KissMeData/025880/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190800	170916450	2490	2490	2490	2490	2070
3	20231130	190700	170916450	2490	2490	2490	2490	0
4	20231130	190600	170916450	2490	2490	2490	2490	0
5	20231130	190500	170916450	2490	2490	2490	2490	0
6	20231130	190400	170916450	2490	2490	2490	2490	0
7	20231130	190300	170916450	2490	2490	2490	2490	0
8	20231130	190200	170916450	2490	2490	2490	2490	0
9	20231130	190100	170916450	2490	2490	2490	2490	0
10	20231130	190000	170916450	2490	2490	2490	2490	0
11	20231130	185900	170916450	2490	2490	2490	2490	0
12	20231130	185800	170916450	2490	2490	2490	2490	0
13	20231130	185700	170916450	2490	2490	2490	2490	0
14	20231130	185600	170916450	2490	2490	2490	2490	0
15	20231130	185500	170916450	2490	2490	2490	2490	0
16	20231130	185400	170916450	2490	2490	2490	2490	0
17	20231130	185300	170916450	2490	2490	2490	2490	0
18	20231130	185200	170916450	2490	2490	2490	2490	0
19	20231130	185100	170916450	2490	2490	2490	2490	0
20	20231130	185000	170916450	2490	2490	2490	2490	0
21	20231130	184900	170916450	2490	2490	2490	2490	0
22	20231130	184800	170916450	2490	2490	2490	2490	0
23	20231130	184700	170916450	2490	2490	2490	2490	0
24	20231130	184600	170916450	2490	2490	2490	2490	0
25	20231130	184500	170916450	2490	2490	2490	2490	0
26	20231130	184400	170916450	2490	2490	2490	2490	0
27	20231130	184300	170916450	2490	2490	2490	2490	0
28	20231130	184200	170916450	2490	2490	2490	2490	0
29	20231130	184100	170916450	2490	2490	2490	2490	0
30	20231130	184000	170916450	2490	2490	2490	2490	0
31	20231130	183900	170916450	2490	2490	2490	2490	0
32	20231130	183800	170916450	2490	2490	2490	2490	2070
33	20231130	183700	170916450	2490	2490	2490	2490	0
34	20231130	183600	170916450	2490	2490	2490	2490	0
35	20231130	183500	170916450	2490	2490	2490	2490	0
36	20231130	183400	170916450	2490	2490	2490	2490	0
37	20231130	183300	170916450	2490	2490	2490	2490	0
38	20231130	183200	170916450	2490	2490	2490	2490	0
39	20231130	183100	170916450	2490	2490	2490	2490	0
40	20231130	183000	170916450	2490	2490	2490	2490	0
41	20231130	182900	170916450	2490	2490	2490	2490	0
42	20231130	182800	170916450	2490	2490	2490	2490	0
43	20231130	182700	170916450	2490	2490	2490	2490	0
44	20231130	182600	170916450	2490	2490	2490	2490	0
45	20231130	182500	170916450	2490	2490	2490	2490	0
46	20231130	182400	170916450	2490	2490	2490	2490	0
47	20231130	182300	170916450	2490	2490	2490	2490	0
48	20231130	182200	170916450	2490	2490	2490	2490	0
49	20231130	182100	170916450	2490	2490	2490	2490	0
50	20231130	182000	170916450	2490	2490	2490	2490	0
51	20231130	181900	170916450	2490	2490	2490	2490	0
52	20231130	181800	170916450	2490	2490	2490	2490	0
53	20231130	181700	170916450	2490	2490	2490	2490	0
54	20231130	181600	170916450	2490	2490	2490	2490	0
55	20231130	181500	170916450	2490	2490	2490	2490	0
56	20231130	181400	170916450	2490	2490	2490	2490	0
57	20231130	181300	170916450	2490	2490	2490	2490	0
58	20231130	181200	170916450	2490	2490	2490	2490	0
59	20231130	181100	170916450	2490	2490	2490	2490	0
60	20231130	181000	170916450	2490	2490	2490	2490	0
61	20231130	180900	170916450	2490	2490	2490	2490	0
62	20231130	180800	170916450	2490	2490	2490	2490	2070
63	20231130	180700	170916450	2490	2490	2490	2490	0
64	20231130	180600	170916450	2490	2490	2490	2490	0
65	20231130	180500	170916450	2490	2490	2490	2490	0
66	20231130	180400	170916450	2490	2490	2490	2490	0
67	20231130	180300	170916450	2490	2490	2490	2490	0
68	20231130	180200	170916450	2490	2490	2490	2490	0
69	20231130	180100	170916450	2490	2490	2490	2490	0
70	20231130	180000	170916450	2490	2490	2490	2490	0
71	20231130	175900	170916450	2490	2490	2490	2490	0
72	20231130	175800	170916450	2490	2490	2490	2490	0
73	20231130	175700	170916450	2490	2490	2490	2490	0
74	20231130	175600	170916450	2490	2490	2490	2490	0
75	20231130	175500	170916450	2490	2490	2490	2490	0
76	20231130	175400	170916450	2490	2490	2490	2490	0
77	20231130	175300	170916450	2490	2490	2490	2490	0
78	20231130	175200	170916450	2490	2490	2490	2490	0
