KissMeData/021650/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190500	207974225	3000	3000	3000	3000	2424
3	20231130	190400	207974225	3000	3000	3000	3000	0
4	20231130	190300	207974225	3000	3000	3000	3000	0
5	20231130	190200	207974225	3000	3000	3000	3000	0
6	20231130	190100	207974225	3000	3000	3000	3000	0
7	20231130	190000	207974225	3000	3000	3000	3000	0
8	20231130	185900	207974225	3000	3000	3000	3000	0
9	20231130	185800	207974225	3000	3000	3000	3000	0
10	20231130	185700	207974225	3000	3000	3000	3000	0
11	20231130	185600	207974225	3000	3000	3000	3000	0
12	20231130	185500	207974225	3000	3000	3000	3000	0
13	20231130	185400	207974225	3000	3000	3000	3000	0
14	20231130	185300	207974225	3000	3000	3000	3000	0
15	20231130	185200	207974225	3000	3000	3000	3000	0
16	20231130	185100	207974225	3000	3000	3000	3000	0
17	20231130	185000	207974225	3000	3000	3000	3000	0
18	20231130	184900	207974225	3000	3000	3000	3000	0
19	20231130	184800	207974225	3000	3000	3000	3000	0
20	20231130	184700	207974225	3000	3000	3000	3000	0
21	20231130	184600	207974225	3000	3000	3000	3000	0
22	20231130	184500	207974225	3000	3000	3000	3000	0
23	20231130	184400	207974225	3000	3000	3000	3000	0
24	20231130	184300	207974225	3000	3000	3000	3000	0
25	20231130	184200	207974225	3000	3000	3000	3000	0
26	20231130	184100	207974225	3000	3000	3000	3000	0
27	20231130	184000	207974225	3000	3000	3000	3000	0
28	20231130	183900	207974225	3000	3000	3000	3000	0
29	20231130	183800	207974225	3000	3000	3000	3000	0
30	20231130	183700	207974225	3000	3000	3000	3000	0
31	20231130	183600	207974225	3000	3000	3000	3000	0
32	20231130	183500	207974225	3000	3000	3000	3000	2424
33	20231130	183400	207974225	3000	3000	3000	3000	0
34	20231130	183300	207974225	3000	3000	3000	3000	0
35	20231130	183200	207974225	3000	3000	3000	3000	0
36	20231130	183100	207974225	3000	3000	3000	3000	0
37	20231130	183000	207974225	3000	3000	3000	3000	0
38	20231130	182900	207974225	3000	3000	3000	3000	0
39	20231130	182800	207974225	3000	3000	3000	3000	0
40	20231130	182700	207974225	3000	3000	3000	3000	0
41	20231130	182600	207974225	3000	3000	3000	3000	0
42	20231130	182500	207974225	3000	3000	3000	3000	0
43	20231130	182400	207974225	3000	3000	3000	3000	0
44	20231130	182300	207974225	3000	3000	3000	3000	0
45	20231130	182200	207974225	3000	3000	3000	3000	0
46	20231130	182100	207974225	3000	3000	3000	3000	0
47	20231130	182000	207974225	3000	3000	3000	3000	0
48	20231130	181900	207974225	3000	3000	3000	3000	0
49	20231130	181800	207974225	3000	3000	3000	3000	0
50	20231130	181700	207974225	3000	3000	3000	3000	0
51	20231130	181600	207974225	3000	3000	3000	3000	0
52	20231130	181500	207974225	3000	3000	3000	3000	0
53	20231130	181400	207974225	3000	3000	3000	3000	0
54	20231130	181300	207974225	3000	3000	3000	3000	0
55	20231130	181200	207974225	3000	3000	3000	3000	0
56	20231130	181100	207974225	3000	3000	3000	3000	0
57	20231130	181000	207974225	3000	3000	3000	3000	0
58	20231130	180900	207974225	3000	3000	3000	3000	0
59	20231130	180800	207974225	3000	3000	3000	3000	0
60	20231130	180700	207974225	3000	3000	3000	3000	0
61	20231130	180600	207974225	3000	3000	3000	3000	0
62	20231130	180500	207974225	3000	3000	3000	3000	2424
63	20231130	180400	207974225	3000	3000	3000	3000	0
64	20231130	180300	207974225	3000	3000	3000	3000	0
65	20231130	180200	207974225	3000	3000	3000	3000	0
66	20231130	180100	207974225	3000	3000	3000	3000	0
67	20231130	180000	207974225	3000	3000	3000	3000	0
68	20231130	175900	207974225	3000	3000	3000	3000	0
69	20231130	175800	207974225	3000	3000	3000	3000	0
70	20231130	175700	207974225	3000	3000	3000	3000	0
71	20231130	175600	207974225	3000	3000	3000	3000	0
72	20231130	175500	207974225	3000	3000	3000	3000	0
73	20231130	175400	207974225	3000	3000	3000	3000	0
74	20231130	175300	207974225	3000	3000	3000	3000	0
75	20231130	175200	207974225	3000	3000	3000	3000	0
76	20231130	175100	207974225	3000	3000	3000	3000	0
77	20231130	175000	207974225	3000	3000	3000	3000	0
78	20231130	174900	207974225	3000	3000	3000	3000	0
