993	1249	1249	1249	1249	0
76	20231130	194100	92410993	1249	1249	1249	1249	0
77	20231130	194000	92410993	1249	1249	1249	1249	0
78	20231130	193900	92410993	1249	1249	1249	1249	0
79	20231130	193800	92410993	1249	1249	1249	1249	0
80	20231130	193700	92410993	1249	1249	1249	1249	0
81	20231130	193600	92410993	1249	1249	1249	1249	0
82	20231130	193500	92410993	1249	1249	1249	1249	0
83	20231130	193400	92410993	1249	1249	1249	1249	0
84	20231130	193300	92410993	1249	1249	1249	1249	0
85	20231130	193200	92410993	1249	1249	1249	1249	0
86	20231130	193100	92410993	1249	1249	1249	1249	0
87	20231130	193000	92410993	1249	1249	1249	1249	0
88	20231130	192900	92410993	1249	1249	1249	1249	0
89	20231130	192800	92410993	1249	1249	1249	1249	0
90	20231130	192700	92410993	1249	1249	1249	1249	0
91	20231130	192600	92410993	1249	1249	1249	1249	0
92	20231130	192500	92410993	1249	1249	1249	1249	4894
93	20231130	192400	92410993	1249	1249	1249	1249	0
94	20231130	192300	92410993	1249	1249	1249	1249	0
95	20231130	192200	92410993	1249	1249	1249	1249	0
96	20231130	192100	92410993	1249	1249	1249	1249	0
97	20231130	192000	92410993	1249	1249	1249	1249	0
98	20231130	191900	92410993	1249	1249	1249	1249	0
99	20231130	191800	92410993	1249	1249	1249	1249	0
100	20231130	191700	92410993	1249	1249	1249	1249	0
101	20231130	191600	92410993	1249	1249	1249	1249	0
102	20231130	191500	92410993	1249	1249	1249	1249	0
103	20231130	191400	92410993	1249	1249	1249	1249	0
104	20231130	191300	92410993	1249	1249	1249	1249	0
105	20231130	191200	92410993	1249	1249	1249	1249	0
106	20231130	191100	92410993	1249	1249	1249	1249	0
107	20231130	191000	92410993	1249	1249	1249	1249	0
108	20231130	190900	92410993	1249	1249	1249	1249	0
109	20231130	190800	92410993	1249	1249	1249	1249	0
110	20231130	190700	92410993	1249	1249	1249	1249	0
111	20231130	190600	92410993	1249	1249	1249	1249	0
112	20231130	190500	92410993	1249	1249	1249	1249	0
113	20231130	190400	92410993	1249	1249	1249	1249	0
114	20231130	190300	92410993	1249	1249	1249	1249	0
115	20231130	190200	92410993	1249	1249	1249	1249	0
116	20231130	190100	92410993	1249	1249	1249	1249	0
117	20231130	190000	92410993	1249	1249	1249	1249	0
118	20231130	185900	92410993	1249	1249	1249	1249	0
119	20231130	185800	92410993	1249	1249	1249	1249	0
120	20231130	185700	92410993	1249	1249	1249	1249	0
121	20231130	185600	92410993	1249	1249	1249	1249	0
122	20231130	185500	92410993	1249	1249	1249	1249	4894
123	20231130	185400	92410993	1249	1249	1249	1249	0
124	20231130	185300	92410993	1249	1249	1249	1249	0
125	20231130	185200	92410993	1249	1249	1249	1249	0
126	20231130	185100	92410993	1249	1249	1249	1249	0
127	20231130	185000	92410993	1249	1249	1249	1249	0
128	20231130	184900	92410993	1249	1249	1249	1249	0
129	20231130	184800	92410993	1249	1249	1249	1249	0
130	20231130	184700	92410993	1249	1249	1249	1249	0
131	20231130	184600	92410993	1249	1249	1249	1249	0
132	20231130	184500	92410993	1249	1249	1249	1249	0
133	20231130	184400	92410993	1249	1249	1249	1249	0
134	20231130	184300	92410993	1249	1249	1249	1249	0
135	20231130	184200	92410993	1249	1249	1249	1249	0
136	20231130	184100	92410993	1249	1249	1249	1249	0
137	20231130	184000	92410993	1249	1249	1249	1249	0
138	20231130	183900	92410993	1249	1249	1249	1249	0
139	20231130	183800	92410993	1249	1249	1249	1249	0
140	20231130	183700	92410993	1249	1249	1249	1249	0
141	20231130	183600	92410993	1249	1249	1249	1249	0
142	20231130	183500	92410993	1249	1249	1249	1249	0
143	20231130	183400	92410993	1249	1249	1249	1249	0
144	20231130	183300	92410993	1249	1249	1249	1249	0
145	20231130	183200	92410993	1249	1249	1249	1249	0
146	20231130	183100	92410993	1249	1249	1249	1249	0
147	20231130	183000	92410993	1249	1249	1249	1249	0
148	20231130	182900	92410993	1249	1249	1249	1249	0
149	20231130	182800	92410993	1249	1249	1249	1249	0
150	20231130	182700	92410993	1249	1249	1249	1249	0
151	20231130	182600	92410993	1249	1249	1249	1249	0
152	20231130	182500	92410993	1249	1249	1249	1249	4894
153	20231130	182400	92410993	1249	1249	1249	1249	0
154	20231130	182300	92410993	1249	1249	1249	1249	0
155	20231130	182200	92410993	1249	1249	1249	1249	0