79	20231130	175100	170916450	2490	2490	2490	2490	0
80	20231130	175000	170916450	2490	2490	2490	2490	0
81	20231130	174900	170916450	2490	2490	2490	2490	0
82	20231130	174800	170916450	2490	2490	2490	2490	0
83	20231130	174700	170916450	2490	2490	2490	2490	0
84	20231130	174600	170916450	2490	2490	2490	2490	0
85	20231130	174500	170916450	2490	2490	2490	2490	0
86	20231130	174400	170916450	2490	2490	2490	2490	0
87	20231130	174300	170916450	2490	2490	2490	2490	0
88	20231130	174200	170916450	2490	2490	2490	2490	0
89	20231130	174100	170916450	2490	2490	2490	2490	0
90	20231130	174000	170916450	2490	2490	2490	2490	0
91	20231130	173900	170916450	2490	2490	2490	2490	0
92	20231130	173800	170916450	2490	2490	2490	2490	2070
93	20231130	173700	170916450	2490	2490	2490	2490	0
94	20231130	173600	170916450	2490	2490	2490	2490	0
95	20231130	173500	170916450	2490	2490	2490	2490	0
96	20231130	173400	170916450	2490	2490	2490	2490	0
97	20231130	173300	170916450	2490	2490	2490	2490	0
98	20231130	173200	170916450	2490	2490	2490	2490	0
99	20231130	173100	170916450	2490	2490	2490	2490	0
100	20231130	173000	170916450	2490	2490	2490	2490	0
101	20231130	172900	170916450	2490	2490	2490	2490	0
102	20231130	172800	170916450	2490	2490	2490	2490	0
103	20231130	172700	170916450	2490	2490	2490	2490	0
104	20231130	172600	170916450	2490	2490	2490	2490	0
105	20231130	172500	170916450	2490	2490	2490	2490	0
106	20231130	172400	170916450	2490	2490	2490	2490	0
107	20231130	172300	170916450	2490	2490	2490	2490	0
108	20231130	172200	170916450	2490	2490	2490	2490	0
109	20231130	172100	170916450	2490	2490	2490	2490	0
110	20231130	172000	170916450	2490	2490	2490	2490	0
111	20231130	171900	170916450	2490	2490	2490	2490	0
112	20231130	171800	170916450	2490	2490	2490	2490	0
113	20231130	171700	170916450	2490	2490	2490	2490	0
114	20231130	171600	170916450	2490	2490	2490	2490	0
115	20231130	171500	170916450	2490	2490	2490	2490	0
116	20231130	171400	170916450	2490	2490	2490	2490	0
117	20231130	171300	170916450	2490	2490	2490	2490	0
118	20231130	171200	170916450	2490	2490	2490	2490	0
119	20231130	171100	170916450	2490	2490	2490	2490	0
120	20231130	171000	170916450	2490	2490	2490	2490	0
121	20231130	170900	170916450	2490	2490	2490	2490	0
122	20231130	170800	170916450	2490	2490	2490	2490	2070
123	20231130	170700	170916450	2490	2490	2490	2490	0
124	20231130	170600	170916450	2490	2490	2490	2490	0
125	20231130	170500	170916450	2490	2490	2490	2490	0
126	20231130	170400	170916450	2490	2490	2490	2490	0
127	20231130	170300	170916450	2490	2490	2490	2490	0
128	20231130	170200	170916450	2490	2490	2490	2490	0
129	20231130	170100	170916450	2490	2490	2490	2490	0
130	20231130	170000	170916450	2490	2490	2490	2490	0
131	20231130	165900	170916450	2490	2490	2490	2490	0
132	20231130	165800	170916450	2490	2490	2490	2490	0
133	20231130	165700	170916450	2490	2490	2490	2490	0
134	20231130	165600	170916450	2490	2490	2490	2490	0
135	20231130	165500	170916450	2490	2490	2490	2490	0
136	20231130	165400	170916450	2490	2490	2490	2490	0
137	20231130	165300	170916450	2490	2490	2490	2490	0
138	20231130	165200	170916450	2490	2490	2490	2490	0
139	20231130	165100	170916450	2490	2490	2490	2490	0
140	20231130	165000	170916450	2490	2490	2490	2490	0
141	20231130	164900	170916450	2490	2490	2490	2490	0
142	20231130	164800	170916450	2490	2490	2490	2490	0
143	20231130	164700	170916450	2490	2490	2490	2490	0
144	20231130	164600	170916450	2490	2490	2490	2490	0
145	20231130	164500	170916450	2490	2490	2490	2490	0
146	20231130	164400	170916450	2490	2490	2490	2490	0
147	20231130	164300	170916450	2490	2490	2490	2490	0
148	20231130	164200	170916450	2490	2490	2490	2490	0
149	20231130	164100	170916450	2490	2490	2490	2490	0
150	20231130	164000	170916450	2490	2490	2490	2490	0
151	20231130	163900	170916450	2490	2490	2490	2490	0
152	20231130	163800	170916450	2490	2490	2490	2490	2070
153	20231130	163700	170916450	2490	2490	2490	2490	0
154	20231130	163600	170916450	2490	2490	2490	2490	0