79	20231130	174800	207974225	3000	3000	3000	3000	0
80	20231130	174700	207974225	3000	3000	3000	3000	0
81	20231130	174600	207974225	3000	3000	3000	3000	0
82	20231130	174500	207974225	3000	3000	3000	3000	0
83	20231130	174400	207974225	3000	3000	3000	3000	0
84	20231130	174300	207974225	3000	3000	3000	3000	0
85	20231130	174200	207974225	3000	3000	3000	3000	0
86	20231130	174100	207974225	3000	3000	3000	3000	0
87	20231130	174000	207974225	3000	3000	3000	3000	0
88	20231130	173900	207974225	3000	3000	3000	3000	0
89	20231130	173800	207974225	3000	3000	3000	3000	0
90	20231130	173700	207974225	3000	3000	3000	3000	0
91	20231130	173600	207974225	3000	3000	3000	3000	0
92	20231130	173500	207974225	3000	3000	3000	3000	2424
93	20231130	173400	207974225	3000	3000	3000	3000	0
94	20231130	173300	207974225	3000	3000	3000	3000	0
95	20231130	173200	207974225	3000	3000	3000	3000	0
96	20231130	173100	207974225	3000	3000	3000	3000	0
97	20231130	173000	207974225	3000	3000	3000	3000	0
98	20231130	172900	207974225	3000	3000	3000	3000	0
99	20231130	172800	207974225	3000	3000	3000	3000	0
100	20231130	172700	207974225	3000	3000	3000	3000	0
101	20231130	172600	207974225	3000	3000	3000	3000	0
102	20231130	172500	207974225	3000	3000	3000	3000	0
103	20231130	172400	207974225	3000	3000	3000	3000	0
104	20231130	172300	207974225	3000	3000	3000	3000	0
105	20231130	172200	207974225	3000	3000	3000	3000	0
106	20231130	172100	207974225	3000	3000	3000	3000	0
107	20231130	172000	207974225	3000	3000	3000	3000	0
108	20231130	171900	207974225	3000	3000	3000	3000	0
109	20231130	171800	207974225	3000	3000	3000	3000	0
110	20231130	171700	207974225	3000	3000	3000	3000	0
111	20231130	171600	207974225	3000	3000	3000	3000	0
112	20231130	171500	207974225	3000	3000	3000	3000	0
113	20231130	171400	207974225	3000	3000	3000	3000	0
114	20231130	171300	207974225	3000	3000	3000	3000	0
115	20231130	171200	207974225	3000	3000	3000	3000	0
116	20231130	171100	207974225	3000	3000	3000	3000	0
117	20231130	171000	207974225	3000	3000	3000	3000	0
118	20231130	170900	207974225	3000	3000	3000	3000	0
119	20231130	170800	207974225	3000	3000	3000	3000	0
120	20231130	170700	207974225	3000	3000	3000	3000	0
121	20231130	170600	207974225	3000	3000	3000	3000	0
122	20231130	170500	207974225	3000	3000	3000	3000	2424
123	20231130	170400	207974225	3000	3000	3000	3000	0
124	20231130	170300	207974225	3000	3000	3000	3000	0
125	20231130	170200	207974225	3000	3000	3000	3000	0
126	20231130	170100	207974225	3000	3000	3000	3000	0
127	20231130	170000	207974225	3000	3000	3000	3000	0
128	20231130	165900	207974225	3000	3000	3000	3000	0
129	20231130	165800	207974225	3000	3000	3000	3000	0
130	20231130	165700	207974225	3000	3000	3000	3000	0
131	20231130	165600	207974225	3000	3000	3000	3000	0
132	20231130	165500	207974225	3000	3000	3000	3000	0
133	20231130	165400	207974225	3000	3000	3000	3000	0
134	20231130	165300	207974225	3000	3000	3000	3000	0
135	20231130	165200	207974225	3000	3000	3000	3000	0
136	20231130	165100	207974225	3000	3000	3000	3000	0
137	20231130	165000	207974225	3000	3000	3000	3000	0
138	20231130	164900	207974225	3000	3000	3000	3000	0
139	20231130	164800	207974225	3000	3000	3000	3000	0
140	20231130	164700	207974225	3000	3000	3000	3000	0
141	20231130	164600	207974225	3000	3000	3000	3000	0
142	20231130	164500	207974225	3000	3000	3000	3000	0
143	20231130	164400	207974225	3000	3000	3000	3000	0
144	20231130	164300	207974225	3000	3000	3000	3000	0
145	20231130	164200	207974225	3000	3000	3000	3000	0
146	20231130	164100	207974225	3000	3000	3000	3000	0
147	20231130	164000	207974225	3000	3000	3000	3000	0
148	20231130	163900	207974225	3000	3000	3000	3000	0
149	20231130	163800	207974225	3000	3000	3000	3000	0
150	20231130	163700	207974225	3000	3000	3000	3000	0
151	20231130	163600	207974225	3000	3000	3000	3000	0
152	20231130	163500	207974225	3000	3000	3000	3000	2424
153	20231130	163400	207974225	3000	3000	3000	3000	0
154	20231130	163300	207974225	3000	3000	3000	3000	0