156	20231130	182100	92410993	1249	1249	1249	1249	0
157	20231130	182000	92410993	1249	1249	1249	1249	0
158	20231130	181900	92410993	1249	1249	1249	1249	0
159	20231130	181800	92410993	1249	1249	1249	1249	0
160	20231130	181700	92410993	1249	1249	1249	1249	0
161	20231130	181600	92410993	1249	1249	1249	1249	0
162	20231130	181500	92410993	1249	1249	1249	1249	0
163	20231130	181400	92410993	1249	1249	1249	1249	0
164	20231130	181300	92410993	1249	1249	1249	1249	0
165	20231130	181200	92410993	1249	1249	1249	1249	0
166	20231130	181100	92410993	1249	1249	1249	1249	0
167	20231130	181000	92410993	1249	1249	1249	1249	0
168	20231130	180900	92410993	1249	1249	1249	1249	0
169	20231130	180800	92410993	1249	1249	1249	1249	0
170	20231130	180700	92410993	1249	1249	1249	1249	0
171	20231130	180600	92410993	1249	1249	1249	1249	0
172	20231130	180500	92410993	1249	1249	1249	1249	0
173	20231130	180400	92410993	1249	1249	1249	1249	0
174	20231130	180300	92410993	1249	1249	1249	1249	0
175	20231130	180200	92410993	1249	1249	1249	1249	0
176	20231130	180100	92410993	1249	1249	1249	1249	0
177	20231130	180000	92410993	1249	1249	1249	1249	0
178	20231130	175900	92410993	1249	1249	1249	1249	0
179	20231130	175800	92410993	1249	1249	1249	1249	0
180	20231130	175700	92410993	1249	1249	1249	1249	0
181	20231130	175600	92410993	1249	1249	1249	1249	0
182	20231130	175500	92410993	1249	1249	1249	1249	4894
183	20231130	175400	92410993	1249	1249	1249	1249	0
184	20231130	175300	92410993	1249	1249	1249	1249	0
185	20231130	175200	92410993	1249	1249	1249	1249	0
186	20231130	175100	92410993	1249	1249	1249	1249	0
187	20231130	175000	92410993	1249	1249	1249	1249	0
188	20231130	174900	92410993	1249	1249	1249	1249	0
189	20231130	174800	92410993	1249	1249	1249	1249	0
190	20231130	174700	92410993	1249	1249	1249	1249	0
191	20231130	174600	92410993	1249	1249	1249	1249	0
192	20231130	174500	92410993	1249	1249	1249	1249	0
193	20231130	174400	92410993	1249	1249	1249	1249	0
194	20231130	174300	92410993	1249	1249	1249	1249	0
195	20231130	174200	92410993	1249	1249	1249	1249	0
196	20231130	174100	92410993	1249	1249	1249	1249	0
197	20231130	174000	92410993	1249	1249	1249	1249	0
198	20231130	173900	92410993	1249	1249	1249	1249	0
199	20231130	173800	92410993	1249	1249	1249	1249	0
200	20231130	173700	92410993	1249	1249	1249	1249	0
201	20231130	173600	92410993	1249	1249	1249	1249	0
202	20231130	173500	92410993	1249	1249	1249	1249	0
203	20231130	173400	92410993	1249	1249	1249	1249	0
204	20231130	173300	92410993	1249	1249	1249	1249	0
205	20231130	173200	92410993	1249	1249	1249	1249	0
206	20231130	173100	92410993	1249	1249	1249	1249	0
207	20231130	173000	92410993	1249	1249	1249	1249	0
208	20231130	172900	92410993	1249	1249	1249	1249	0
209	20231130	172800	92410993	1249	1249	1249	1249	0
210	20231130	172700	92410993	1249	1249	1249	1249	0
211	20231130	172600	92410993	1249	1249	1249	1249	0
212	20231130	172500	92410993	1249	1249	1249	1249	4894
213	20231130	172400	92410993	1249	1249	1249	1249	0
214	20231130	172300	92410993	1249	1249	1249	1249	0
215	20231130	172200	92410993	1249	1249	1249	1249	0
216	20231130	172100	92410993	1249	1249	1249	1249	0
217	20231130	172000	92410993	1249	1249	1249	1249	0
218	20231130	171900	92410993	1249	1249	1249	1249	0
219	20231130	171800	92410993	1249	1249	1249	1249	0
220	20231130	171700	92410993	1249	1249	1249	1249	0
221	20231130	171600	92410993	1249	1249	1249	1249	0
222	20231130	171500	92410993	1249	1249	1249	1249	0
223	20231130	171400	92410993	1249	1249	1249	1249	0
224	20231130	171300	92410993	1249	1249	1249	1249	0
225	20231130	171200	92410993	1249	1249	1249	1249	0
226	20231130	171100	92410993	1249	1249	1249	1249	0
227	20231130	171000	92410993	1249	1249	1249	1249	0
228	20231130	170900	92410993	1249	1249	1249	1249	0
229	20231130	170800	92410993	1249	1249	1249	1249	0
230	20231130	170700	92410993	1249	1249	1249	1249	0
231	20231130	170600	92410993	1249	1249	1249	1249	0
232	20231130	170500	92410993	1249	1249	1249	1249	0
233	20231130	170400	92410993	1249	1249	1249	1249	0
234	20231130	170300	92410993	1249	1249	1249	1249	0
235	20231130	170200	92410993	1249	1249	1249	1249	0
236	20231130	170100	92410993	1249	1249	1249	1249	0
