KissMeData/078000/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194700	171774400	9890	9890	9890	9890	549
3	20231130	194600	171774400	9890	9890	9890	9890	0
4	20231130	194500	171774400	9890	9890	9890	9890	0
5	20231130	194400	171774400	9890	9890	9890	9890	0
6	20231130	194300	171774400	9890	9890	9890	9890	0
7	20231130	194200	171774400	9890	9890	9890	9890	0
8	20231130	194100	171774400	9890	9890	9890	9890	0
9	20231130	194000	171774400	9890	9890	9890	9890	0
10	20231130	193900	171774400	9890	9890	9890	9890	0
11	20231130	193800	171774400	9890	9890	9890	9890	0
12	20231130	193700	171774400	9890	9890	9890	9890	0
13	20231130	193600	171774400	9890	9890	9890	9890	0
14	20231130	193500	171774400	9890	9890	9890	9890	0
15	20231130	193400	171774400	9890	9890	9890	9890	0
16	20231130	193300	171774400	9890	9890	9890	9890	0
17	20231130	193200	171774400	9890	9890	9890	9890	0
18	20231130	193100	171774400	9890	9890	9890	9890	0
19	20231130	193000	171774400	9890	9890	9890	9890	0
20	20231130	192900	171774400	9890	9890	9890	9890	0
21	20231130	192800	171774400	9890	9890	9890	9890	0
22	20231130	192700	171774400	9890	9890	9890	9890	0
23	20231130	192600	171774400	9890	9890	9890	9890	0
24	20231130	192500	171774400	9890	9890	9890	9890	0
25	20231130	192400	171774400	9890	9890	9890	9890	0
26	20231130	192300	171774400	9890	9890	9890	9890	0
27	20231130	192200	171774400	9890	9890	9890	9890	0
28	20231130	192100	171774400	9890	9890	9890	9890	0
29	20231130	192000	171774400	9890	9890	9890	9890	0
30	20231130	191900	171774400	9890	9890	9890	9890	0
31	20231130	191800	171774400	9890	9890	9890	9890	0
32	20231130	191700	171774400	9890	9890	9890	9890	549
33	20231130	191600	171774400	9890	9890	9890	9890	0
34	20231130	191500	171774400	9890	9890	9890	9890	0
35	20231130	191400	171774400	9890	9890	9890	9890	0
36	20231130	191300	171774400	9890	9890	9890	9890	0
37	20231130	191200	171774400	9890	9890	9890	9890	0
38	20231130	191100	171774400	9890	9890	9890	9890	0
39	20231130	191000	171774400	9890	9890	9890	9890	0
40	20231130	190900	171774400	9890	9890	9890	9890	0
41	20231130	190800	171774400	9890	9890	9890	9890	0
42	20231130	190700	171774400	9890	9890	9890	9890	0
43	20231130	190600	171774400	9890	9890	9890	9890	0
44	20231130	190500	171774400	9890	9890	9890	9890	0
45	20231130	190400	171774400	9890	9890	9890	9890	0
46	20231130	190300	171774400	9890	9890	9890	9890	0
47	20231130	190200	171774400	9890	9890	9890	9890	0
48	20231130	190100	171774400	9890	9890	9890	9890	0
49	20231130	190000	171774400	9890	9890	9890	9890	0
50	20231130	185900	171774400	9890	9890	9890	9890	0
51	20231130	185800	171774400	9890	9890	9890	9890	0
52	20231130	185700	171774400	9890	9890	9890	9890	0
53	20231130	185600	171774400	9890	9890	9890	9890	0
54	20231130	185500	171774400	9890	9890	9890	9890	0
55	20231130	185400	171774400	9890	9890	9890	9890	0
56	20231130	185300	171774400	9890	9890	9890	9890	0
57	20231130	185200	171774400	9890	9890	9890	9890	0
58	20231130	185100	171774400	9890	9890	9890	9890	0
59	20231130	185000	171774400	9890	9890	9890	9890	0
60	20231130	184900	171774400	9890	9890	9890	9890	0
61	20231130	184800	171774400	9890	9890	9890	9890	0
62	20231130	184700	171774400	9890	9890	9890	9890	549