155	20231130	163200	207974225	3000	3000	3000	3000	0
156	20231130	163100	207974225	3000	3000	3000	3000	0
157	20231130	163000	207974225	3000	3000	3000	3000	0
158	20231130	162900	207974225	3000	3000	3000	3000	0
159	20231130	162800	207974225	3000	3000	3000	3000	0
160	20231130	162700	207974225	3000	3000	3000	3000	0
161	20231130	162600	207974225	3000	3000	3000	3000	0
162	20231130	162500	207974225	3000	3000	3000	3000	0
163	20231130	162400	207974225	3000	3000	3000	3000	0
164	20231130	162300	207974225	3000	3000	3000	3000	0
165	20231130	162200	207974225	3000	3000	3000	3000	0
166	20231130	162100	207974225	3000	3000	3000	3000	0
167	20231130	162000	207974225	3000	3000	3000	3000	0
168	20231130	161900	207974225	3000	3000	3000	3000	0
169	20231130	161800	207974225	3000	3000	3000	3000	0
170	20231130	161700	207974225	3000	3000	3000	3000	0
171	20231130	161600	207974225	3000	3000	3000	3000	0
172	20231130	161500	207974225	3000	3000	3000	3000	0
173	20231130	161400	207974225	3000	3000	3000	3000	0
174	20231130	161300	207974225	3000	3000	3000	3000	0
175	20231130	161200	207974225	3000	3000	3000	3000	0
176	20231130	161100	207974225	3000	3000	3000	3000	0
177	20231130	161000	207974225	3000	3000	3000	3000	0
178	20231130	160900	207974225	3000	3000	3000	3000	0
179	20231130	160800	207974225	3000	3000	3000	3000	0
180	20231130	160700	207974225	3000	3000	3000	3000	0
181	20231130	160600	207974225	3000	3000	3000	3000	0
182	20231130	160500	207974225	3000	3000	3000	3000	2424
183	20231130	160400	207974225	3000	3000	3000	3000	0
184	20231130	160300	207974225	3000	3000	3000	3000	0
185	20231130	160200	207974225	3000	3000	3000	3000	0
186	20231130	160100	207974225	3000	3000	3000	3000	0
187	20231130	160000	207974225	3000	3000	3000	3000	0
188	20231130	155900	207974225	3000	3000	3000	3000	0
189	20231130	155800	207974225	3000	3000	3000	3000	0
190	20231130	155700	207974225	3000	3000	3000	3000	0
191	20231130	155600	207974225	3000	3000	3000	3000	0
192	20231130	155500	207974225	3000	3000	3000	3000	0
193	20231130	155400	207974225	3000	3000	3000	3000	0
194	20231130	155300	207974225	3000	3000	3000	3000	0
195	20231130	155200	207974225	3000	3000	3000	3000	0
196	20231130	155100	207974225	3000	3000	3000	3000	0
197	20231130	155000	207974225	3000	3000	3000	3000	0
198	20231130	154900	207974225	3000	3000	3000	3000	0
199	20231130	154800	207974225	3000	3000	3000	3000	0
200	20231130	154700	207974225	3000	3000	3000	3000	0
201	20231130	154600	207974225	3000	3000	3000	3000	0
202	20231130	154500	207974225	3000	3000	3000	3000	0
203	20231130	154400	207974225	3000	3000	3000	3000	0
204	20231130	154300	207974225	3000	3000	3000	3000	0
205	20231130	154200	207974225	3000	3000	3000	3000	0
206	20231130	154100	207974225	3000	3000	3000	3000	0
207	20231130	154000	207974225	3000	3000	3000	3000	0
208	20231130	153900	207974225	3000	3000	3000	3000	0
209	20231130	153800	207974225	3000	3000	3000	3000	0
210	20231130	153700	207974225	3000	3000	3000	3000	0
211	20231130	153600	207974225	3000	3000	3000	3000	0
212	20231130	153500	207974225	3000	3000	3000	3000	2424
213	20231130	153400	207974225	3000	3000	3000	3000	0
214	20231130	153300	207974225	3000	3000	3000	3000	0
215	20231130	153200	207974225	3000	3000	3000	3000	0
216	20231130	153100	207974225	3000	3000	3000	3000	0
217	20231130	153000	207974225	3000	3000	3000	3000	2424
218	20231130	152900	200702225	3000	3000	3000	3000	0
219	20231130	152800	200702225	3000	3000	3000	3000	0
220	20231130	152700	200702225	3000	3000	3000	3000	0
221	20231130	152600	200702225	3000	3000	3000	3000	0
222	20231130	152500	200702225	3000	3000	3000	3000	0
223	20231130	152400	200702225	3000	3000	3000	3000	0
224	20231130	152300	200702225	3000	3000	3000	3000	0
225	20231130	152200	200702225	3000	3000	3000	3000	0
226	20231130	152100	200702225	3000	3000	3000	3000	0
227	20231130	152000	200702225	3000	3000	3000	3000	0
228	20231130	151900	200702225	3000	3000	3000	2995	1151
229	20231130	151800	197253565	3000	3000	3000	3000	1
230	20231130	151700	197250565	2995	2990	2995	2990	397