237	20231130	170000	92410993	1249	1249	1249	1249	0
238	20231130	165900	92410993	1249	1249	1249	1249	0
239	20231130	165800	92410993	1249	1249	1249	1249	0
240	20231130	165700	92410993	1249	1249	1249	1249	0
241	20231130	165600	92410993	1249	1249	1249	1249	0
242	20231130	165500	92410993	1249	1249	1249	1249	4894
243	20231130	165400	92410993	1249	1249	1249	1249	0
244	20231130	165300	92410993	1249	1249	1249	1249	0
245	20231130	165200	92410993	1249	1249	1249	1249	0
246	20231130	165100	92410993	1249	1249	1249	1249	0
247	20231130	165000	92410993	1249	1249	1249	1249	0
248	20231130	164900	92410993	1249	1249	1249	1249	0
249	20231130	164800	92410993	1249	1249	1249	1249	0
250	20231130	164700	92410993	1249	1249	1249	1249	0
251	20231130	164600	92410993	1249	1249	1249	1249	0
252	20231130	164500	92410993	1249	1249	1249	1249	0
253	20231130	164400	92410993	1249	1249	1249	1249	0
254	20231130	164300	92410993	1249	1249	1249	1249	0
255	20231130	164200	92410993	1249	1249	1249	1249	0
256	20231130	164100	92410993	1249	1249	1249	1249	0
257	20231130	164000	92410993	1249	1249	1249	1249	0
258	20231130	163900	92410993	1249	1249	1249	1249	0
259	20231130	163800	92410993	1249	1249	1249	1249	0
260	20231130	163700	92410993	1249	1249	1249	1249	0
261	20231130	163600	92410993	1249	1249	1249	1249	0
262	20231130	163500	92410993	1249	1249	1249	1249	0
263	20231130	163400	92410993	1249	1249	1249	1249	0
264	20231130	163300	92410993	1249	1249	1249	1249	0
265	20231130	163200	92410993	1249	1249	1249	1249	0
266	20231130	163100	92410993	1249	1249	1249	1249	0
267	20231130	163000	92410993	1249	1249	1249	1249	0
268	20231130	162900	92410993	1249	1249	1249	1249	0
269	20231130	162800	92410993	1249	1249	1249	1249	0
270	20231130	162700	92410993	1249	1249	1249	1249	0
271	20231130	162600	92410993	1249	1249	1249	1249	0
272	20231130	162500	92410993	1249	1249	1249	1249	4894
273	20231130	162400	92410993	1249	1249	1249	1249	0
274	20231130	162300	92410993	1249	1249	1249	1249	0
275	20231130	162200	92410993	1249	1249	1249	1249	0
276	20231130	162100	92410993	1249	1249	1249	1249	0
277	20231130	162000	92410993	1249	1249	1249	1249	0
278	20231130	161900	92410993	1249	1249	1249	1249	0
279	20231130	161800	92410993	1249	1249	1249	1249	0
280	20231130	161700	92410993	1249	1249	1249	1249	0
281	20231130	161600	92410993	1249	1249	1249	1249	0
282	20231130	161500	92410993	1249	1249	1249	1249	0
283	20231130	161400	92410993	1249	1249	1249	1249	0
284	20231130	161300	92410993	1249	1249	1249	1249	0
285	20231130	161200	92410993	1249	1249	1249	1249	0
286	20231130	161100	92410993	1249	1249	1249	1249	0
287	20231130	161000	92410993	1249	1249	1249	1249	0
288	20231130	160900	92410993	1249	1249	1249	1249	0
289	20231130	160800	92410993	1249	1249	1249	1249	0
290	20231130	160700	92410993	1249	1249	1249	1249	0
291	20231130	160600	92410993	1249	1249	1249	1249	0
292	20231130	160500	92410993	1249	1249	1249	1249	0
293	20231130	160400	92410993	1249	1249	1249	1249	0
294	20231130	160300	92410993	1249	1249	1249	1249	0
295	20231130	160200	92410993	1249	1249	1249	1249	0
296	20231130	160100	92410993	1249	1249	1249	1249	0
297	20231130	160000	92410993	1249	1249	1249	1249	0
298	20231130	155900	92410993	1249	1249	1249	1249	0
299	20231130	155800	92410993	1249	1249	1249	1249	0
300	20231130	155700	92410993	1249	1249	1249	1249	0
301	20231130	155600	92410993	1249	1249	1249	1249	0
302	20231130	155500	92410993	1249	1249	1249	1249	4894
303	20231130	155400	92410993	1249	1249	1249	1249	0
304	20231130	155300	92410993	1249	1249	1249	1249	0
305	20231130	155200	92410993	1249	1249	1249	1249	0
306	20231130	155100	92410993	1249	1249	1249	1249	0
307	20231130	155000	92410993	1249	1249	1249	1249	0
308	20231130	154900	92410993	1249	1249	1249	1249	0
309	20231130	154800	92410993	1249	1249	1249	1249	0
310	20231130	154700	92410993	1249	1249	1249	1249	0
311	20231130	154600	92410993	1249	1249	1249	1249	0
312	20231130	154500	92410993	1249	1249	1249	1249	0
313	20231130	154400	92410993	1249	1249	1249	1249	0
314	20231130	154300	92410993	1249	1249	1249	1249	0
315	20231130	154200	92410993	1249	1249	1249	1249	0
316	20231130	154100	92410993	1249	1249	1249	1249	0
317	20231130	154000	92410993	1249	1249	1249	1249	0
