KissMeData/130500/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201400	104425260	2850	2850	2850	2850	649
3	20231130	201300	104425260	2850	2850	2850	2850	0
4	20231130	201200	104425260	2850	2850	2850	2850	0
5	20231130	201100	104425260	2850	2850	2850	2850	0
6	20231130	201000	104425260	2850	2850	2850	2850	0
7	20231130	200900	104425260	2850	2850	2850	2850	0
8	20231130	200800	104425260	2850	2850	2850	2850	0
9	20231130	200700	104425260	2850	2850	2850	2850	0
10	20231130	200600	104425260	2850	2850	2850	2850	0
11	20231130	200500	104425260	2850	2850	2850	2850	0
12	20231130	200400	104425260	2850	2850	2850	2850	0
13	20231130	200300	104425260	2850	2850	2850	2850	0
14	20231130	200200	104425260	2850	2850	2850	2850	0
15	20231130	200100	104425260	2850	2850	2850	2850	0
16	20231130	200000	104425260	2850	2850	2850	2850	0
17	20231130	195900	104425260	2850	2850	2850	2850	0
18	20231130	195800	104425260	2850	2850	2850	2850	0
19	20231130	195700	104425260	2850	2850	2850	2850	0
20	20231130	195600	104425260	2850	2850	2850	2850	0
21	20231130	195500	104425260	2850	2850	2850	2850	0
22	20231130	195400	104425260	2850	2850	2850	2850	0
23	20231130	195300	104425260	2850	2850	2850	2850	0
24	20231130	195200	104425260	2850	2850	2850	2850	0
25	20231130	195100	104425260	2850	2850	2850	2850	0
26	20231130	195000	104425260	2850	2850	2850	2850	0
27	20231130	194900	104425260	2850	2850	2850	2850	0
28	20231130	194800	104425260	2850	2850	2850	2850	0
29	20231130	194700	104425260	2850	2850	2850	2850	0
30	20231130	194600	104425260	2850	2850	2850	2850	0
31	20231130	194500	104425260	2850	2850	2850	2850	0
32	20231130	194400	104425260	2850	2850	2850	2850	649
33	20231130	194300	104425260	2850	2850	2850	2850	0
34	20231130	194200	104425260	2850	2850	2850	2850	0
35	20231130	194100	104425260	2850	2850	2850	2850	0
36	20231130	194000	104425260	2850	2850	2850	2850	0
37	20231130	193900	104425260	2850	2850	2850	2850	0
38	20231130	193800	104425260	2850	2850	2850	2850	0
39	20231130	193700	104425260	2850	2850	2850	2850	0
40	20231130	193600	104425260	2850	2850	2850	2850	0
41	20231130	193500	104425260	2850	2850	2850	2850	0
42	20231130	193400	104425260	2850	2850	2850	2850	0
43	20231130	193300	104425260	2850	2850	2850	2850	0
44	20231130	193200	104425260	2850	2850	2850	2850	0
45	20231130	193100	104425260	2850	2850	2850	2850	0
46	20231130	193000	104425260	2850	2850	2850	2850	0
47	20231130	192900	104425260	2850	2850	2850	2850	0
48	20231130	192800	104425260	2850	2850	2850	2850	0
49	20231130	192700	104425260	2850	2850	2850	2850	0
50	20231130	192600	104425260	2850	2850	2850	2850	0
51	20231130	192500	104425260	2850	2850	2850	2850	0
52	20231130	192400	104425260	2850	2850	2850	2850	0
53	20231130	192300	104425260	2850	2850	2850	2850	0
54	20231130	192200	104425260	2850	2850	2850	2850	0
55	20231130	192100	104425260	2850	2850	2850	2850	0
56	20231130	192000	104425260	2850	2850	2850	2850	0
57	20231130	191900	104425260	2850	2850	2850	2850	0
58	20231130	191800	104425260	2850	2850	2850	2850	0
59	20231130	191700	104425260	2850	2850	2850	2850	0
60	20231130	191600	104425260	2850	2850	2850	2850	0
61	20231130	191500	104425260	2850	2850	2850	2850	0
62	20231130	191400	104425260	2850	2850	2850	2850	649
63	20231130	191300	104425260	2850	2850	2850	2850	0
64	20231130	191200	104425260	2850	2850	2850	2850	0
65	20231130	191100	104425260	2850	2850	2850	2850	0
66	20231130	191000	104425260	2850	2850	2850	2850	0
67	20231130	190900	104425260	2850	2850	2850	2850	0
68	20231130	190800	104425260	2850	2850	2850	2850	0
69	20231130	190700	104425260	2850	2850	2850	2850	0
70	20231130	190600	104425260	2850	2850	2850	2850	0
71	20231130	190500	104425260	2850	2850	2850	2850	0
72	20231130	190400	104425260	2850	2850	2850	2850	0
73	20231130	190300	104425260	2850	2850	2850	2850	0
74	20231130	190200	104425260	2850	2850	2850	2850	0
75	20231130	190100	104425260	2850	2850	2850	2850	0
76	20231130	190000	104425260	2850	2850	2850	2850	0
77	20231130	185900	104425260	2850	2850	2850	2850	0
78	20231130	185800	104425260	2850	2850	2850	2850	0
79	20231130	185700	104425260	2850	2850	2850	2850	0
80	20231130	185600	104425260	2850	2850	2850	2850	0
81	20231130	185500	104425260	2850	2850	2850	2850	0
82	20231130	185400	104425260	2850	2850	2850	2850	0
83	20231130	185300	104425260	2850	2850	2850	2850	0
84	20231130	185200	104425260	2850	2850	2850	2850	0
85	20231130	185100	104425260	2850	2850	2850	2850	0