231	20231130	151600	196062050	2995	2995	2995	2995	365
232	20231130	151500	194968875	2990	2990	2990	2990	0
233	20231130	151400	194968875	2990	2995	2995	2990	53
234	20231130	151300	194810395	2990	2990	2990	2990	0
235	20231130	151200	194810395	2990	2990	2990	2990	147
236	20231130	151100	194370865	2990	2990	2990	2990	0
237	20231130	151000	194370865	2990	2990	2990	2990	41
238	20231130	150900	194248275	2985	2985	2985	2985	13
239	20231130	150800	194209470	2985	2985	2985	2985	1035
240	20231130	150700	191119995	2985	2985	2985	2985	17
241	20231130	150600	191069250	2985	2985	2985	2985	13
242	20231130	150500	191030445	2985	2985	2985	2985	0
243	20231130	150400	191030445	2985	2985	2985	2985	0
244	20231130	150300	191030445	2985	2985	2985	2985	10
245	20231130	150200	191000595	2985	2985	2985	2985	0
246	20231130	150100	191000595	2985	2985	2985	2985	101
247	20231130	150000	190699110	2985	2985	2985	2985	339
248	20231130	145900	189687195	2985	2985	2985	2985	77
249	20231130	145800	189457350	2985	2985	2985	2985	0
250	20231130	145700	189457350	2985	2985	2985	2985	1
251	20231130	145600	189454365	2985	2985	2985	2985	0
252	20231130	145500	189454365	2985	2985	2985	2985	0
253	20231130	145400	189454365	2985	2985	2985	2985	0
254	20231130	145300	189454365	2985	2985	2985	2985	480
255	20231130	145200	188021565	2985	2985	2985	2985	16
256	20231130	145100	187973805	2985	2985	2985	2985	13
257	20231130	145000	187935000	2985	2985	2985	2985	40
258	20231130	144900	187815600	2990	2990	2990	2990	467
259	20231130	144800	186419270	2990	2985	2990	2985	14
260	20231130	144700	186377475	2985	2985	2985	2985	766
261	20231130	144600	184090965	2990	2985	2990	2985	349
262	20231130	144500	183049185	2985	2970	2985	2970	482
263	20231130	144400	181613360	2970	2970	2970	2970	101
264	20231130	144300	181313390	2970	2970	2970	2970	0
265	20231130	144200	181313390	2970	2970	2970	2970	49
266	20231130	144100	181167860	2970	2970	2970	2970	0
267	20231130	144000	181167860	2970	2970	2970	2970	6
268	20231130	143900	181150040	2970	2970	2970	2970	7
269	20231130	143800	181129250	2970	2970	2970	2970	15
270	20231130	143700	181084700	2970	2970	2970	2970	1322
271	20231130	143600	177158360	2965	2960	2965	2960	856
272	20231130	143500	174621210	2960	2960	2960	2960	4
273	20231130	143400	174609370	2965	2965	2965	2965	2000
274	20231130	143300	168679370	2965	2965	2965	2965	8
275	20231130	143200	168655650	2965	2965	2965	2965	0
276	20231130	143100	168655650	2965	2960	2965	2960	17
277	20231130	143000	168605325	2960	2960	2960	2960	13
278	20231130	142900	168566845	2960	2960	2960	2960	0
279	20231130	142800	168566845	2960	2960	2960	2960	655
280	20231130	142700	166628045	2960	2960	2960	2960	17
281	20231130	142600	166577725	2960	2960	2960	2960	337
282	20231130	142500	165580205	2960	2960	2960	2960	0
283	20231130	142400	165580205	2960	2960	2960	2960	0
284	20231130	142300	165580205	2960	2960	2960	2960	77
285	20231130	142200	165352285	2960	2960	2960	2960	1
286	20231130	142100	165349325	2955	2955	2955	2955	13
287	20231130	142000	165310910	2955	2955	2955	2955	33
288	20231130	141900	165213395	2960	2960	2960	2960	350
289	20231130	141800	164177395	2960	2960	2960	2960	1
290	20231130	141700	164174435	2960	2960	2960	2960	4
291	20231130	141600	164162595	2960	2960	2960	2960	49
292	20231130	141500	164017555	2960	2960	2960	2960	13
293	20231130	141400	163979075	2960	2960	2960	2960	0
294	20231130	141300	163979075	2960	2960	2960	2960	379
295	20231130	141200	162857235	2960	2960	2960	2960	626
296	20231130	141100	161004275	2965	2965	2965	2965	0
297	20231130	141000	161004275	2965	2965	2965	2965	0
298	20231130	140900	161004275	2965	2965	2965	2965	0
299	20231130	140800	161004275	2965	2965	2965	2965	138
300	20231130	140700	160595105	2965	2965	2965	2965	0
301	20231130	140600	160595105	2965	2965	2965	2965	0
302	20231130	140500	160595105	2965	2965	2965	2965	1
303	20231130	140400	160592140	2960	2960	2960	2960	0
304	20231130	140300	160592140	2960	2960	2960	2960	14
305	20231130	140200	160550700	2960	2960	2960	2960	0