318	20231130	153900	92410993	1249	1249	1249	1249	0
319	20231130	153800	92410993	1249	1249	1249	1249	0
320	20231130	153700	92410993	1249	1249	1249	1249	0
321	20231130	153600	92410993	1249	1249	1249	1249	0
322	20231130	153500	92410993	1249	1249	1249	1249	0
323	20231130	153400	92410993	1249	1249	1249	1249	0
324	20231130	153300	92410993	1249	1249	1249	1249	0
325	20231130	153200	92410993	1249	1249	1249	1249	0
326	20231130	153100	92410993	1249	1249	1249	1249	0
327	20231130	153000	92410993	1249	1249	1249	1249	4894
328	20231130	152900	86298387	1240	1240	1240	1240	0
329	20231130	152800	86298387	1240	1240	1240	1240	0
330	20231130	152700	86298387	1240	1240	1240	1240	0
331	20231130	152600	86298387	1240	1240	1240	1240	0
332	20231130	152500	86298387	1240	1240	1240	1240	0
333	20231130	152400	86298387	1240	1240	1240	1240	0
334	20231130	152300	86298387	1240	1240	1240	1240	0
335	20231130	152200	86298387	1240	1240	1240	1240	0
336	20231130	152100	86298387	1240	1240	1240	1240	0
337	20231130	152000	86298387	1240	1240	1240	1240	0
338	20231130	151900	86298387	1240	1240	1240	1240	0
339	20231130	151800	86298387	1240	1240	1240	1240	0
340	20231130	151700	86298387	1240	1240	1240	1240	0
341	20231130	151600	86298387	1240	1240	1240	1240	0
342	20231130	151500	86298387	1240	1240	1240	1240	0
343	20231130	151400	86298387	1240	1240	1240	1240	1
344	20231130	151300	86297147	1238	1238	1238	1238	0
345	20231130	151200	86297147	1238	1240	1240	1238	1926
346	20231130	151100	83910679	1241	1241	1241	1241	0
347	20231130	151000	83910679	1241	1241	1241	1241	0
348	20231130	150900	83910679	1241	1241	1241	1241	0
349	20231130	150800	83910679	1241	1241	1241	1241	0
350	20231130	150700	83910679	1241	1241	1241	1241	27
351	20231130	150600	83877172	1241	1241	1241	1241	1
352	20231130	150500	83875931	1241	1241	1241	1241	0
353	20231130	150400	83875931	1241	1241	1241	1241	35
354	20231130	150300	83832496	1241	1241	1241	1241	0
355	20231130	150200	83832496	1241	1241	1241	1241	0
356	20231130	150100	83832496	1241	1241	1241	1241	0
357	20231130	150000	83832496	1241	1241	1241	1241	0
358	20231130	145900	83832496	1241	1241	1241	1241	0
359	20231130	145800	83832496	1241	1241	1241	1241	0
360	20231130	145700	83832496	1241	1241	1241	1241	400
361	20231130	145600	83336096	1242	1241	1242	1241	530
362	20231130	145500	82678336	1241	1241	1241	1241	3
363	20231130	145400	82674613	1240	1240	1240	1240	0
364	20231130	145300	82674613	1240	1240	1240	1240	0
365	20231130	145200	82674613	1240	1241	1241	1240	29
366	20231130	145100	82638625	1241	1241	1241	1241	0
367	20231130	145000	82638625	1241	1241	1241	1241	0
368	20231130	144900	82638625	1241	1241	1241	1241	3
369	20231130	144800	82634902	1242	1242	1242	1242	0
370	20231130	144700	82634902	1242	1242	1242	1242	0
371	20231130	144600	82634902	1242	1242	1242	1242	0
372	20231130	144500	82634902	1242	1242	1242	1242	0
373	20231130	144400	82634902	1242	1242	1242	1242	0
374	20231130	144300	82634902	1242	1242	1242	1242	1
375	20231130	144200	82633660	1242	1242	1242	1242	1
376	20231130	144100	82632418	1238	1238	1238	1238	159
377	20231130	144000	82435576	1237	1237	1237	1237	0
378	20231130	143900	82435576	1237	1237	1237	1237	0
379	20231130	143800	82435576	1237	1237	1237	1237	0
380	20231130	143700	82435576	1237	1237	1237	1237	0
381	20231130	143600	82435576	1237	1237	1237	1237	0
382	20231130	143500	82435576	1237	1237	1237	1237	0
383	20231130	143400	82435576	1237	1237	1237	1237	0
384	20231130	143300	82435576	1237	1237	1237	1237	0
385	20231130	143200	82435576	1237	1237	1237	1237	0
386	20231130	143100	82435576	1237	1237	1237	1237	0
387	20231130	143000	82435576	1237	1237	1237	1237	0
388	20231130	142900	82435576	1237	1237	1237	1237	0
389	20231130	142800	82435576	1237	1237	1237	1237	68
390	20231130	142700	82351460	1237	1237	1237	1237	0
391	20231130	142600	82351460	1237	1237	1237	1237	0
392	20231130	142500	82351460	1237	1237	1237	1237	432
393	20231130	142400	81817076	1237	1237	1237	1237	0
394	20231130	142300	81817076	1237	1237	1237	1237	2001
395	20231130	142200	79341839	1237	1237	1237	1237	0
396	20231130	142100	79341839	1237	1237	1237	1237	0
397	20231130	142000	79341839	1237	1237	1237	1237	2