63	20231130	184600	171774400	9890	9890	9890	9890	0
64	20231130	184500	171774400	9890	9890	9890	9890	0
65	20231130	184400	171774400	9890	9890	9890	9890	0
66	20231130	184300	171774400	9890	9890	9890	9890	0
67	20231130	184200	171774400	9890	9890	9890	9890	0
68	20231130	184100	171774400	9890	9890	9890	9890	0
69	20231130	184000	171774400	9890	9890	9890	9890	0
70	20231130	183900	171774400	9890	9890	9890	9890	0
71	20231130	183800	171774400	9890	9890	9890	9890	0
72	20231130	183700	171774400	9890	9890	9890	9890	0
73	20231130	183600	171774400	9890	9890	9890	9890	0
74	20231130	183500	171774400	9890	9890	9890	9890	0
75	20231130	183400	171774400	9890	9890	9890	9890	0
76	20231130	183300	171774400	9890	9890	9890	9890	0
77	20231130	183200	171774400	9890	9890	9890	9890	0
78	20231130	183100	171774400	9890	9890	9890	9890	0
79	20231130	183000	171774400	9890	9890	9890	9890	0
80	20231130	182900	171774400	9890	9890	9890	9890	0
81	20231130	182800	171774400	9890	9890	9890	9890	0
82	20231130	182700	171774400	9890	9890	9890	9890	0
83	20231130	182600	171774400	9890	9890	9890	9890	0
84	20231130	182500	171774400	9890	9890	9890	9890	0
85	20231130	182400	171774400	9890	9890	9890	9890	0
86	20231130	182300	171774400	9890	9890	9890	9890	0
87	20231130	182200	171774400	9890	9890	9890	9890	0
88	20231130	182100	171774400	9890	9890	9890	9890	0
89	20231130	182000	171774400	9890	9890	9890	9890	0
90	20231130	181900	171774400	9890	9890	9890	9890	0
91	20231130	181800	171774400	9890	9890	9890	9890	0
92	20231130	181700	171774400	9890	9890	9890	9890	549
93	20231130	181600	171774400	9890	9890	9890	9890	0
94	20231130	181500	171774400	9890	9890	9890	9890	0
95	20231130	181400	171774400	9890	9890	9890	9890	0
96	20231130	181300	171774400	9890	9890	9890	9890	0
97	20231130	181200	171774400	9890	9890	9890	9890	0
98	20231130	181100	171774400	9890	9890	9890	9890	0
99	20231130	181000	171774400	9890	9890	9890	9890	0
100	20231130	180900	171774400	9890	9890	9890	9890	0
101	20231130	180800	171774400	9890	9890	9890	9890	0
102	20231130	180700	171774400	9890	9890	9890	9890	0
103	20231130	180600	171774400	9890	9890	9890	9890	0
104	20231130	180500	171774400	9890	9890	9890	9890	0
105	20231130	180400	171774400	9890	9890	9890	9890	0
106	20231130	180300	171774400	9890	9890	9890	9890	0
107	20231130	180200	171774400	9890	9890	9890	9890	0
108	20231130	180100	171774400	9890	9890	9890	9890	0
109	20231130	180000	171774400	9890	9890	9890	9890	0
110	20231130	175900	171774400	9890	9890	9890	9890	0
111	20231130	175800	171774400	9890	9890	9890	9890	0
112	20231130	175700	171774400	9890	9890	9890	9890	0
113	20231130	175600	171774400	9890	9890	9890	9890	0
114	20231130	175500	171774400	9890	9890	9890	9890	0
115	20231130	175400	171774400	9890	9890	9890	9890	0
116	20231130	175300	171774400	9890	9890	9890	9890	0
117	20231130	175200	171774400	9890	9890	9890	9890	0
118	20231130	175100	171774400	9890	9890	9890	9890	0
119	20231130	175000	171774400	9890	9890	9890	9890	0
120	20231130	174900	171774400	9890	9890	9890	9890	0
121	20231130	174800	171774400	9890	9890	9890	9890	0
122	20231130	174700	171774400	9890	9890	9890	9890	549
123	20231130	174600	171774400	9890	9890	9890	9890	0
124	20231130	174500	171774400	9890	9890	9890	9890	0