306	20231130	140100	160550700	2960	2960	2960	2960	0
307	20231130	140000	160550700	2960	2960	2960	2960	14
308	20231130	135900	160509260	2960	2960	2960	2960	130
309	20231130	135800	160124460	2965	2965	2965	2965	148
310	20231130	135700	159685640	2960	2965	2965	2960	111
311	20231130	135600	159357030	2965	2965	2965	2965	7
312	20231130	135500	159336275	2965	2965	2965	2965	5
313	20231130	135400	159321450	2965	2965	2965	2965	0
314	20231130	135300	159321450	2965	2965	2965	2965	33
315	20231130	135200	159223605	2965	2965	2965	2965	1
316	20231130	135100	159220640	2960	2960	2960	2960	14
317	20231130	135000	159179200	2960	2960	2960	2960	0
318	20231130	134900	159179200	2960	2960	2960	2960	28
319	20231130	134800	159096320	2960	2960	2960	2960	1
320	20231130	134700	159093360	2960	2960	2960	2960	0
321	20231130	134600	159093360	2960	2960	2960	2960	0
322	20231130	134500	159093360	2960	2960	2960	2960	0
323	20231130	134400	159093360	2960	2960	2960	2960	0
324	20231130	134300	159093360	2960	2960	2960	2960	251
325	20231130	134200	158350400	2965	2965	2965	2965	16
326	20231130	134100	158302960	2965	2965	2965	2965	0
327	20231130	134000	158302960	2965	2965	2965	2965	0
328	20231130	133900	158302960	2965	2965	2965	2965	1
329	20231130	133800	158299995	2965	2965	2965	2965	3
330	20231130	133700	158291100	2965	2965	2965	2965	0
331	20231130	133600	158291100	2965	2965	2965	2965	0
332	20231130	133500	158291100	2965	2965	2965	2965	0
333	20231130	133400	158291100	2965	2965	2965	2965	69
334	20231130	133300	158086515	2950	2950	2950	2950	14
335	20231130	133200	158045215	2950	2950	2950	2950	0
336	20231130	133100	158045215	2950	2950	2950	2950	0
337	20231130	133000	158045215	2950	2950	2950	2950	14
338	20231130	132900	158003915	2950	2950	2950	2950	0
339	20231130	132800	158003915	2950	2950	2950	2950	279
340	20231130	132700	157180865	2950	2950	2950	2950	0
341	20231130	132600	157180865	2950	2950	2950	2950	1
342	20231130	132500	157177915	2945	2945	2945	2945	29
343	20231130	132400	157092510	2950	2950	2950	2950	0
344	20231130	132300	157092510	2950	2950	2950	2950	0
345	20231130	132200	157092510	2950	2950	2950	2950	0
346	20231130	132100	157092510	2950	2950	2950	2950	0
347	20231130	132000	157092510	2950	2950	2950	2950	0
348	20231130	131900	157092510	2950	2950	2950	2950	0
349	20231130	131800	157092510	2950	2950	2950	2950	0
350	20231130	131700	157092510	2950	2950	2950	2950	0
351	20231130	131600	157092510	2950	2950	2950	2950	0
352	20231130	131500	157092510	2950	2950	2950	2950	100
353	20231130	131400	156797510	2950	2950	2950	2950	0
354	20231130	131300	156797510	2950	2950	2950	2950	1
355	20231130	131200	156794560	2945	2945	2945	2945	14
356	20231130	131100	156753330	2945	2945	2945	2945	32
357	20231130	131000	156659090	2950	2950	2950	2950	0
358	20231130	130900	156659090	2950	2950	2950	2950	0
359	20231130	130800	156659090	2950	2950	2950	2950	50
360	20231130	130700	156511590	2950	2950	2950	2950	495
361	20231130	130600	155051340	2945	2945	2945	2945	14
362	20231130	130500	155010110	2945	2945	2945	2945	0
363	20231130	130400	155010110	2945	2945	2945	2945	23
364	20231130	130300	154942375	2945	2945	2945	2945	14
365	20231130	130200	154901145	2945	2945	2945	2945	0
366	20231130	130100	154901145	2945	2945	2945	2945	84
367	20231130	130000	154653765	2950	2950	2950	2950	1
368	20231130	125900	154650815	2950	2950	2950	2950	0
369	20231130	125800	154650815	2950	2950	2950	2950	0
370	20231130	125700	154650815	2950	2950	2950	2950	0
371	20231130	125600	154650815	2950	2950	2950	2950	0
372	20231130	125500	154650815	2950	2950	2950	2950	0
373	20231130	125400	154650815	2950	2950	2950	2950	0
374	20231130	125300	154650815	2950	2950	2950	2950	218
375	20231130	125200	154007715	2950	2950	2950	2950	0
376	20231130	125100	154007715	2950	2950	2950	2950	0
377	20231130	125000	154007715	2950	2950	2950	2950	5
378	20231130	124900	153992965	2950	2950	2950	2950	0
379	20231130	124800	153992965	2950	2950	2950	2950	0
380	20231130	124700	153992965	2950	2950	2950	2950	17
381	20231130	124600	153942815	2945	2945	2945	2945	0