398	20231130	141900	79339365	1237	1237	1237	1237	0
399	20231130	141800	79339365	1237	1237	1237	1237	0
400	20231130	141700	79339365	1237	1237	1237	1237	0
401	20231130	141600	79339365	1237	1238	1238	1237	87
402	20231130	141500	79231741	1238	1238	1238	1238	10
403	20231130	141400	79219361	1238	1238	1238	1238	1
404	20231130	141300	79218123	1237	1237	1237	1237	0
405	20231130	141200	79218123	1237	1238	1238	1237	300
406	20231130	141100	78847022	1237	1237	1237	1237	0
407	20231130	141000	78847022	1237	1237	1237	1237	0
408	20231130	140900	78847022	1237	1237	1237	1237	0
409	20231130	140800	78847022	1237	1237	1237	1237	0
410	20231130	140700	78847022	1237	1237	1237	1237	0
411	20231130	140600	78847022	1237	1237	1237	1237	0
412	20231130	140500	78847022	1237	1237	1237	1237	0
413	20231130	140400	78847022	1237	1237	1237	1237	0
414	20231130	140300	78847022	1237	1237	1237	1237	0
415	20231130	140200	78847022	1237	1237	1237	1237	0
416	20231130	140100	78847022	1237	1237	1237	1237	0
417	20231130	140000	78847022	1237	1237	1237	1237	0
418	20231130	135900	78847022	1237	1237	1237	1237	0
419	20231130	135800	78847022	1237	1237	1237	1237	0
420	20231130	135700	78847022	1237	1237	1237	1237	0
421	20231130	135600	78847022	1237	1237	1237	1237	0
422	20231130	135500	78847022	1237	1237	1237	1237	0
423	20231130	135400	78847022	1237	1237	1237	1237	0
424	20231130	135300	78847022	1237	1237	1237	1237	0
425	20231130	135200	78847022	1237	1237	1237	1237	0
426	20231130	135100	78847022	1237	1237	1237	1237	0
427	20231130	135000	78847022	1237	1237	1237	1237	0
428	20231130	134900	78847022	1237	1237	1237	1237	0
429	20231130	134800	78847022	1237	1237	1237	1237	0
430	20231130	134700	78847022	1237	1237	1237	1237	0
431	20231130	134600	78847022	1237	1237	1237	1237	0
432	20231130	134500	78847022	1237	1237	1237	1237	0
433	20231130	134400	78847022	1237	1237	1237	1237	0
434	20231130	134300	78847022	1237	1237	1237	1237	0
435	20231130	134200	78847022	1237	1237	1237	1237	0
436	20231130	134100	78847022	1237	1237	1237	1237	0
437	20231130	134000	78847022	1237	1237	1237	1237	0
438	20231130	133900	78847022	1237	1237	1237	1237	0
439	20231130	133800	78847022	1237	1238	1238	1237	500
440	20231130	133700	78228521	1237	1237	1237	1237	0
441	20231130	133600	78228521	1237	1237	1237	1237	0
442	20231130	133500	78228521	1237	1237	1237	1237	0
443	20231130	133400	78228521	1237	1237	1237	1237	0
444	20231130	133300	78228521	1237	1237	1237	1237	0
445	20231130	133200	78228521	1237	1237	1237	1237	0
446	20231130	133100	78228521	1237	1237	1237	1237	0
447	20231130	133000	78228521	1237	1237	1237	1237	0
448	20231130	132900	78228521	1237	1237	1237	1237	0
449	20231130	132800	78228521	1237	1237	1237	1237	0
450	20231130	132700	78228521	1237	1237	1237	1237	0
451	20231130	132600	78228521	1237	1237	1237	1237	0
452	20231130	132500	78228521	1237	1237	1237	1237	0
453	20231130	132400	78228521	1237	1237	1237	1237	0
454	20231130	132300	78228521	1237	1237	1237	1237	0
455	20231130	132200	78228521	1237	1237	1237	1237	0
456	20231130	132100	78228521	1237	1237	1237	1237	0
457	20231130	132000	78228521	1237	1237	1237	1237	0
458	20231130	131900	78228521	1237	1237	1237	1237	0
459	20231130	131800	78228521	1237	1237	1237	1237	0
460	20231130	131700	78228521	1237	1237	1237	1237	0
461	20231130	131600	78228521	1237	1237	1237	1237	0
462	20231130	131500	78228521	1237	1238	1238	1237	7
463	20231130	131400	78219861	1237	1237	1237	1237	0
464	20231130	131300	78219861	1237	1237	1237	1237	0
465	20231130	131200	78219861	1237	1237	1237	1237	0
466	20231130	131100	78219861	1237	1237	1237	1237	0
467	20231130	131000	78219861	1237	1237	1237	1237	0
468	20231130	130900	78219861	1237	1237	1237	1237	396
469	20231130	130800	77730009	1237	1237	1237	1237	0
470	20231130	130700	77730009	1237	1237	1237	1237	0
471	20231130	130600	77730009	1237	1237	1237	1237	0
472	20231130	130500	77730009	1237	1237	1237	1237	0
473	20231130	130400	77730009	1237	1237	1237	1237	0
474	20231130	130300	77730009	1237	1242	1243	1237	4020
475	20231130	130200	72752588	1240	1241	1241	1240	196
476	20231130	130100	72509547	1242	1242	1242	1242	0
477	20231130	130000	72509547	1242	1242	1242	1242	0