155	20231130	163500	170916450	2490	2490	2490	2490	0
156	20231130	163400	170916450	2490	2490	2490	2490	0
157	20231130	163300	170916450	2490	2490	2490	2490	0
158	20231130	163200	170916450	2490	2490	2490	2490	0
159	20231130	163100	170916450	2490	2490	2490	2490	0
160	20231130	163000	170916450	2490	2490	2490	2490	0
161	20231130	162900	170916450	2490	2490	2490	2490	0
162	20231130	162800	170916450	2490	2490	2490	2490	0
163	20231130	162700	170916450	2490	2490	2490	2490	0
164	20231130	162600	170916450	2490	2490	2490	2490	0
165	20231130	162500	170916450	2490	2490	2490	2490	0
166	20231130	162400	170916450	2490	2490	2490	2490	0
167	20231130	162300	170916450	2490	2490	2490	2490	0
168	20231130	162200	170916450	2490	2490	2490	2490	0
169	20231130	162100	170916450	2490	2490	2490	2490	0
170	20231130	162000	170916450	2490	2490	2490	2490	0
171	20231130	161900	170916450	2490	2490	2490	2490	0
172	20231130	161800	170916450	2490	2490	2490	2490	0
173	20231130	161700	170916450	2490	2490	2490	2490	0
174	20231130	161600	170916450	2490	2490	2490	2490	0
175	20231130	161500	170916450	2490	2490	2490	2490	0
176	20231130	161400	170916450	2490	2490	2490	2490	0
177	20231130	161300	170916450	2490	2490	2490	2490	0
178	20231130	161200	170916450	2490	2490	2490	2490	0
179	20231130	161100	170916450	2490	2490	2490	2490	0
180	20231130	161000	170916450	2490	2490	2490	2490	0
181	20231130	160900	170916450	2490	2490	2490	2490	0
182	20231130	160800	170916450	2490	2490	2490	2490	2070
183	20231130	160700	170916450	2490	2490	2490	2490	0
184	20231130	160600	170916450	2490	2490	2490	2490	0
185	20231130	160500	170916450	2490	2490	2490	2490	0
186	20231130	160400	170916450	2490	2490	2490	2490	0
187	20231130	160300	170916450	2490	2490	2490	2490	0
188	20231130	160200	170916450	2490	2490	2490	2490	0
189	20231130	160100	170916450	2490	2490	2490	2490	0
190	20231130	160000	170916450	2490	2490	2490	2490	0
191	20231130	155900	170916450	2490	2490	2490	2490	0
192	20231130	155800	170916450	2490	2490	2490	2490	0
193	20231130	155700	170916450	2490	2490	2490	2490	0
194	20231130	155600	170916450	2490	2490	2490	2490	0
195	20231130	155500	170916450	2490	2490	2490	2490	0
196	20231130	155400	170916450	2490	2490	2490	2490	0
197	20231130	155300	170916450	2490	2490	2490	2490	0
198	20231130	155200	170916450	2490	2490	2490	2490	0
199	20231130	155100	170916450	2490	2490	2490	2490	0
200	20231130	155000	170916450	2490	2490	2490	2490	0
201	20231130	154900	170916450	2490	2490	2490	2490	0
202	20231130	154800	170916450	2490	2490	2490	2490	0
203	20231130	154700	170916450	2490	2490	2490	2490	0
204	20231130	154600	170916450	2490	2490	2490	2490	0
205	20231130	154500	170916450	2490	2490	2490	2490	0
206	20231130	154400	170916450	2490	2490	2490	2490	0
207	20231130	154300	170916450	2490	2490	2490	2490	0
208	20231130	154200	170916450	2490	2490	2490	2490	0
209	20231130	154100	170916450	2490	2490	2490	2490	0
210	20231130	154000	170916450	2490	2490	2490	2490	0
211	20231130	153900	170916450	2490	2490	2490	2490	0
212	20231130	153800	170916450	2490	2490	2490	2490	2070
213	20231130	153700	170916450	2490	2490	2490	2490	0
214	20231130	153600	170916450	2490	2490	2490	2490	0
215	20231130	153500	170916450	2490	2490	2490	2490	0
216	20231130	153400	170916450	2490	2490	2490	2490	0
217	20231130	153300	170916450	2490	2490	2490	2490	0
218	20231130	153200	170916450	2490	2490	2490	2490	0
219	20231130	153100	170916450	2490	2490	2490	2490	0
220	20231130	153000	170916450	2490	2490	2490	2490	2070
221	20231130	152900	165762150	2495	2495	2495	2495	0
222	20231130	152800	165762150	2495	2495	2495	2495	0
223	20231130	152700	165762150	2495	2495	2495	2495	0
224	20231130	152600	165762150	2495	2495	2495	2495	0
225	20231130	152500	165762150	2495	2495	2495	2495	0
226	20231130	152400	165762150	2495	2495	2495	2495	0
227	20231130	152300	165762150	2495	2495	2495	2495	0
228	20231130	152200	165762150	2495	2495	2495	2495	0
229	20231130	152100	165762150	2495	2495	2495	2495	0
230	20231130	152000	165762150	2495	2495	2495	2495	0
231	20231130	151900	165762150	2495	2490	2495	2490	169