86	20231130	185000	104425260	2850	2850	2850	2850	0
87	20231130	184900	104425260	2850	2850	2850	2850	0
88	20231130	184800	104425260	2850	2850	2850	2850	0
89	20231130	184700	104425260	2850	2850	2850	2850	0
90	20231130	184600	104425260	2850	2850	2850	2850	0
91	20231130	184500	104425260	2850	2850	2850	2850	0
92	20231130	184400	104425260	2850	2850	2850	2850	649
93	20231130	184300	104425260	2850	2850	2850	2850	0
94	20231130	184200	104425260	2850	2850	2850	2850	0
95	20231130	184100	104425260	2850	2850	2850	2850	0
96	20231130	184000	104425260	2850	2850	2850	2850	0
97	20231130	183900	104425260	2850	2850	2850	2850	0
98	20231130	183800	104425260	2850	2850	2850	2850	0
99	20231130	183700	104425260	2850	2850	2850	2850	0
100	20231130	183600	104425260	2850	2850	2850	2850	0
101	20231130	183500	104425260	2850	2850	2850	2850	0
102	20231130	183400	104425260	2850	2850	2850	2850	0
103	20231130	183300	104425260	2850	2850	2850	2850	0
104	20231130	183200	104425260	2850	2850	2850	2850	0
105	20231130	183100	104425260	2850	2850	2850	2850	0
106	20231130	183000	104425260	2850	2850	2850	2850	0
107	20231130	182900	104425260	2850	2850	2850	2850	0
108	20231130	182800	104425260	2850	2850	2850	2850	0
109	20231130	182700	104425260	2850	2850	2850	2850	0
110	20231130	182600	104425260	2850	2850	2850	2850	0
111	20231130	182500	104425260	2850	2850	2850	2850	0
112	20231130	182400	104425260	2850	2850	2850	2850	0
113	20231130	182300	104425260	2850	2850	2850	2850	0
114	20231130	182200	104425260	2850	2850	2850	2850	0
115	20231130	182100	104425260	2850	2850	2850	2850	0
116	20231130	182000	104425260	2850	2850	2850	2850	0
117	20231130	181900	104425260	2850	2850	2850	2850	0
118	20231130	181800	104425260	2850	2850	2850	2850	0
119	20231130	181700	104425260	2850	2850	2850	2850	0
120	20231130	181600	104425260	2850	2850	2850	2850	0
121	20231130	181500	104425260	2850	2850	2850	2850	0
122	20231130	181400	104425260	2850	2850	2850	2850	649
123	20231130	181300	104425260	2850	2850	2850	2850	0
124	20231130	181200	104425260	2850	2850	2850	2850	0
125	20231130	181100	104425260	2850	2850	2850	2850	0
126	20231130	181000	104425260	2850	2850	2850	2850	0
127	20231130	180900	104425260	2850	2850	2850	2850	0
128	20231130	180800	104425260	2850	2850	2850	2850	0
129	20231130	180700	104425260	2850	2850	2850	2850	0
130	20231130	180600	104425260	2850	2850	2850	2850	0
131	20231130	180500	104425260	2850	2850	2850	2850	0
132	20231130	180400	104425260	2850	2850	2850	2850	0
133	20231130	180300	104425260	2850	2850	2850	2850	0
134	20231130	180200	104425260	2850	2850	2850	2850	0
135	20231130	180100	104425260	2850	2850	2850	2850	0
136	20231130	180000	104425260	2850	2850	2850	2850	0
137	20231130	175900	104425260	2850	2850	2850	2850	0
138	20231130	175800	104425260	2850	2850	2850	2850	0
139	20231130	175700	104425260	2850	2850	2850	2850	0
140	20231130	175600	104425260	2850	2850	2850	2850	0
141	20231130	175500	104425260	2850	2850	2850	2850	0
142	20231130	175400	104425260	2850	2850	2850	2850	0
143	20231130	175300	104425260	2850	2850	2850	2850	0
144	20231130	175200	104425260	2850	2850	2850	2850	0
145	20231130	175100	104425260	2850	2850	2850	2850	0
146	20231130	175000	104425260	2850	2850	2850	2850	0
147	20231130	174900	104425260	2850	2850	2850	2850	0
148	20231130	174800	104425260	2850	2850	2850	2850	0
149	20231130	174700	104425260	2850	2850	2850	2850	0
150	20231130	174600	104425260	2850	2850	2850	2850	0
151	20231130	174500	104425260	2850	2850	2850	2850	0
152	20231130	174400	104425260	2850	2850	2850	2850	649
153	20231130	174300	104425260	2850	2850	2850	2850	0
154	20231130	174200	104425260	2850	2850	2850	2850	0
155	20231130	174100	104425260	2850	2850	2850	2850	0
156	20231130	174000	104425260	2850	2850	2850	2850	0
157	20231130	173900	104425260	2850	2850	2850	2850	0
158	20231130	173800	104425260	2850	2850	2850	2850	0
159	20231130	173700	104425260	2850	2850	2850	2850	0
160	20231130	173600	104425260	2850	2850	2850	2850	0
161	20231130	173500	104425260	2850	2850	2850	2850	0
162	20231130	173400	104425260	2850	2850	2850	2850	0
163	20231130	173300	104425260	2850	2850	2850	2850	0
164	20231130	173200	104425260	2850	2850	2850	2850	0
165	20231130	173100	104425260	2850	2850	2850	2850	0
166	20231130	173000	104425260	2850	2850	2850	2850	0
167	20231130	172900	104425260	2850	2850	2850	2850	0
168	20231130	172800	104425260	2850	2850	2850	2850	0
169	20231130	172700	104425260	2850	2850	2850	2850	0