478	20231130	125900	72509547	1242	1242	1242	1242	0
479	20231130	125800	72509547	1242	1242	1242	1242	0
480	20231130	125700	72509547	1242	1242	1242	1242	0
481	20231130	125600	72509547	1242	1242	1242	1242	0
482	20231130	125500	72509547	1242	1242	1242	1242	0
483	20231130	125400	72509547	1242	1242	1242	1242	0
484	20231130	125300	72509547	1242	1242	1242	1242	0
485	20231130	125200	72509547	1242	1242	1242	1242	0
486	20231130	125100	72509547	1242	1240	1242	1240	3
487	20231130	125000	72505824	1239	1239	1239	1239	0
488	20231130	124900	72505824	1239	1239	1239	1239	0
489	20231130	124800	72505824	1239	1239	1239	1239	0
490	20231130	124700	72505824	1239	1239	1239	1239	4
491	20231130	124600	72500868	1240	1240	1240	1240	300
492	20231130	124500	72128868	1240	1240	1240	1240	4
493	20231130	124400	72123908	1243	1243	1243	1243	3
494	20231130	124300	72120179	1244	1244	1244	1244	0
495	20231130	124200	72120179	1244	1244	1244	1244	0
496	20231130	124100	72120179	1244	1244	1244	1244	0
497	20231130	124000	72120179	1244	1244	1244	1244	0
498	20231130	123900	72120179	1244	1244	1244	1244	0
499	20231130	123800	72120179	1244	1244	1244	1244	0
500	20231130	123700	72120179	1244	1244	1244	1244	0
501	20231130	123600	72120179	1244	1244	1244	1244	0
502	20231130	123500	72120179	1244	1244	1244	1244	0
503	20231130	123400	72120179	1244	1244	1244	1244	0
504	20231130	123300	72120179	1244	1244	1244	1244	0
505	20231130	123200	72120179	1244	1244	1244	1244	4
506	20231130	123100	72115203	1239	1242	1242	1239	1742
507	20231130	123000	69955677	1243	1243	1243	1243	0
508	20231130	122900	69955677	1243	1243	1243	1243	0
509	20231130	122800	69955677	1243	1243	1243	1243	0
510	20231130	122700	69955677	1243	1243	1243	1243	0
511	20231130	122600	69955677	1243	1243	1243	1243	0
512	20231130	122500	69955677	1243	1243	1243	1243	2
513	20231130	122400	69953191	1244	1244	1244	1244	182
514	20231130	122300	69726783	1244	1244	1244	1244	10
515	20231130	122200	69714343	1244	1244	1244	1244	0
516	20231130	122100	69714343	1244	1244	1244	1244	43
517	20231130	122000	69660851	1245	1245	1245	1245	0
518	20231130	121900	69660851	1245	1245	1245	1245	0
519	20231130	121800	69660851	1245	1245	1245	1245	0
520	20231130	121700	69660851	1245	1247	1247	1245	598
521	20231130	121600	68916236	1250	1250	1250	1250	0
522	20231130	121500	68916236	1250	1250	1250	1250	0
523	20231130	121400	68916236	1250	1250	1250	1250	0
524	20231130	121300	68916236	1250	1250	1250	1250	0
525	20231130	121200	68916236	1250	1250	1250	1250	0
526	20231130	121100	68916236	1250	1250	1250	1250	0
527	20231130	121000	68916236	1250	1250	1250	1250	0
528	20231130	120900	68916236	1250	1250	1250	1250	0
529	20231130	120800	68916236	1250	1250	1250	1250	0
530	20231130	120700	68916236	1250	1250	1250	1250	0
531	20231130	120600	68916236	1250	1247	1250	1247	10
532	20231130	120500	68903742	1252	1252	1252	1252	0
533	20231130	120400	68903742	1252	1252	1252	1252	0
534	20231130	120300	68903742	1252	1252	1252	1252	0
535	20231130	120200	68903742	1252	1252	1252	1252	0
536	20231130	120100	68903742	1252	1252	1252	1252	0
537	20231130	120000	68903742	1252	1252	1252	1252	0
538	20231130	115900	68903742	1252	1252	1252	1252	0
539	20231130	115800	68903742	1252	1252	1252	1252	0
540	20231130	115700	68903742	1252	1252	1252	1252	0
541	20231130	115600	68903742	1252	1252	1252	1252	0
542	20231130	115500	68903742	1252	1252	1252	1252	0
543	20231130	115400	68903742	1252	1252	1252	1252	0
544	20231130	115300	68903742	1252	1252	1252	1252	0
545	20231130	115200	68903742	1252	1252	1252	1252	0
546	20231130	115100	68903742	1252	1252	1252	1252	0
547	20231130	115000	68903742	1252	1252	1252	1252	0
548	20231130	114900	68903742	1252	1252	1252	1252	0
549	20231130	114800	68903742	1252	1252	1252	1252	1
550	20231130	114700	68902490	1246	1246	1246	1246	0
551	20231130	114600	68902490	1246	1246	1246	1246	0
552	20231130	114500	68902490	1246	1246	1246	1246	0
553	20231130	114400	68902490	1246	1246	1246	1246	0
554	20231130	114300	68902490	1246	1246	1246	1246	0
555	20231130	114200	68902490	1246	1246	1246	1246	0
556	20231130	114100	68902490	1246	1246	1246	1246	355
557	20231130	114000	68460160	1246	1246	1246	1246	0
558	20231130	113900	68460160	1246	1246	1246	1246	0