382	20231130	124500	153942815	2945	2945	2945	2945	14
383	20231130	124400	153901585	2940	2940	2940	2940	214
384	20231130	124300	153272425	2940	2940	2940	2940	0
385	20231130	124200	153272425	2940	2940	2940	2940	14
386	20231130	124100	153231265	2940	2940	2940	2940	0
387	20231130	124000	153231265	2940	2940	2940	2940	51
388	20231130	123900	153081325	2940	2940	2940	2940	106
389	20231130	123800	152769685	2940	2940	2940	2940	1643
390	20231130	123700	147939265	2940	2940	2940	2940	0
391	20231130	123600	147939265	2940	2940	2940	2940	66
392	20231130	123500	147745225	2940	2940	2940	2940	0
393	20231130	123400	147745225	2940	2950	2950	2940	39
394	20231130	123300	147630555	2940	2940	2940	2940	748
395	20231130	123200	145431435	2940	2940	2940	2940	51
396	20231130	123100	145281495	2945	2945	2945	2945	8
397	20231130	123000	145257935	2945	2945	2945	2945	6
398	20231130	122900	145240265	2945	2945	2945	2945	0
399	20231130	122800	145240265	2945	2945	2945	2945	51
400	20231130	122700	145090070	2945	2945	2945	2945	14
401	20231130	122600	145048840	2945	2945	2945	2945	0
402	20231130	122500	145048840	2945	2945	2945	2945	0
403	20231130	122400	145048840	2945	2945	2945	2945	65
404	20231130	122300	144857415	2945	2945	2945	2945	17
405	20231130	122200	144807350	2950	2950	2950	2950	0
406	20231130	122100	144807350	2950	2945	2950	2945	15
407	20231130	122000	144763170	2945	2945	2945	2945	301
408	20231130	121900	143876725	2950	2950	2950	2950	0
409	20231130	121800	143876725	2950	2950	2950	2950	0
410	20231130	121700	143876725	2950	2950	2950	2950	0
411	20231130	121600	143876725	2950	2940	2950	2940	52
412	20231130	121500	143723835	2950	2940	2950	2940	68
413	20231130	121400	143523605	2940	2940	2950	2940	200
414	20231130	121300	142935405	2935	2935	2935	2935	0
415	20231130	121200	142935405	2935	2940	2940	2935	881
416	20231130	121100	140349325	2940	2945	2945	2940	602
417	20231130	121000	138579390	2945	2945	2945	2945	16
418	20231130	120900	138532270	2945	2945	2945	2945	0
419	20231130	120800	138532270	2945	2950	2950	2945	39
420	20231130	120700	138417410	2945	2945	2945	2945	0
421	20231130	120600	138417410	2945	2945	2945	2945	37
422	20231130	120500	138308445	2945	2945	2945	2945	0
423	20231130	120400	138308445	2945	2945	2945	2945	213
424	20231130	120300	137681160	2950	2945	2950	2945	31
425	20231130	120200	137589780	2945	2945	2945	2945	0
426	20231130	120100	137589780	2945	2945	2945	2945	35
427	20231130	120000	137486705	2945	2950	2950	2945	114
428	20231130	115900	137150660	2950	2950	2950	2950	0
429	20231130	115800	137150660	2950	2950	2950	2950	0
430	20231130	115700	137150660	2950	2950	2950	2950	0
431	20231130	115600	137150660	2950	2950	2950	2945	60
432	20231130	115500	136973915	2950	2950	2950	2950	1
433	20231130	115400	136970965	2950	2945	2950	2945	562
434	20231130	115300	135315870	2950	2950	2950	2950	1
435	20231130	115200	135312920	2950	2950	2950	2950	1
436	20231130	115100	135309970	2965	2965	2965	2965	0
437	20231130	115000	135309970	2965	2965	2965	2965	1
438	20231130	114900	135307005	2945	2945	2945	2945	217
439	20231130	114800	134667940	2945	2945	2945	2945	67
440	20231130	114700	134470625	2945	2945	2945	2945	23
441	20231130	114600	134402890	2945	2945	2945	2945	9
442	20231130	114500	134376385	2945	2945	2945	2945	14
443	20231130	114400	134335155	2945	2970	2970	2945	157
444	20231130	114300	133870140	2970	2970	2970	2970	0
445	20231130	114200	133870140	2970	2945	2970	2945	15
446	20231130	114100	133825940	2945	2945	2945	2945	0
447	20231130	114000	133825940	2945	2970	2970	2945	54
448	20231130	113900	133666835	2970	2970	2970	2970	0
449	20231130	113800	133666835	2970	2950	2970	2950	91
450	20231130	113700	133398365	2945	2945	2945	2945	24
451	20231130	113600	133327685	2945	2950	2950	2945	61
452	20231130	113500	133147990	2970	2970	2970	2970	0
453	20231130	113400	133147990	2970	2970	2970	2970	1
454	20231130	113300	133145020	2945	2945	2945	2945	51
455	20231130	113200	132994825	2970	2970	2970	2970	7
456	20231130	113100	132974035	2970	2965	2970	2950	2839