170	20231130	172600	104425260	2850	2850	2850	2850	0
171	20231130	172500	104425260	2850	2850	2850	2850	0
172	20231130	172400	104425260	2850	2850	2850	2850	0
173	20231130	172300	104425260	2850	2850	2850	2850	0
174	20231130	172200	104425260	2850	2850	2850	2850	0
175	20231130	172100	104425260	2850	2850	2850	2850	0
176	20231130	172000	104425260	2850	2850	2850	2850	0
177	20231130	171900	104425260	2850	2850	2850	2850	0
178	20231130	171800	104425260	2850	2850	2850	2850	0
179	20231130	171700	104425260	2850	2850	2850	2850	0
180	20231130	171600	104425260	2850	2850	2850	2850	0
181	20231130	171500	104425260	2850	2850	2850	2850	0
182	20231130	171400	104425260	2850	2850	2850	2850	649
183	20231130	171300	104425260	2850	2850	2850	2850	0
184	20231130	171200	104425260	2850	2850	2850	2850	0
185	20231130	171100	104425260	2850	2850	2850	2850	0
186	20231130	171000	104425260	2850	2850	2850	2850	0
187	20231130	170900	104425260	2850	2850	2850	2850	0
188	20231130	170800	104425260	2850	2850	2850	2850	0
189	20231130	170700	104425260	2850	2850	2850	2850	0
190	20231130	170600	104425260	2850	2850	2850	2850	0
191	20231130	170500	104425260	2850	2850	2850	2850	0
192	20231130	170400	104425260	2850	2850	2850	2850	0
193	20231130	170300	104425260	2850	2850	2850	2850	0
194	20231130	170200	104425260	2850	2850	2850	2850	0
195	20231130	170100	104425260	2850	2850	2850	2850	0
196	20231130	170000	104425260	2850	2850	2850	2850	0
197	20231130	165900	104425260	2850	2850	2850	2850	0
198	20231130	165800	104425260	2850	2850	2850	2850	0
199	20231130	165700	104425260	2850	2850	2850	2850	0
200	20231130	165600	104425260	2850	2850	2850	2850	0
201	20231130	165500	104425260	2850	2850	2850	2850	0
202	20231130	165400	104425260	2850	2850	2850	2850	0
203	20231130	165300	104425260	2850	2850	2850	2850	0
204	20231130	165200	104425260	2850	2850	2850	2850	0
205	20231130	165100	104425260	2850	2850	2850	2850	0
206	20231130	165000	104425260	2850	2850	2850	2850	0
207	20231130	164900	104425260	2850	2850	2850	2850	0
208	20231130	164800	104425260	2850	2850	2850	2850	0
209	20231130	164700	104425260	2850	2850	2850	2850	0
210	20231130	164600	104425260	2850	2850	2850	2850	0
211	20231130	164500	104425260	2850	2850	2850	2850	0
212	20231130	164400	104425260	2850	2850	2850	2850	649
213	20231130	164300	104425260	2850	2850	2850	2850	0
214	20231130	164200	104425260	2850	2850	2850	2850	0
215	20231130	164100	104425260	2850	2850	2850	2850	0
216	20231130	164000	104425260	2850	2850	2850	2850	0
217	20231130	163900	104425260	2850	2850	2850	2850	0
218	20231130	163800	104425260	2850	2850	2850	2850	0
219	20231130	163700	104425260	2850	2850	2850	2850	0
220	20231130	163600	104425260	2850	2850	2850	2850	0
221	20231130	163500	104425260	2850	2850	2850	2850	0
222	20231130	163400	104425260	2850	2850	2850	2850	0
223	20231130	163300	104425260	2850	2850	2850	2850	0
224	20231130	163200	104425260	2850	2850	2850	2850	0
225	20231130	163100	104425260	2850	2850	2850	2850	0
226	20231130	163000	104425260	2850	2850	2850	2850	0
227	20231130	162900	104425260	2850	2850	2850	2850	0
228	20231130	162800	104425260	2850	2850	2850	2850	0
229	20231130	162700	104425260	2850	2850	2850	2850	0
230	20231130	162600	104425260	2850	2850	2850	2850	0
231	20231130	162500	104425260	2850	2850	2850	2850	0
232	20231130	162400	104425260	2850	2850	2850	2850	0
233	20231130	162300	104425260	2850	2850	2850	2850	0
234	20231130	162200	104425260	2850	2850	2850	2850	0
235	20231130	162100	104425260	2850	2850	2850	2850	0
236	20231130	162000	104425260	2850	2850	2850	2850	0
237	20231130	161900	104425260	2850	2850	2850	2850	0
238	20231130	161800	104425260	2850	2850	2850	2850	0
239	20231130	161700	104425260	2850	2850	2850	2850	0
240	20231130	161600	104425260	2850	2850	2850	2850	0
241	20231130	161500	104425260	2850	2850	2850	2850	0
242	20231130	161400	104425260	2850	2850	2850	2850	649
243	20231130	161300	104425260	2850	2850	2850	2850	0
244	20231130	161200	104425260	2850	2850	2850	2850	0
245	20231130	161100	104425260	2850	2850	2850	2850	0
246	20231130	161000	104425260	2850	2850	2850	2850	0
247	20231130	160900	104425260	2850	2850	2850	2850	0
248	20231130	160800	104425260	2850	2850	2850	2850	0
249	20231130	160700	104425260	2850	2850	2850	2850	0
250	20231130	160600	104425260	2850	2850	2850	2850	0
251	20231130	160500	104425260	2850	2850	2850	2850	0
252	20231130	160400	104425260	2850	2850	2850	2850	0
253	20231130	160300	104425260	2850	2850	2850	2850	0