232	20231130	151800	165340850	2495	2495	2495	2495	683
233	20231130	151700	163636765	2495	2500	2500	2495	120
234	20231130	151600	163336770	2500	2500	2500	2500	0
235	20231130	151500	163336770	2500	2500	2500	2500	0
236	20231130	151400	163336770	2500	2500	2500	2500	20
237	20231130	151300	163286770	2500	2500	2505	2500	1281
238	20231130	151200	160084260	2505	2505	2505	2505	0
239	20231130	151100	160084260	2505	2505	2505	2505	20
240	20231130	151000	160034160	2505	2505	2505	2505	0
241	20231130	150900	160034160	2505	2505	2505	2505	0
242	20231130	150800	160034160	2505	2505	2505	2505	129
243	20231130	150700	159711015	2505	2505	2505	2505	171
244	20231130	150600	159282660	2500	2500	2500	2500	0
245	20231130	150500	159282660	2500	2500	2500	2500	100
246	20231130	150400	159032660	2500	2500	2500	2500	0
247	20231130	150300	159032660	2500	2500	2500	2500	69
248	20231130	150200	158860160	2495	2505	2505	2495	1020
249	20231130	150100	156311220	2505	2505	2505	2505	0
250	20231130	150000	156311220	2505	2505	2505	2505	127
251	20231130	145900	155993085	2505	2505	2505	2505	20
252	20231130	145800	155942985	2505	2505	2505	2505	88
253	20231130	145700	155722545	2500	2500	2500	2500	0
254	20231130	145600	155722545	2500	2500	2500	2500	0
255	20231130	145500	155722545	2500	2500	2500	2500	1153
256	20231130	145400	152840045	2500	2500	2500	2500	0
257	20231130	145300	152840045	2500	2500	2500	2500	0
258	20231130	145200	152840045	2500	2500	2500	2500	59
259	20231130	145100	152692545	2510	2505	2510	2505	607
260	20231130	145000	151170005	2500	2505	2505	2500	42
261	20231130	144900	151064905	2505	2505	2505	2505	600
262	20231130	144800	149561905	2505	2500	2505	2500	248
263	20231130	144700	148940670	2505	2505	2505	2500	56
264	20231130	144600	148800420	2505	2505	2505	2505	89
265	20231130	144500	148577475	2500	2500	2500	2500	0
266	20231130	144400	148577475	2500	2500	2500	2500	354
267	20231130	144300	147692475	2500	2500	2500	2500	0
268	20231130	144200	147692475	2500	2500	2500	2500	0
269	20231130	144100	147692475	2500	2505	2505	2500	154
270	20231130	144000	147307375	2505	2505	2505	2505	114
271	20231130	143900	147021805	2505	2505	2505	2505	0
272	20231130	143800	147021805	2505	2500	2505	2500	158
273	20231130	143700	146626020	2500	2500	2500	2500	0
274	20231130	143600	146626020	2500	2500	2500	2500	0
275	20231130	143500	146626020	2500	2500	2500	2500	88
276	20231130	143400	146406020	2500	2500	2500	2500	0
277	20231130	143300	146406020	2500	2500	2500	2500	0
278	20231130	143200	146406020	2500	2500	2500	2500	20
279	20231130	143100	146356020	2500	2500	2500	2500	200
280	20231130	143000	145856020	2505	2505	2505	2505	0
281	20231130	142900	145856020	2505	2505	2505	2505	20
282	20231130	142800	145805920	2505	2505	2505	2505	20
283	20231130	142700	145755820	2505	2505	2505	2505	399
284	20231130	142600	144756325	2505	2500	2505	2500	17
285	20231130	142500	144713760	2500	2500	2500	2500	0
286	20231130	142400	144713760	2500	2500	2500	2500	250
287	20231130	142300	144088760	2495	2495	2495	2495	0
288	20231130	142200	144088760	2495	2495	2495	2495	119
289	20231130	142100	143791855	2500	2500	2500	2500	0
290	20231130	142000	143791855	2500	2500	2500	2500	95
291	20231130	141900	143554355	2500	2500	2500	2500	0
292	20231130	141800	143554355	2500	2500	2500	2500	0
293	20231130	141700	143554355	2500	2500	2500	2500	20
294	20231130	141600	143504355	2500	2500	2500	2500	14
295	20231130	141500	143469355	2505	2505	2505	2505	80
296	20231130	141400	143268955	2500	2505	2505	2500	123
297	20231130	141300	142961355	2505	2505	2505	2505	113
298	20231130	141200	142678290	2505	2505	2505	2505	4
299	20231130	141100	142668270	2505	2505	2505	2505	20
300	20231130	141000	142618170	2505	2505	2505	2505	0
301	20231130	140900	142618170	2505	2505	2505	2505	0
302	20231130	140800	142618170	2505	2505	2505	2505	260
303	20231130	140700	141966870	2505	2505	2505	2505	0
304	20231130	140600	141966870	2505	2505	2505	2505	0
305	20231130	140500	141966870	2505	2505	2505	2505	20
306	20231130	140400	141916770	2505	2505	2505	2505	0