457	20231130	113000	124556720	2965	2960	2965	2960	15
458	20231130	112900	124512315	2960	2955	2960	2955	52
459	20231130	112800	124358650	2955	2950	2955	2950	58
460	20231130	112700	124187475	2950	2950	2950	2950	54
461	20231130	112600	124028175	2950	2950	2950	2950	35
462	20231130	112500	123924925	2950	2945	2950	2945	106
463	20231130	112400	123612480	2950	2950	2950	2950	31
464	20231130	112300	123521030	2950	2945	2950	2945	90
465	20231130	112200	123255970	2945	2945	2945	2945	10
466	20231130	112100	123226520	2945	2940	2945	2940	87
467	20231130	112000	122970630	2940	2940	2940	2940	0
468	20231130	111900	122970630	2940	2940	2940	2940	0
469	20231130	111800	122970630	2940	2940	2940	2940	38
470	20231130	111700	122858910	2940	2940	2940	2940	51
471	20231130	111600	122708970	2935	2935	2935	2935	654
472	20231130	111500	120789480	2935	2935	2935	2935	14
473	20231130	111400	120748390	2935	2935	2935	2935	0
474	20231130	111300	120748390	2935	2935	2935	2935	51
475	20231130	111200	120598705	2935	2935	2935	2935	14
476	20231130	111100	120557615	2935	2935	2935	2935	0
477	20231130	111000	120557615	2935	2935	2935	2935	0
478	20231130	110900	120557615	2935	2935	2935	2935	169
479	20231130	110800	120061600	2935	2935	2935	2935	10
480	20231130	110700	120032250	2935	2935	2935	2935	20
481	20231130	110600	119973550	2935	2935	2935	2935	24
482	20231130	110500	119903110	2935	2935	2935	2935	51
483	20231130	110400	119753425	2935	2940	2940	2935	10
484	20231130	110300	119724045	2940	2940	2940	2940	14
485	20231130	110200	119682885	2940	2940	2940	2940	20
486	20231130	110100	119624085	2935	2935	2935	2935	64
487	20231130	110000	119436245	2945	2945	2945	2945	10
488	20231130	105900	119406795	2945	2945	2945	2945	4
489	20231130	105800	119395015	2945	2945	2945	2945	10
490	20231130	105700	119365565	2935	2935	2935	2935	65
491	20231130	105600	119174790	2935	2935	2935	2935	0
492	20231130	105500	119174790	2935	2935	2935	2935	0
493	20231130	105400	119174790	2935	2935	2935	2935	14
494	20231130	105300	119133700	2935	2935	2935	2935	66
495	20231130	105200	118939990	2935	2935	2935	2935	0
496	20231130	105100	118939990	2935	2935	2935	2935	15
497	20231130	105000	118895965	2935	2935	2935	2935	24
498	20231130	104900	118825525	2935	2935	2935	2935	51
499	20231130	104800	118675840	2945	2945	2945	2945	0
500	20231130	104700	118675840	2945	2945	2945	2945	0
501	20231130	104600	118675840	2945	2945	2945	2945	0
502	20231130	104500	118675840	2945	2935	2945	2935	52
503	20231130	104400	118523210	2945	2945	2945	2945	0
504	20231130	104300	118523210	2945	2945	2945	2945	0
505	20231130	104200	118523210	2945	2935	2945	2935	108
506	20231130	104100	118205880	2935	2940	2940	2935	71
507	20231130	104000	117997395	2940	2940	2940	2940	32
508	20231130	103900	117903315	2945	2945	2945	2945	0
509	20231130	103800	117903315	2945	2945	2945	2945	5
510	20231130	103700	117888590	2935	2935	2935	2935	114
511	20231130	103600	117554000	2935	2935	2935	2935	14
512	20231130	103500	117512910	2935	2940	2940	2935	913
513	20231130	103400	114833210	2940	2940	2940	2940	42
514	20231130	103300	114709730	2940	2945	2945	2940	10
515	20231130	103200	114680325	2945	2945	2945	2945	0
516	20231130	103100	114680325	2945	2945	2945	2945	0
517	20231130	103000	114680325	2945	2930	2945	2930	114
518	20231130	102900	114344805	2930	2935	2935	2930	151
519	20231130	102800	113901810	2935	2935	2935	2935	126
520	20231130	102700	113532000	2935	2935	2935	2935	516
521	20231130	102600	112017540	2935	2935	2935	2935	0
522	20231130	102500	112017540	2935	2945	2945	2935	244
523	20231130	102400	111299470	2945	2945	2945	2945	0
524	20231130	102300	111299470	2945	2945	2945	2945	2
525	20231130	102200	111293580	2945	2945	2945	2945	594
526	20231130	102100	109544250	2945	2945	2945	2945	89
527	20231130	102000	109282145	2945	2945	2945	2945	0
528	20231130	101900	109282145	2945	2945	2945	2945	0
529	20231130	101800	109282145	2945	2945	2950	2945	246
530	20231130	101700	108557170	2945	2945	2945	2945	51
531	20231130	101600	108406975	2945	2945	2945	2945	0