559	20231130	113800	68460160	1246	1246	1246	1246	0
560	20231130	113700	68460160	1246	1246	1246	1246	0
561	20231130	113600	68460160	1246	1246	1246	1246	0
562	20231130	113500	68460160	1246	1246	1246	1246	0
563	20231130	113400	68460160	1246	1246	1246	1246	0
564	20231130	113300	68460160	1246	1246	1246	1246	0
565	20231130	113200	68460160	1246	1246	1246	1246	0
566	20231130	113100	68460160	1246	1246	1246	1246	0
567	20231130	113000	68460160	1246	1246	1246	1246	0
568	20231130	112900	68460160	1246	1250	1250	1246	1377
569	20231130	112800	66742241	1250	1250	1250	1250	0
570	20231130	112700	66742241	1250	1250	1250	1250	0
571	20231130	112600	66742241	1250	1250	1250	1250	0
572	20231130	112500	66742241	1250	1250	1250	1250	0
573	20231130	112400	66742241	1250	1250	1250	1250	0
574	20231130	112300	66742241	1250	1250	1250	1250	0
575	20231130	112200	66742241	1250	1250	1250	1250	0
576	20231130	112100	66742241	1250	1250	1250	1250	0
577	20231130	112000	66742241	1250	1250	1250	1250	0
578	20231130	111900	66742241	1250	1250	1250	1250	0
579	20231130	111800	66742241	1250	1250	1250	1250	234
580	20231130	111700	66449741	1250	1250	1250	1250	319
581	20231130	111600	66050991	1250	1250	1250	1250	0
582	20231130	111500	66050991	1250	1250	1250	1250	0
583	20231130	111400	66050991	1250	1250	1250	1250	0
584	20231130	111300	66050991	1250	1250	1250	1250	0
585	20231130	111200	66050991	1250	1250	1250	1250	0
586	20231130	111100	66050991	1250	1250	1250	1250	0
587	20231130	111000	66050991	1250	1250	1250	1250	371
588	20231130	110900	65587241	1251	1251	1251	1251	0
589	20231130	110800	65587241	1251	1251	1251	1251	220
590	20231130	110700	65312021	1251	1250	1251	1250	169
591	20231130	110600	65100752	1250	1250	1250	1250	0
592	20231130	110500	65100752	1250	1250	1250	1250	1
593	20231130	110400	65099502	1250	1250	1250	1250	0
594	20231130	110300	65099502	1250	1250	1250	1250	1
595	20231130	110200	65098252	1250	1250	1250	1250	3001
596	20231130	110100	61347002	1250	1250	1250	1250	1
597	20231130	110000	61345752	1251	1251	1251	1251	2
598	20231130	105900	61343250	1252	1252	1252	1252	0
599	20231130	105800	61343250	1252	1252	1252	1252	0
600	20231130	105700	61343250	1252	1252	1252	1252	0
601	20231130	105600	61343250	1252	1252	1252	1252	0
602	20231130	105500	61343250	1252	1252	1252	1252	0
603	20231130	105400	61343250	1252	1252	1252	1252	0
604	20231130	105300	61343250	1252	1252	1252	1252	0
605	20231130	105200	61343250	1252	1252	1252	1252	0
606	20231130	105100	61343250	1252	1252	1252	1252	0
607	20231130	105000	61343250	1252	1252	1252	1252	1
608	20231130	104900	61341998	1253	1253	1253	1253	0
609	20231130	104800	61341998	1253	1253	1253	1253	0
610	20231130	104700	61341998	1253	1253	1253	1253	0
611	20231130	104600	61341998	1253	1253	1253	1253	0
612	20231130	104500	61341998	1253	1253	1253	1253	0
613	20231130	104400	61341998	1253	1253	1253	1253	0
614	20231130	104300	61341998	1253	1253	1253	1253	0
615	20231130	104200	61341998	1253	1253	1253	1253	0
616	20231130	104100	61341998	1253	1253	1253	1253	0
617	20231130	104000	61341998	1253	1253	1253	1253	0
618	20231130	103900	61341998	1253	1253	1253	1253	20
619	20231130	103800	61316938	1254	1254	1254	1254	0
620	20231130	103700	61316938	1254	1254	1254	1254	0
621	20231130	103600	61316938	1254	1254	1254	1254	0
622	20231130	103500	61316938	1254	1254	1254	1254	0
623	20231130	103400	61316938	1254	1254	1254	1254	0
624	20231130	103300	61316938	1254	1255	1255	1254	202
625	20231130	103200	61063429	1256	1256	1256	1256	0
626	20231130	103100	61063429	1256	1256	1256	1256	1
627	20231130	103000	61062173	1256	1256	1256	1256	1
628	20231130	102900	61060917	1258	1258	1258	1258	0
629	20231130	102800	61060917	1258	1258	1258	1258	0
630	20231130	102700	61060917	1258	1258	1258	1258	0
631	20231130	102600	61060917	1258	1258	1258	1258	0
632	20231130	102500	61060917	1258	1258	1258	1258	0
633	20231130	102400	61060917	1258	1256	1258	1256	3
634	20231130	102300	61057146	1260	1252	1270	1252	399
635	20231130	102200	60557384	1249	1250	1250	1249	3
636	20231130	102100	60553636	1249	1249	1249	1249	0
637	20231130	102000	60553636	1249	1249	1249	1249	0
638	20231130	101900	60553636	1249	1249	1249	1249	0