307	20231130	140300	141916770	2505	2505	2505	2505	127
308	20231130	140200	141598635	2500	2500	2500	2500	99
309	20231130	140100	141351135	2500	2500	2500	2500	0
310	20231130	140000	141351135	2500	2505	2505	2500	771
311	20231130	135900	139423260	2500	2505	2505	2500	192
312	20231130	135800	138942800	2500	2500	2500	2500	170
313	20231130	135700	138517800	2505	2505	2505	2505	60
314	20231130	135600	138367500	2505	2505	2505	2505	20
315	20231130	135500	138317400	2505	2505	2505	2505	127
316	20231130	135400	137999265	2500	2500	2500	2500	892
317	20231130	135300	135769265	2505	2505	2505	2505	20
318	20231130	135200	135719165	2505	2505	2505	2505	6
319	20231130	135100	135704135	2505	2505	2505	2505	130
320	20231130	135000	135378485	2505	2505	2505	2505	175
321	20231130	134900	134940110	2505	2505	2505	2505	0
322	20231130	134800	134940110	2505	2505	2505	2505	0
323	20231130	134700	134940110	2505	2505	2505	2505	20
324	20231130	134600	134890010	2505	2505	2505	2505	15
325	20231130	134500	134852435	2505	2505	2505	2505	0
326	20231130	134400	134852435	2505	2505	2505	2505	20
327	20231130	134300	134802335	2505	2505	2505	2505	0
328	20231130	134200	134802335	2505	2505	2505	2505	0
329	20231130	134100	134802335	2505	2505	2505	2505	76
330	20231130	134000	134611955	2505	2505	2505	2505	76
331	20231130	133900	134421575	2505	2505	2505	2505	0
332	20231130	133800	134421575	2505	2505	2505	2505	114
333	20231130	133700	134136005	2505	2500	2505	2500	216
334	20231130	133600	133595425	2500	2500	2500	2500	0
335	20231130	133500	133595425	2500	2500	2500	2500	0
336	20231130	133400	133595425	2500	2500	2500	2500	0
337	20231130	133300	133595425	2500	2500	2500	2500	49
338	20231130	133200	133472925	2500	2500	2500	2500	1
339	20231130	133100	133470425	2500	2495	2500	2495	5857
340	20231130	133000	118827930	2500	2500	2500	2500	120
341	20231130	132900	118527930	2500	2500	2500	2500	166
342	20231130	132800	118112930	2500	2500	2500	2500	0
343	20231130	132700	118112930	2500	2500	2500	2500	0
344	20231130	132600	118112930	2500	2500	2500	2500	20
345	20231130	132500	118062930	2500	2500	2500	2500	0
346	20231130	132400	118062930	2500	2500	2500	2500	0
347	20231130	132300	118062930	2500	2500	2500	2500	22
348	20231130	132200	118007930	2500	2500	2500	2500	0
349	20231130	132100	118007930	2500	2490	2500	2490	529
350	20231130	132000	116689150	2500	2500	2500	2500	95
351	20231130	131900	116451650	2490	2490	2490	2490	3
352	20231130	131800	116444180	2500	2500	2500	2500	0
353	20231130	131700	116444180	2500	2500	2500	2500	20
354	20231130	131600	116394180	2500	2500	2500	2500	0
355	20231130	131500	116394180	2500	2500	2500	2500	0
356	20231130	131400	116394180	2500	2500	2500	2500	24
357	20231130	131300	116334180	2500	2500	2500	2500	0
358	20231130	131200	116334180	2500	2500	2500	2500	0
359	20231130	131100	116334180	2500	2500	2500	2500	20
360	20231130	131000	116284180	2500	2500	2500	2500	0
361	20231130	130900	116284180	2500	2500	2500	2500	0
362	20231130	130800	116284180	2500	2500	2500	2500	20
363	20231130	130700	116234180	2500	2500	2500	2500	12
364	20231130	130600	116204180	2500	2500	2500	2500	0
365	20231130	130500	116204180	2500	2500	2500	2500	20
366	20231130	130400	116154180	2500	2500	2500	2500	0
367	20231130	130300	116154180	2500	2500	2500	2500	40
368	20231130	130200	116054180	2500	2500	2500	2500	20
369	20231130	130100	116004180	2500	2500	2500	2500	0
370	20231130	130000	116004180	2500	2500	2500	2500	125
371	20231130	125900	115691680	2495	2495	2495	2495	500
372	20231130	125800	114444180	2495	2495	2495	2495	0
373	20231130	125700	114444180	2495	2495	2495	2495	152
374	20231130	125600	114064940	2495	2495	2495	2495	20
375	20231130	125500	114015040	2495	2495	2495	2495	0
376	20231130	125400	114015040	2495	2495	2495	2495	0
377	20231130	125300	114015040	2495	2495	2495	2495	20
378	20231130	125200	113965140	2495	2495	2495	2495	155
379	20231130	125100	113578415	2495	2495	2495	2495	97
380	20231130	125000	113336400	2495	2495	2495	2495	20
381	20231130	124900	113286500	2495	2495	2495	2495	623