532	20231130	101500	108406975	2945	2945	2945	2945	14
533	20231130	101400	108365745	2945	2945	2945	2945	121
534	20231130	101300	108009400	2945	2945	2945	2945	51
535	20231130	101200	107859205	2945	2945	2945	2945	38
536	20231130	101100	107747295	2945	2945	2945	2945	0
537	20231130	101000	107747295	2945	2945	2945	2945	0
538	20231130	100900	107747295	2945	2945	2945	2945	51
539	20231130	100800	107597100	2950	2950	2950	2950	159
540	20231130	100700	107128050	2950	2950	2950	2950	0
541	20231130	100600	107128050	2950	2950	2950	2950	14
542	20231130	100500	107086750	2950	2950	2950	2950	51
543	20231130	100400	106936300	2950	2950	2950	2950	0
544	20231130	100300	106936300	2950	2955	2955	2950	27
545	20231130	100200	106856550	2955	2955	2955	2955	24
546	20231130	100100	106785630	2955	2960	2960	2955	333
547	20231130	100000	105800205	2960	2960	2960	2960	64
548	20231130	095900	105610765	2960	2960	2960	2960	576
549	20231130	095800	103905805	2960	2960	2960	2960	101
550	20231130	095700	103606845	2960	2960	2960	2960	14
551	20231130	095600	103565405	2960	2960	2960	2960	46
552	20231130	095500	103429245	2955	2955	2955	2955	54
553	20231130	095400	103269675	2955	2950	2955	2950	73
554	20231130	095300	103054285	2950	2930	2950	2930	2034
555	20231130	095200	97064370	2925	2925	2925	2925	0
556	20231130	095100	97064370	2925	2925	2925	2925	14
557	20231130	095000	97023420	2925	2925	2925	2925	51
558	20231130	094900	96874245	2925	2925	2925	2925	0
559	20231130	094800	96874245	2925	2925	2930	2925	19
560	20231130	094700	96818660	2925	2925	2925	2925	0
561	20231130	094600	96818660	2925	2925	2925	2925	286
562	20231130	094500	95982110	2925	2925	2925	2925	571
563	20231130	094400	94311935	2925	2925	2925	2925	143
564	20231130	094300	93893660	2930	2930	2930	2930	0
565	20231130	094200	93893660	2930	2930	2930	2930	146
566	20231130	094100	93465880	2930	2920	2930	2920	188
567	20231130	094000	92916830	2930	2930	2930	2930	114
568	20231130	093900	92582810	2930	2930	2930	2925	48
569	20231130	093800	92442390	2930	2930	2930	2915	558
570	20231130	093700	90808215	2930	2930	2930	2930	408
571	20231130	093600	89612775	2930	2930	2930	2930	102
572	20231130	093500	89313915	2930	2930	2930	2930	0
573	20231130	093400	89313915	2930	2915	2930	2915	77
574	20231130	093300	89089345	2915	2920	2920	2915	14
575	20231130	093200	89048520	2915	2920	2920	2915	133
576	20231130	093100	88660325	2915	2915	2915	2915	0
577	20231130	093000	88660325	2915	2915	2915	2915	14
578	20231130	092900	88619515	2915	2915	2915	2915	0
579	20231130	092800	88619515	2915	2915	2915	2915	0
580	20231130	092700	88619515	2915	2915	2915	2915	266
581	20231130	092600	87844125	2930	2930	2930	2930	2
582	20231130	092500	87838265	2915	2915	2915	2915	24
583	20231130	092400	87768305	2915	2915	2915	2915	14
584	20231130	092300	87727495	2915	2915	2915	2915	0
585	20231130	092200	87727495	2915	2915	2915	2915	266
586	20231130	092100	86952105	2915	2920	2920	2915	14
587	20231130	092000	86911280	2915	2915	2915	2915	0
588	20231130	091900	86911280	2915	2915	2915	2915	0
589	20231130	091800	86911280	2915	2915	2915	2915	14
590	20231130	091700	86870470	2915	2915	2915	2915	298
591	20231130	091600	86001800	2920	2920	2920	2920	0
592	20231130	091500	86001800	2920	2920	2930	2920	1430
593	20231130	091400	81826170	2920	2920	2920	2920	0
594	20231130	091300	81826170	2920	2920	2920	2920	0
595	20231130	091200	81826170	2920	2920	2925	2920	194
596	20231130	091100	81259190	2920	2925	2925	2920	360
597	20231130	091000	80207060	2925	2920	2925	2920	49
598	20231130	090900	80063975	2920	2915	2920	2915	44
599	20231130	090800	79935565	2915	2920	2925	2915	893
600	20231130	090700	77329700	2920	2920	2920	2920	60
601	20231130	090600	77154500	2915	2915	2915	2915	14
602	20231130	090500	77113690	2915	2915	2915	2905	724
603	20231130	090400	75006685	2930	2930	2930	2930	2
604	20231130	090300	75000825	2905	2905	2905	2905	56
605	20231130	090200	74838145	2905	2905	2905	2890	879
606	20231130	090100	72288595	2875	2930	2930	2870	4344
607	20231130	090000	59786400	2955	3000	3000	2810	19434