639	20231130	101800	60553636	1249	1249	1249	1249	0
640	20231130	101700	60553636	1249	1249	1249	1249	0
641	20231130	101600	60553636	1249	1249	1249	1249	0
642	20231130	101500	60553636	1249	1249	1249	1249	0
643	20231130	101400	60553636	1249	1249	1249	1249	0
644	20231130	101300	60553636	1249	1249	1249	1249	1
645	20231130	101200	60552387	1247	1247	1247	1247	390
646	20231130	101100	60066057	1247	1247	1247	1247	33
647	20231130	101000	60024906	1247	1248	1248	1247	117
648	20231130	100900	59879006	1249	1250	1250	1249	5
649	20231130	100800	59872757	1249	1250	1250	1249	596
650	20231130	100700	59128257	1251	1255	1255	1251	528
651	20231130	100600	58467595	1256	1257	1257	1256	424
652	20231130	100500	57934987	1258	1258	1258	1258	0
653	20231130	100400	57934987	1258	1258	1258	1258	0
654	20231130	100300	57934987	1258	1259	1259	1258	1595
655	20231130	100200	55928476	1272	1272	1272	1272	101
656	20231130	100100	55800004	1272	1260	1274	1260	380
657	20231130	100000	55316771	1260	1261	1274	1260	481
658	20231130	095900	54709347	1261	1261	1261	1261	0
659	20231130	095800	54709347	1261	1261	1261	1261	0
660	20231130	095700	54709347	1261	1265	1274	1261	935
661	20231130	095600	53524363	1273	1260	1273	1259	1410
662	20231130	095500	51737638	1260	1253	1270	1253	366
663	20231130	095400	51277565	1253	1253	1253	1253	3
664	20231130	095300	51273806	1252	1253	1253	1252	120
665	20231130	095200	51123546	1254	1254	1254	1254	0
666	20231130	095100	51123546	1254	1252	1254	1252	2780
667	20231130	095000	47640033	1252	1252	1252	1252	1
668	20231130	094900	47638781	1253	1253	1253	1253	136
669	20231130	094800	47468373	1253	1253	1253	1253	170
670	20231130	094700	47255363	1251	1250	1251	1250	534
671	20231130	094600	46587685	1249	1249	1249	1249	0
672	20231130	094500	46587685	1249	1249	1249	1249	0
673	20231130	094400	46587685	1249	1249	1249	1249	0
674	20231130	094300	46587685	1249	1249	1249	1249	0
675	20231130	094200	46587685	1249	1249	1249	1249	0
676	20231130	094100	46587685	1249	1253	1253	1246	1655
677	20231130	094000	44522967	1253	1253	1253	1253	0
678	20231130	093900	44522967	1253	1253	1253	1253	0
679	20231130	093800	44522967	1253	1254	1254	1253	6
680	20231130	093700	44515445	1253	1253	1253	1253	2
681	20231130	093600	44512939	1258	1258	1258	1258	0
682	20231130	093500	44512939	1258	1258	1258	1258	0
683	20231130	093400	44512939	1258	1258	1258	1258	0
684	20231130	093300	44512939	1258	1269	1269	1258	1001
685	20231130	093200	43253470	1260	1269	1270	1260	304
686	20231130	093100	42867531	1270	1259	1270	1259	52
687	20231130	093000	42801514	1270	1256	1271	1256	1625
688	20231130	092900	40736212	1265	1266	1266	1252	202
689	20231130	092800	40481291	1262	1266	1267	1262	424
690	20231130	092700	39946065	1267	1257	1271	1239	2034
691	20231130	092600	37404647	1257	1272	1274	1257	616
692	20231130	092500	36628270	1274	1256	1274	1252	2627
693	20231130	092400	33313013	1252	1274	1274	1252	108
694	20231130	092300	33177286	1274	1259	1274	1256	2182
695	20231130	092200	30420591	1260	1255	1260	1255	234
696	20231130	092100	30125766	1274	1261	1274	1261	22
697	20231130	092000	30097785	1277	1265	1278	1265	1256
698	20231130	091900	28497900	1278	1253	1278	1253	6448
699	20231130	091800	20383004	1252	1245	1252	1245	893
700	20231130	091700	19266595	1245	1244	1245	1244	1146
701	20231130	091600	17840934	1244	1244	1244	1244	3614
702	20231130	091500	13345118	1242	1242	1242	1242	1000
703	20231130	091400	12103118	1242	1242	1242	1242	1714
704	20231130	091300	9974330	1244	1244	1244	1244	0
705	20231130	091200	9974330	1244	1254	1254	1244	2164
706	20231130	091100	7279094	1254	1255	1255	1254	1689
707	20231130	091000	5159544	1255	1255	1255	1255	50
708	20231130	090900	5096794	1254	1254	1254	1254	0
709	20231130	090800	5096794	1254	1254	1254	1254	685
710	20231130	090700	4237804	1252	1252	1252	1252	0
711	20231130	090600	4237804	1252	1250	1252	1250	2220
712	20231130	090500	1461804	1247	1247	1247	1247	0
713	20231130	090400	1461804	1247	1247	1247	1247	0
714	20231130	090300	1461804	1247	1247	1247	1247	0
715	20231130	090200	1461804	1247	1245	1247	1245	465
716	20231130	090100	882689	1245	1245	1245	1245	500
717	20231130	090000	260189	1245	1245	1245	1245	208