254	20231130	160200	104425260	2850	2850	2850	2850	0
255	20231130	160100	104425260	2850	2850	2850	2850	0
256	20231130	160000	104425260	2850	2850	2850	2850	0
257	20231130	155900	104425260	2850	2850	2850	2850	0
258	20231130	155800	104425260	2850	2850	2850	2850	0
259	20231130	155700	104425260	2850	2850	2850	2850	0
260	20231130	155600	104425260	2850	2850	2850	2850	0
261	20231130	155500	104425260	2850	2850	2850	2850	0
262	20231130	155400	104425260	2850	2850	2850	2850	0
263	20231130	155300	104425260	2850	2850	2850	2850	0
264	20231130	155200	104425260	2850	2850	2850	2850	0
265	20231130	155100	104425260	2850	2850	2850	2850	0
266	20231130	155000	104425260	2850	2850	2850	2850	0
267	20231130	154900	104425260	2850	2850	2850	2850	0
268	20231130	154800	104425260	2850	2850	2850	2850	0
269	20231130	154700	104425260	2850	2850	2850	2850	0
270	20231130	154600	104425260	2850	2850	2850	2850	0
271	20231130	154500	104425260	2850	2850	2850	2850	0
272	20231130	154400	104425260	2850	2850	2850	2850	649
273	20231130	154300	104425260	2850	2850	2850	2850	0
274	20231130	154200	104425260	2850	2850	2850	2850	0
275	20231130	154100	104425260	2850	2850	2850	2850	0
276	20231130	154000	104425260	2850	2850	2850	2850	0
277	20231130	153900	104425260	2850	2850	2850	2850	0
278	20231130	153800	104425260	2850	2850	2850	2850	0
279	20231130	153700	104425260	2850	2850	2850	2850	0
280	20231130	153600	104425260	2850	2850	2850	2850	0
281	20231130	153500	104425260	2850	2850	2850	2850	0
282	20231130	153400	104425260	2850	2850	2850	2850	0
283	20231130	153300	104425260	2850	2850	2850	2850	0
284	20231130	153200	104425260	2850	2850	2850	2850	0
285	20231130	153100	104425260	2850	2850	2850	2850	0
286	20231130	153000	104425260	2850	2850	2850	2850	649
287	20231130	152900	102575610	2875	2875	2875	2875	0
288	20231130	152800	102575610	2875	2875	2875	2875	0
289	20231130	152700	102575610	2875	2875	2875	2875	0
290	20231130	152600	102575610	2875	2875	2875	2875	0
291	20231130	152500	102575610	2875	2875	2875	2875	0
292	20231130	152400	102575610	2875	2875	2875	2875	0
293	20231130	152300	102575610	2875	2875	2875	2875	0
294	20231130	152200	102575610	2875	2875	2875	2875	0
295	20231130	152100	102575610	2875	2875	2875	2875	0
296	20231130	152000	102575610	2875	2875	2875	2875	0
297	20231130	151900	102575610	2875	2875	2875	2875	0
298	20231130	151800	102575610	2875	2865	2875	2865	2129
299	20231130	151700	96465415	2865	2865	2865	2865	140
300	20231130	151600	96064315	2860	2860	2860	2860	70
301	20231130	151500	95864115	2855	2855	2855	2855	90
302	20231130	151400	95607165	2855	2855	2855	2855	0
303	20231130	151300	95607165	2855	2855	2855	2855	0
304	20231130	151200	95607165	2855	2855	2855	2855	28
305	20231130	151100	95527225	2855	2855	2855	2855	0
306	20231130	151000	95527225	2855	2855	2855	2855	0
307	20231130	150900	95527225	2855	2855	2855	2855	5
308	20231130	150800	95512950	2855	2855	2855	2855	0
309	20231130	150700	95512950	2855	2855	2855	2855	0
310	20231130	150600	95512950	2855	2855	2855	2855	0
311	20231130	150500	95512950	2855	2855	2855	2855	7
312	20231130	150400	95492965	2850	2850	2850	2850	0
313	20231130	150300	95492965	2850	2850	2850	2850	0
314	20231130	150200	95492965	2850	2850	2850	2850	0
315	20231130	150100	95492965	2850	2850	2850	2850	0
316	20231130	150000	95492965	2850	2850	2850	2850	0
317	20231130	145900	95492965	2850	2850	2850	2850	1
318	20231130	145800	95490115	2850	2850	2850	2850	0
319	20231130	145700	95490115	2850	2850	2850	2850	2
320	20231130	145600	95484415	2855	2855	2855	2855	10
321	20231130	145500	95455865	2855	2855	2855	2855	73
322	20231130	145400	95247450	2860	2860	2860	2860	52
323	20231130	145300	95098730	2855	2855	2855	2855	0
324	20231130	145200	95098730	2855	2855	2855	2855	0
325	20231130	145100	95098730	2855	2855	2855	2855	0
326	20231130	145000	95098730	2855	2855	2855	2855	2
327	20231130	144900	95093020	2855	2855	2855	2855	0
328	20231130	144800	95093020	2855	2855	2855	2855	1
329	20231130	144700	95090165	2860	2860	2860	2860	0
330	20231130	144600	95090165	2860	2860	2860	2860	0
331	20231130	144500	95090165	2860	2860	2860	2860	0
332	20231130	144400	95090165	2860	2860	2860	2860	10
333	20231130	144300	95061565	2860	2860	2860	2860	0
334	20231130	144200	95061565	2860	2860	2860	2860	0
335	20231130	144100	95061565	2860	2860	2860	2860	281
336	20231130	144000	94257905	2855	2855	2855	2855	28
337	20231130	143900	94177965	2855	2855	2855	2855	105