382	20231130	124800	111732115	2490	2490	2490	2490	0
383	20231130	124700	111732115	2490	2490	2490	2490	0
384	20231130	124600	111732115	2490	2490	2490	2490	201
385	20231130	124500	111231625	2495	2495	2495	2495	118
386	20231130	124400	110937215	2490	2490	2490	2490	0
387	20231130	124300	110937215	2490	2490	2490	2490	776
388	20231130	124200	109004975	2495	2495	2495	2495	122
389	20231130	124100	108700585	2495	2495	2495	2495	20
390	20231130	124000	108650685	2495	2495	2495	2495	75
391	20231130	123900	108463560	2485	2485	2485	2485	0
392	20231130	123800	108463560	2485	2485	2485	2485	0
393	20231130	123700	108463560	2485	2485	2485	2485	20
394	20231130	123600	108413860	2485	2485	2485	2485	0
395	20231130	123500	108413860	2485	2485	2485	2485	0
396	20231130	123400	108413860	2485	2485	2485	2485	0
397	20231130	123300	108413860	2485	2485	2485	2485	417
398	20231130	123200	107377615	2495	2495	2495	2495	20
399	20231130	123100	107327715	2495	2495	2495	2495	200
400	20231130	123000	106828715	2495	2490	2495	2490	2920
401	20231130	122900	99548990	2490	2490	2490	2490	154
402	20231130	122800	99165530	2485	2485	2485	2485	0
403	20231130	122700	99165530	2485	2485	2485	2485	0
404	20231130	122600	99165530	2485	2485	2485	2485	40
405	20231130	122500	99066130	2485	2485	2485	2485	0
406	20231130	122400	99066130	2485	2485	2485	2485	100
407	20231130	122300	98817630	2485	2485	2485	2485	116
408	20231130	122200	98529370	2485	2485	2485	2485	300
409	20231130	122100	97783870	2490	2490	2490	2490	144
410	20231130	122000	97425310	2485	2490	2490	2485	373
411	20231130	121900	96497930	2485	2490	2490	2485	158
412	20231130	121800	96104885	2490	2490	2490	2490	320
413	20231130	121700	95308085	2485	2485	2485	2485	0
414	20231130	121600	95308085	2485	2485	2485	2485	25
415	20231130	121500	95245960	2485	2480	2485	2480	865
416	20231130	121400	93097435	2485	2485	2485	2485	40
417	20231130	121300	92998035	2485	2485	2485	2485	10
418	20231130	121200	92973185	2485	2480	2485	2480	35
419	20231130	121100	92886335	2485	2485	2485	2485	120
420	20231130	121000	92588135	2485	2485	2485	2485	0
421	20231130	120900	92588135	2485	2485	2485	2485	176
422	20231130	120800	92150775	2480	2485	2485	2480	45
423	20231130	120700	92039075	2485	2485	2485	2485	0
424	20231130	120600	92039075	2485	2485	2485	2485	0
425	20231130	120500	92039075	2485	2485	2485	2485	110
426	20231130	120400	91765725	2480	2480	2480	2480	0
427	20231130	120300	91765725	2480	2480	2480	2480	19
428	20231130	120200	91718605	2480	2480	2480	2480	0
429	20231130	120100	91718605	2480	2480	2480	2480	25
430	20231130	120000	91656605	2490	2490	2490	2490	75
431	20231130	115900	91469855	2480	2480	2480	2480	0
432	20231130	115800	91469855	2480	2485	2485	2480	2910
433	20231130	115700	84251720	2480	2480	2480	2480	25
434	20231130	115600	84189720	2480	2480	2480	2480	0
435	20231130	115500	84189720	2480	2480	2480	2480	2040
436	20231130	115400	79130520	2480	2480	2480	2480	25
437	20231130	115300	79068520	2480	2480	2480	2480	0
438	20231130	115200	79068520	2480	2480	2480	2480	0
439	20231130	115100	79068520	2480	2480	2480	2480	0
440	20231130	115000	79068520	2480	2485	2485	2480	95
441	20231130	114900	78832820	2485	2485	2485	2485	0
442	20231130	114800	78832820	2485	2485	2485	2485	0
443	20231130	114700	78832820	2485	2485	2485	2485	20
444	20231130	114600	78783120	2485	2480	2485	2480	111
445	20231130	114500	78507410	2485	2485	2485	2485	0
446	20231130	114400	78507410	2485	2485	2485	2485	179
447	20231130	114300	78062595	2485	2480	2485	2480	164
448	20231130	114200	77655180	2480	2480	2480	2480	50
449	20231130	114100	77531180	2485	2485	2485	2485	20
450	20231130	114000	77481480	2485	2485	2485	2485	75
451	20231130	113900	77295105	2480	2480	2480	2480	25
452	20231130	113800	77233105	2485	2485	2485	2485	20
453	20231130	113700	77183405	2485	2485	2485	2485	0
454	20231130	113600	77183405	2485	2485	2485	2485	140
455	20231130	113500	76835505	2480	2485	2485	2480	45
456	20231130	113400	76723805	2485	2485	2485	2485	100
457	20231130	113300	76475305	2485	2485	2485	2485	156