338	20231130	143800	93878190	2855	2855	2860	2855	593
339	20231130	143700	92185150	2860	2860	2860	2860	0
340	20231130	143600	92185150	2860	2865	2865	2860	238
341	20231130	143500	91503880	2870	2870	2870	2870	0
342	20231130	143400	91503880	2870	2870	2870	2870	0
343	20231130	143300	91503880	2870	2870	2870	2870	0
344	20231130	143200	91503880	2870	2870	2870	2870	0
345	20231130	143100	91503880	2870	2870	2870	2870	0
346	20231130	143000	91503880	2870	2870	2870	2870	1700
347	20231130	142900	86624880	2870	2870	2870	2870	0
348	20231130	142800	86624880	2870	2870	2870	2870	400
349	20231130	142700	85476880	2860	2860	2860	2860	339
350	20231130	142600	84507340	2865	2865	2865	2865	0
351	20231130	142500	84507340	2865	2865	2865	2865	18
352	20231130	142400	84455770	2860	2860	2860	2860	0
353	20231130	142300	84455770	2860	2860	2860	2860	0
354	20231130	142200	84455770	2860	2860	2860	2860	0
355	20231130	142100	84455770	2860	2860	2860	2860	0
356	20231130	142000	84455770	2860	2860	2860	2860	0
357	20231130	141900	84455770	2860	2860	2860	2860	0
358	20231130	141800	84455770	2860	2860	2860	2860	0
359	20231130	141700	84455770	2860	2860	2860	2860	15
360	20231130	141600	84412870	2860	2860	2860	2860	0
361	20231130	141500	84412870	2860	2860	2860	2860	0
362	20231130	141400	84412870	2860	2860	2860	2860	0
363	20231130	141300	84412870	2860	2860	2860	2860	0
364	20231130	141200	84412870	2860	2860	2860	2860	0
365	20231130	141100	84412870	2860	2860	2860	2860	0
366	20231130	141000	84412870	2860	2870	2870	2860	600
367	20231130	140900	82695880	2870	2870	2870	2870	0
368	20231130	140800	82695880	2870	2870	2870	2870	0
369	20231130	140700	82695880	2870	2870	2870	2870	2
370	20231130	140600	82690140	2870	2870	2870	2870	926
371	20231130	140500	80032520	2865	2865	2865	2865	0
372	20231130	140400	80032520	2865	2865	2865	2865	0
373	20231130	140300	80032520	2865	2865	2865	2865	153
374	20231130	140200	79594175	2870	2870	2870	2870	0
375	20231130	140100	79594175	2870	2870	2870	2870	1
376	20231130	140000	79591305	2865	2865	2865	2865	100
377	20231130	135900	79304805	2860	2860	2860	2860	0
378	20231130	135800	79304805	2860	2860	2860	2860	0
379	20231130	135700	79304805	2860	2865	2865	2860	5
380	20231130	135600	79290485	2865	2865	2865	2865	0
381	20231130	135500	79290485	2865	2865	2865	2865	0
382	20231130	135400	79290485	2865	2875	2875	2865	3
383	20231130	135300	79281875	2870	2870	2870	2870	0
384	20231130	135200	79281875	2870	2870	2870	2870	0
385	20231130	135100	79281875	2870	2870	2870	2870	0
386	20231130	135000	79281875	2870	2870	2870	2870	0
387	20231130	134900	79281875	2870	2870	2870	2870	25
388	20231130	134800	79210125	2865	2865	2865	2865	0
389	20231130	134700	79210125	2865	2865	2865	2865	0
390	20231130	134600	79210125	2865	2865	2865	2865	128
391	20231130	134500	78843405	2870	2870	2870	2870	0
392	20231130	134400	78843405	2870	2870	2870	2870	0
393	20231130	134300	78843405	2870	2870	2870	2870	163
394	20231130	134200	78375595	2870	2870	2870	2870	0
395	20231130	134100	78375595	2870	2870	2870	2870	0
396	20231130	134000	78375595	2870	2870	2870	2870	0
397	20231130	133900	78375595	2870	2870	2870	2870	1
398	20231130	133800	78372725	2870	2870	2870	2870	2
399	20231130	133700	78366985	2865	2865	2865	2865	0
400	20231130	133600	78366985	2865	2865	2865	2865	0
401	20231130	133500	78366985	2865	2865	2865	2865	11
402	20231130	133400	78335470	2865	2865	2865	2865	1
403	20231130	133300	78332605	2870	2870	2870	2870	0
404	20231130	133200	78332605	2870	2870	2870	2870	0
405	20231130	133100	78332605	2870	2870	2870	2870	0
406	20231130	133000	78332605	2870	2870	2870	2870	0
407	20231130	132900	78332605	2870	2870	2870	2870	0
408	20231130	132800	78332605	2870	2870	2870	2870	0
409	20231130	132700	78332605	2870	2870	2870	2870	0
410	20231130	132600	78332605	2870	2870	2870	2870	1
411	20231130	132500	78329735	2865	2865	2865	2865	7
412	20231130	132400	78309680	2870	2870	2870	2870	0
413	20231130	132300	78309680	2870	2870	2870	2870	0
414	20231130	132200	78309680	2870	2870	2870	2870	0
415	20231130	132100	78309680	2870	2870	2870	2870	1
416	20231130	132000	78306810	2870	2870	2870	2870	0
417	20231130	131900	78306810	2870	2870	2870	2870	0
418	20231130	131800	78306810	2870	2870	2870	2870	0
419	20231130	131700	78306810	2870	2870	2870	2870	0
420	20231130	131600	78306810	2870	2870	2870	2870	1
421	20231130	131500	78303940	2870	2870	2870	2870	9
422	20231130	131400	78278110	2870	2870	2870	2870	0
423	20231130	131300	78278110	2870	2870	2870	2870	0
424	20231130	131200	78278110	2870	2870	2870	2870	0
425	20231130	131100	78278110	2870	2870	2870	2860	66
426	20231130	131000	78088740	2855	2855	2855	2855	0
427	20231130	130900	78088740	2855	2855	2855	2855	0
428	20231130	130800	78088740	2855	2855	2855	2855	0
429	20231130	130700	78088740	2855	2855	2855	2855	0
430	20231130	130600	78088740	2855	2855	2855	2855	0
431	20231130	130500	78088740	2855	2855	2855	2855	0
432	20231130	130400	78088740	2855	2855	2855	2855	0
433	20231130	130300	78088740	2855	2855	2855	2855	0
434	20231130	130200	78088740	2855	2855	2855	2855	0
435	20231130	130100	78088740	2855	2870	2870	2855	312
436	20231130	130000	77193325	2870	2870	2870	2870	0
437	20231130	125900	77193325	2870	2870	2870	2870	0
438	20231130	125800	77193325	2870	2870	2870	2870	1
439	20231130	125700	77190455	2855	2855	2855	2855	0
440	20231130	125600	77190455	2855	2855	2855	2855	0
441	20231130	125500	77190455	2855	2855	2855	2855	94
442	20231130	125400	76922085	2860	2860	2860	2860	6
443	20231130	125300	76904925	2870	2870	2870	2870	0
444	20231130	125200	76904925	2870	2870	2870	2870	0
445	20231130	125100	76904925	2870	2870	2870	2870	0
446	20231130	125000	76904925	2870	2870	2870	2870	0
447	20231130	124900	76904925	2870	2870	2870	2870	0
448	20231130	124800	76904925	2870	2870	2870	2870	0
449	20231130	124700	76904925	2870	2870	2870	2870	0
450	20231130	124600	76904925	2870	2870	2870	2870	0
451	20231130	124500	76904925	2870	2870	2870	2870	0
452	20231130	124400	76904925	2870	2870	2870	2870	0
453	20231130	124300	76904925	2870	2870	2870	2870	0
454	20231130	124200	76904925	2870	2870	2870	2870	0
455	20231130	124100	76904925	2870	2870	2870	2870	1
456	20231130	124000	76902055	2865	2855	2865	2840	360
457	20231130	123900	75871745	2865	2865	2865	2865	0
458	20231130	123800	75871745	2865	2865	2865	2865	0
459	20231130	123700	75871745	2865	2865	2865	2865	0
460	20231130	123600	75871745	2865	2865	2865	2865	0
461	20231130	123500	75871745	2865	2865	2865	2865	0
462	20231130	123400	75871745	2865	2865	2865	2865	0
463	20231130	123300	75871745	2865	2865	2865	2865	0
464	20231130	123200	75871745	2865	2865	2865	2865	0
465	20231130	123100	75871745	2865	2865	2865	2865	5
466	20231130	123000	75857420	2865	2865	2865	2865	0
467	20231130	122900	75857420	2865	2865	2865	2865	1
468	20231130	122800	75854555	2860	2860	2860	2860	0
469	20231130	122700	75854555	2860	2860	2860	2860	0
470	20231130	122600	75854555	2860	2860	2860	2860	0
471	20231130	122500	75854555	2860	2860	2860	2860	0
472	20231130	122400	75854555	2860	2860	2860	2860	1
473	20231130	122300	75851695	2860	2865	2865	2860	285
474	20231130	122200	75036570	2865	2865	2865	2865	0
475	20231130	122100	75036570	2865	2865	2865	2865	17
476	20231130	122000	74987865	2870	2870	2870	2870	0
477	20231130	121900	74987865	2870	2870	2870	2870	1
478	20231130	121800	74984995	2860	2860	2860	2860	0
479	20231130	121700	74984995	2860	2860	2860	2860	0
480	20231130	121600	74984995	2860	2860	2860	2860	100
481	20231130	121500	74698995	2860	2860	2860	2860	24
482	20231130	121400	74630355	2860	2860	2860	2860	0
483	20231130	121300	74630355	2860	2860	2860	2860	0
484	20231130	121200	74630355	2860	2860	2860	2860	95
485	20231130	121100	74358655	2860	2860	2860	2860	1
486	20231130	121000	74355795	2855	2855	2855	2855	0
487	20231130	120900	74355795	2855	2855	2855	2855	0
488	20231130	120800	74355795	2855	2855	2855	2855	0
489	20231130	120700	74355795	2855	2855	2855	2855	0
490	20231130	120600	74355795	2855	2855	2855	2855	0
491	20231130	120500	74355795	2855	2855	2855	2855	10
492	20231130	120400	74327245	2860	2860	2860	2860	0
493	20231130	120300	74327245	2860	2860	2860	2860	0
494	20231130	120200	74327245	2860	2860	2860	2860	0
495	20231130	120100	74327245	2860	2860	2860	2860	1
496	20231130	120000	74324385	2860	2860	2860	2860	0
497	20231130	115900	74324385	2860	2860	2860	2860	12
498	20231130	115800	74290065	2860	2865	2865	2860	58
499	20231130	115700	74124040	2865	2865	2865	2865	0
500	20231130	115600	74124040	2865	2865	2865	2865	0
501	20231130	115500	74124040	2865	2865	2865	2865	0
502	20231130	115400	74124040	2865	2865	2865	2865	20
503	20231130	115300	74066740	2870	2870	2870	2870	0
504	20231130	115200	74066740	2870	2870	2870	2870	69
505	20231130	115100	73868710	2875	2875	2875	2875	0
506	20231130	115000	73868710	2875	2875	2875	2875	3
507	20231130	114900	73860085	2875	2885	2885	2875	132