458	20231130	113200	76087645	2480	2480	2480	2475	1333
459	20231130	113100	72781930	2480	2480	2480	2480	0
460	20231130	113000	72781930	2480	2480	2480	2480	56
461	20231130	112900	72643050	2475	2475	2475	2475	0
462	20231130	112800	72643050	2475	2480	2480	2475	75
463	20231130	112700	72457175	2475	2475	2475	2475	3
464	20231130	112600	72449750	2475	2475	2475	2475	0
465	20231130	112500	72449750	2475	2475	2475	2475	0
466	20231130	112400	72449750	2475	2480	2480	2475	71
467	20231130	112300	72273795	2480	2480	2480	2480	29
468	20231130	112200	72201875	2475	2475	2475	2475	0
469	20231130	112100	72201875	2475	2475	2475	2475	25
470	20231130	112000	72140000	2475	2475	2480	2475	635
471	20231130	111900	70565425	2475	2475	2475	2475	0
472	20231130	111800	70565425	2475	2475	2475	2475	0
473	20231130	111700	70565425	2475	2475	2475	2475	20
474	20231130	111600	70515925	2475	2475	2475	2475	32
475	20231130	111500	70436725	2475	2475	2475	2475	18
476	20231130	111400	70392175	2470	2470	2470	2470	0
477	20231130	111300	70392175	2470	2470	2470	2470	25
478	20231130	111200	70330425	2470	2470	2470	2470	0
479	20231130	111100	70330425	2470	2470	2470	2470	0
480	20231130	111000	70330425	2470	2475	2475	2470	191
481	20231130	110900	69858325	2470	2470	2470	2470	0
482	20231130	110800	69858325	2470	2470	2470	2470	146
483	20231130	110700	69497705	2470	2470	2470	2470	32
484	20231130	110600	69418665	2470	2475	2475	2470	115
485	20231130	110500	69134245	2470	2470	2470	2470	0
486	20231130	110400	69134245	2470	2470	2470	2470	16
487	20231130	110300	69094725	2470	2470	2470	2470	0
488	20231130	110200	69094725	2470	2470	2470	2470	57
489	20231130	110100	68953935	2470	2470	2470	2470	16
490	20231130	110000	68914415	2470	2475	2475	2470	223
491	20231130	105900	68363230	2470	2475	2475	2470	45
492	20231130	105800	68251980	2475	2470	2475	2470	517
493	20231130	105700	66973215	2470	2470	2470	2470	10
494	20231130	105600	66948515	2470	2470	2470	2470	20
495	20231130	105500	66899115	2470	2465	2470	2465	27
496	20231130	105400	66832550	2460	2460	2460	2460	0
497	20231130	105300	66832550	2460	2475	2475	2460	1156
498	20231130	105200	63984140	2465	2465	2465	2465	0
499	20231130	105100	63984140	2465	2465	2465	2465	25
500	20231130	105000	63922515	2475	2475	2475	2475	320
501	20231130	104900	63130515	2475	2470	2475	2470	500
502	20231130	104800	61893120	2465	2465	2465	2465	25
503	20231130	104700	61831495	2465	2465	2465	2465	0
504	20231130	104600	61831495	2465	2465	2465	2465	0
505	20231130	104500	61831495	2465	2465	2465	2465	0
506	20231130	104400	61831495	2465	2470	2470	2465	51
507	20231130	104300	61705650	2470	2470	2470	2470	40
508	20231130	104200	61606850	2465	2465	2465	2465	0
509	20231130	104100	61606850	2465	2465	2465	2465	0
510	20231130	104000	61606850	2465	2475	2475	2465	201
511	20231130	103900	61109635	2470	2470	2470	2470	41
512	20231130	103800	61008365	2470	2465	2470	2465	2151
513	20231130	103700	55695770	2460	2465	2465	2460	1041
514	20231130	103600	53129835	2465	2465	2465	2465	153
515	20231130	103500	52752690	2465	2465	2465	2465	294
516	20231130	103400	52027980	2465	2465	2465	2465	0
517	20231130	103300	52027980	2465	2465	2465	2465	26
518	20231130	103200	51963890	2465	2465	2465	2465	0
519	20231130	103100	51963890	2465	2465	2465	2465	0
520	20231130	103000	51963890	2465	2465	2465	2465	0
521	20231130	102900	51963890	2465	2465	2465	2465	3054
522	20231130	102800	44435780	2465	2465	2465	2465	0
523	20231130	102700	44435780	2465	2465	2465	2465	0
524	20231130	102600	44435780	2465	2465	2465	2465	26
525	20231130	102500	44371690	2465	2465	2465	2465	0
526	20231130	102400	44371690	2465	2465	2465	2465	0
527	20231130	102300	44371690	2465	2465	2465	2465	23
528	20231130	102200	44314995	2465	2465	2465	2465	26
529	20231130	102100	44250905	2465	2465	2465	2465	0
530	20231130	102000	44250905	2465	2470	2470	2465	534
531	20231130	101900	42934115	2470	2470	2470	2470	0
532	20231130	101800	42934115	2470	2465	2470	2465	29
533	20231130	101700	42862615	2465	2465	2465	2465	0