508	20231130	114800	73479585	2885	2885	2885	2885	5
509	20231130	114700	73465160	2885	2885	2885	2885	0
510	20231130	114600	73465160	2885	2885	2885	2885	1
511	20231130	114500	73462275	2875	2875	2875	2875	0
512	20231130	114400	73462275	2875	2875	2875	2875	0
513	20231130	114300	73462275	2875	2875	2875	2875	0
514	20231130	114200	73462275	2875	2880	2880	2875	11
515	20231130	114100	73430620	2885	2885	2885	2885	1
516	20231130	114000	73427735	2870	2870	2870	2870	200
517	20231130	113900	72853735	2870	2870	2870	2870	149
518	20231130	113800	72426105	2870	2870	2870	2870	1
519	20231130	113700	72423235	2865	2865	2865	2865	0
520	20231130	113600	72423235	2865	2865	2865	2865	0
521	20231130	113500	72423235	2865	2865	2865	2865	0
522	20231130	113400	72423235	2865	2885	2885	2865	175
523	20231130	113300	71921840	2880	2875	2880	2875	130
524	20231130	113200	71547555	2870	2870	2870	2870	456
525	20231130	113100	70238835	2870	2865	2870	2865	248
526	20231130	113000	69527325	2865	2865	2865	2865	0
527	20231130	112900	69527325	2865	2865	2865	2865	179
528	20231130	112800	69014490	2860	2860	2860	2860	0
529	20231130	112700	69014490	2860	2860	2860	2860	0
530	20231130	112600	69014490	2860	2860	2860	2860	0
531	20231130	112500	69014490	2860	2860	2860	2860	0
532	20231130	112400	69014490	2860	2860	2860	2860	0
533	20231130	112300	69014490	2860	2865	2865	2860	10
534	20231130	112200	68985870	2870	2870	2870	2870	0
535	20231130	112100	68985870	2870	2870	2870	2870	0
536	20231130	112000	68985870	2870	2870	2870	2870	0
537	20231130	111900	68985870	2870	2870	2870	2870	0
538	20231130	111800	68985870	2870	2870	2870	2870	0
539	20231130	111700	68985870	2870	2870	2870	2870	1
540	20231130	111600	68983000	2865	2865	2865	2865	149
541	20231130	111500	68556115	2860	2860	2860	2860	0
542	20231130	111400	68556115	2860	2860	2860	2860	35
543	20231130	111300	68456015	2860	2860	2860	2860	0
544	20231130	111200	68456015	2860	2860	2860	2860	5
545	20231130	111100	68441715	2865	2865	2865	2865	1
546	20231130	111000	68438850	2865	2865	2865	2865	71
547	20231130	110900	68235435	2865	2865	2865	2865	0
548	20231130	110800	68235435	2865	2865	2865	2865	4
549	20231130	110700	68223975	2865	2865	2865	2865	0
550	20231130	110600	68223975	2865	2865	2865	2865	0
551	20231130	110500	68223975	2865	2865	2865	2865	0
552	20231130	110400	68223975	2865	2865	2865	2865	5
553	20231130	110300	68209650	2865	2865	2865	2865	45
554	20231130	110200	68080725	2865	2865	2865	2865	11
555	20231130	110100	68049210	2865	2865	2865	2865	19
556	20231130	110000	67994775	2865	2865	2865	2865	7
557	20231130	105900	67974720	2860	2860	2860	2860	1
558	20231130	105800	67971860	2860	2860	2860	2860	0
559	20231130	105700	67971860	2860	2860	2860	2860	44
560	20231130	105600	67846020	2860	2860	2860	2860	74
561	20231130	105500	67634380	2860	2860	2860	2860	0
562	20231130	105400	67634380	2860	2860	2860	2860	1
563	20231130	105300	67631520	2865	2865	2865	2865	1
564	20231130	105200	67628655	2860	2860	2860	2860	0
565	20231130	105100	67628655	2860	2860	2860	2860	0
566	20231130	105000	67628655	2860	2860	2860	2860	0
567	20231130	104900	67628655	2860	2860	2860	2860	91
568	20231130	104800	67368395	2860	2860	2860	2860	909
569	20231130	104700	64768655	2860	2860	2860	2860	100
570	20231130	104600	64482655	2860	2860	2860	2860	0
571	20231130	104500	64482655	2860	2860	2860	2860	120
572	20231130	104400	64139455	2860	2860	2860	2860	1
573	20231130	104300	64136595	2865	2865	2865	2865	0
574	20231130	104200	64136595	2865	2865	2865	2865	82
575	20231130	104100	63901665	2865	2865	2865	2865	5
576	20231130	104000	63887340	2865	2865	2865	2865	63
577	20231130	103900	63706845	2865	2865	2865	2865	100
578	20231130	103800	63420345	2865	2865	2865	2865	0
579	20231130	103700	63420345	2865	2865	2865	2865	0
580	20231130	103600	63420345	2865	2865	2865	2865	210
581	20231130	103500	62818695	2860	2860	2860	2860	0
582	20231130	103400	62818695	2860	2860	2860	2860	0
583	20231130	103300	62818695	2860	2860	2860	2860	0
584	20231130	103200	62818695	2860	2860	2860	2860	0
585	20231130	103100	62818695	2860	2860	2860	2860	0
586	20231130	103000	62818695	2860	2860	2860	2860	0
587	20231130	102900	62818695	2860	2860	2860	2860	300
588	20231130	102800	61960695	2860	2860	2860	2860	101
589	20231130	102700	61671835	2860	2860	2860	2860	31
590	20231130	102600	61583175	2860	2860	2860	2860	404
591	20231130	102500	60427735	2860	2860	2860	2860	264
592	20231130	102400	59672695	2860	2860	2860	2860	6