534	20231130	101600	42862615	2465	2465	2465	2465	0
535	20231130	101500	42862615	2465	2465	2465	2465	26
536	20231130	101400	42798525	2470	2470	2470	2470	20
537	20231130	101300	42749125	2470	2470	2470	2470	1
538	20231130	101200	42746655	2470	2470	2470	2470	1
539	20231130	101100	42744185	2465	2465	2465	2465	26
540	20231130	101000	42680095	2465	2465	2465	2465	0
541	20231130	100900	42680095	2465	2465	2465	2465	660
542	20231130	100800	41053195	2465	2465	2465	2465	0
543	20231130	100700	41053195	2465	2465	2465	2465	26
544	20231130	100600	40989105	2465	2465	2465	2465	0
545	20231130	100500	40989105	2465	2465	2465	2465	0
546	20231130	100400	40989105	2465	2465	2465	2465	26
547	20231130	100300	40925015	2470	2475	2475	2470	1904
548	20231130	100200	36222085	2470	2470	2470	2470	603
549	20231130	100100	34732675	2470	2470	2470	2470	0
550	20231130	100000	34732675	2470	2475	2480	2470	104
551	20231130	095900	34475075	2475	2475	2475	2475	24
552	20231130	095800	34415675	2475	2475	2475	2475	2
553	20231130	095700	34410725	2475	2475	2475	2475	422
554	20231130	095600	33366275	2470	2475	2475	2470	580
555	20231130	095500	31931625	2470	2470	2470	2470	0
556	20231130	095400	31931625	2470	2470	2470	2470	0
557	20231130	095300	31931625	2470	2470	2470	2470	26
558	20231130	095200	31867405	2475	2475	2475	2475	0
559	20231130	095100	31867405	2475	2475	2475	2475	34
560	20231130	095000	31783255	2475	2475	2475	2475	210
561	20231130	094900	31263505	2470	2470	2470	2470	26
562	20231130	094800	31199285	2475	2475	2475	2475	276
563	20231130	094700	30516185	2470	2470	2470	2470	0
564	20231130	094600	30516185	2470	2470	2470	2470	17
565	20231130	094500	30474195	2470	2470	2470	2470	326
566	20231130	094400	29668975	2470	2475	2475	2470	821
567	20231130	094300	27641000	2480	2480	2480	2480	20
568	20231130	094200	27591400	2470	2470	2470	2470	1
569	20231130	094100	27588930	2470	2480	2480	2470	475
570	20231130	094000	26411190	2480	2475	2480	2475	76
571	20231130	093900	26222955	2475	2470	2475	2470	628
572	20231130	093800	24671790	2470	2475	2475	2470	1230
573	20231130	093700	21633680	2470	2470	2470	2470	400
574	20231130	093600	20645680	2470	2470	2470	2470	0
575	20231130	093500	20645680	2470	2470	2470	2470	0
576	20231130	093400	20645680	2470	2475	2475	2470	1034
577	20231130	093300	18091600	2475	2475	2475	2475	0
578	20231130	093200	18091600	2475	2475	2475	2475	40
579	20231130	093100	17992600	2470	2470	2470	2470	0
580	20231130	093000	17992600	2470	2480	2480	2470	256
581	20231130	092900	17359110	2475	2475	2475	2475	300
582	20231130	092800	16616610	2475	2475	2475	2475	0
583	20231130	092700	16616610	2475	2475	2475	2475	26
584	20231130	092600	16552260	2475	2475	2475	2475	0
585	20231130	092500	16552260	2475	2475	2475	2475	0
586	20231130	092400	16552260	2475	2475	2475	2475	0
587	20231130	092300	16552260	2475	2475	2475	2475	26
588	20231130	092200	16487910	2475	2475	2475	2475	0
589	20231130	092100	16487910	2475	2485	2485	2475	397
590	20231130	092000	15504325	2485	2485	2485	2485	97
591	20231130	091900	15263280	2475	2475	2475	2475	26
592	20231130	091800	15198930	2485	2485	2485	2485	0
593	20231130	091700	15198930	2485	2475	2485	2475	336
594	20231130	091600	14366930	2475	2485	2485	2475	1342
595	20231130	091500	11038930	2480	2480	2480	2480	342
596	20231130	091400	10190770	2480	2480	2480	2480	107
597	20231130	091300	9925410	2480	2480	2480	2480	27
598	20231130	091200	9858450	2475	2475	2475	2475	0
599	20231130	091100	9858450	2475	2475	2475	2475	592
600	20231130	091000	8393250	2475	2475	2475	2475	73
601	20231130	090900	8212575	2470	2480	2480	2470	36
602	20231130	090800	8123315	2470	2470	2470	2470	399
603	20231130	090700	7137785	2470	2470	2470	2470	0
604	20231130	090600	7137785	2470	2470	2470	2470	434
605	20231130	090500	6065805	2480	2480	2480	2480	21
606	20231130	090400	6013725	2480	2480	2480	2480	167
607	20231130	090300	5599565	2470	2475	2475	2470	95
608	20231130	090200	5364840	2470	2470	2470	2470	0
609	20231130	090100	5364840	2470	2470	2470	2470	0
610	20231130	090000	5364840	2470	2470	2470	2470	1952