593	20231130	102300	59655535	2860	2855	2860	2855	1085
594	20231130	102200	56554200	2855	2855	2855	2855	0
595	20231130	102100	56554200	2855	2855	2855	2855	500
596	20231130	102000	55126700	2855	2855	2855	2855	0
597	20231130	101900	55126700	2855	2855	2855	2855	104
598	20231130	101800	54829780	2855	2850	2855	2850	11
599	20231130	101700	54798405	2850	2850	2850	2850	5
600	20231130	101600	54784155	2845	2845	2845	2845	0
601	20231130	101500	54784155	2845	2845	2845	2845	0
602	20231130	101400	54784155	2845	2845	2845	2845	401
603	20231130	101300	53643310	2845	2845	2845	2845	0
604	20231130	101200	53643310	2845	2845	2845	2845	0
605	20231130	101100	53643310	2845	2845	2845	2845	0
606	20231130	101000	53643310	2845	2845	2845	2845	24
607	20231130	100900	53575030	2840	2850	2860	2840	3558
608	20231130	100800	43417830	2850	2840	2850	2840	1696
609	20231130	100700	38594615	2835	2835	2835	2835	89
610	20231130	100600	38342300	2835	2835	2835	2835	10
611	20231130	100500	38313950	2840	2840	2840	2840	10
612	20231130	100400	38285550	2835	2840	2840	2835	22
613	20231130	100300	38223175	2835	2835	2835	2835	89
614	20231130	100200	37970860	2835	2835	2835	2835	110
615	20231130	100100	37659010	2825	2825	2825	2825	0
616	20231130	100000	37659010	2825	2825	2825	2825	10
617	20231130	095900	37630760	2835	2835	2835	2835	0
618	20231130	095800	37630760	2835	2830	2835	2830	2
619	20231130	095700	37625095	2830	2830	2830	2830	299
620	20231130	095600	36778925	2830	2830	2830	2830	1
621	20231130	095500	36776095	2835	2830	2835	2820	772
622	20231130	095400	34597765	2835	2835	2835	2835	0
623	20231130	095300	34597765	2835	2830	2835	2830	51
624	20231130	095200	34453400	2835	2835	2835	2835	0
625	20231130	095100	34453400	2835	2830	2835	2830	23
626	20231130	095000	34388270	2835	2830	2835	2830	572
627	20231130	094900	32769505	2825	2825	2825	2825	46
628	20231130	094800	32639555	2820	2815	2820	2815	1452
629	20231130	094700	28552150	2800	2800	2800	2800	2937
630	20231130	094600	20328550	2800	2800	2800	2800	377
631	20231130	094500	19272950	2800	2805	2805	2800	68
632	20231130	094400	19082425	2810	2810	2810	2810	0
633	20231130	094300	19082425	2810	2810	2810	2810	0
634	20231130	094200	19082425	2810	2810	2810	2810	0
635	20231130	094100	19082425	2810	2810	2810	2810	8
636	20231130	094000	19059945	2810	2810	2810	2810	0
637	20231130	093900	19059945	2810	2810	2810	2810	0
638	20231130	093800	19059945	2810	2810	2810	2810	0
639	20231130	093700	19059945	2810	2810	2810	2810	8
640	20231130	093600	19037465	2815	2800	2815	2800	20
641	20231130	093500	18981410	2800	2800	2800	2800	0
642	20231130	093400	18981410	2800	2800	2800	2800	751
643	20231130	093300	16878610	2800	2805	2805	2800	50
644	20231130	093200	16738410	2805	2805	2805	2805	0
645	20231130	093100	16738410	2805	2805	2805	2805	100
646	20231130	093000	16457910	2805	2805	2805	2805	5
647	20231130	092900	16443885	2805	2805	2805	2805	1
648	20231130	092800	16441080	2805	2805	2805	2805	178
649	20231130	092700	15941790	2805	2805	2805	2805	0
650	20231130	092600	15941790	2805	2805	2805	2805	1
651	20231130	092500	15938985	2800	2800	2800	2800	61
652	20231130	092400	15768185	2795	2800	2800	2795	140
653	20231130	092300	15376385	2805	2805	2805	2805	0
654	20231130	092200	15376385	2805	2805	2805	2805	0
655	20231130	092100	15376385	2805	2805	2805	2805	10
656	20231130	092000	15348335	2805	2805	2805	2805	1
657	20231130	091900	15345530	2805	2805	2805	2805	0
658	20231130	091800	15345530	2805	2795	2805	2795	135
659	20231130	091700	14968195	2805	2805	2805	2805	1
660	20231130	091600	14965390	2805	2805	2805	2805	0
661	20231130	091500	14965390	2805	2805	2805	2805	0
662	20231130	091400	14965390	2805	2790	2805	2790	502
663	20231130	091300	13564795	2790	2790	2790	2790	0
664	20231130	091200	13564795	2790	2790	2790	2790	0
665	20231130	091100	13564795	2790	2805	2805	2790	3097
666	20231130	091000	4883935	2800	2800	2800	2800	58
667	20231130	090900	4721535	2795	2795	2795	2795	1
668	20231130	090800	4718740	2800	2795	2800	2790	655
669	20231130	090700	2888230	2800	2800	2800	2800	67
670	20231130	090600	2700630	2800	2800	2800	2800	40
671	20231130	090500	2588630	2800	2800	2800	2800	3
672	20231130	090400	2580230	2800	2800	2800	2800	0
673	20231130	090300	2580230	2800	2805	2805	2800	273
674	20231130	090200	1815780	2810	2810	2810	2810	5
675	20231130	090100	1801730	2815	2815	2815	2815	106
676	20231130	090000	1503340	2805	2810	2810	2805	535