125	20231130	174400	171774400	9890	9890	9890	9890	0
126	20231130	174300	171774400	9890	9890	9890	9890	0
127	20231130	174200	171774400	9890	9890	9890	9890	0
128	20231130	174100	171774400	9890	9890	9890	9890	0
129	20231130	174000	171774400	9890	9890	9890	9890	0
130	20231130	173900	171774400	9890	9890	9890	9890	0
131	20231130	173800	171774400	9890	9890	9890	9890	0
132	20231130	173700	171774400	9890	9890	9890	9890	0
133	20231130	173600	171774400	9890	9890	9890	9890	0
134	20231130	173500	171774400	9890	9890	9890	9890	0
135	20231130	173400	171774400	9890	9890	9890	9890	0
136	20231130	173300	171774400	9890	9890	9890	9890	0
137	20231130	173200	171774400	9890	9890	9890	9890	0
138	20231130	173100	171774400	9890	9890	9890	9890	0
139	20231130	173000	171774400	9890	9890	9890	9890	0
140	20231130	172900	171774400	9890	9890	9890	9890	0
141	20231130	172800	171774400	9890	9890	9890	9890	0
142	20231130	172700	171774400	9890	9890	9890	9890	0
143	20231130	172600	171774400	9890	9890	9890	9890	0
144	20231130	172500	171774400	9890	9890	9890	9890	0
145	20231130	172400	171774400	9890	9890	9890	9890	0
146	20231130	172300	171774400	9890	9890	9890	9890	0
147	20231130	172200	171774400	9890	9890	9890	9890	0
148	20231130	172100	171774400	9890	9890	9890	9890	0
149	20231130	172000	171774400	9890	9890	9890	9890	0
150	20231130	171900	171774400	9890	9890	9890	9890	0
151	20231130	171800	171774400	9890	9890	9890	9890	0
152	20231130	171700	171774400	9890	9890	9890	9890	549
153	20231130	171600	171774400	9890	9890	9890	9890	0
154	20231130	171500	171774400	9890	9890	9890	9890	0
155	20231130	171400	171774400	9890	9890	9890	9890	0
156	20231130	171300	171774400	9890	9890	9890	9890	0
157	20231130	171200	171774400	9890	9890	9890	9890	0
158	20231130	171100	171774400	9890	9890	9890	9890	0
159	20231130	171000	171774400	9890	9890	9890	9890	0
160	20231130	170900	171774400	9890	9890	9890	9890	0
161	20231130	170800	171774400	9890	9890	9890	9890	0
162	20231130	170700	171774400	9890	9890	9890	9890	0
163	20231130	170600	171774400	9890	9890	9890	9890	0
164	20231130	170500	171774400	9890	9890	9890	9890	0
165	20231130	170400	171774400	9890	9890	9890	9890	0
166	20231130	170300	171774400	9890	9890	9890	9890	0
167	20231130	170200	171774400	9890	9890	9890	9890	0
168	20231130	170100	171774400	9890	9890	9890	9890	0
169	20231130	170000	171774400	9890	9890	9890	9890	0
170	20231130	165900	171774400	9890	9890	9890	9890	0
171	20231130	165800	171774400	9890	9890	9890	9890	0
172	20231130	165700	171774400	9890	9890	9890	9890	0
173	20231130	165600	171774400	9890	9890	9890	9890	0
174	20231130	165500	171774400	9890	9890	9890	9890	0
175	20231130	165400	171774400	9890	9890	9890	9890	0
176	20231130	165300	171774400	9890	9890	9890	9890	0
177	20231130	165200	171774400	9890	9890	9890	9890	0
178	20231130	165100	171774400	9890	9890	9890	9890	0
179	20231130	165000	171774400	9890	9890	9890	9890	0
180	20231130	164900	171774400	9890	9890	9890	9890	0
181	20231130	164800	171774400	9890	9890	9890	9890	0
182	20231130	164700	171774400	9890	9890	9890	9890	549
183	20231130	164600	171774400	9890	9890	9890	9890	0
184	20231130	164500	171774400	9890	9890	9890	9890	0
185	20231130	164400	171774400	9890	9890	9890	9890	0
186	20231130	164300	171774400	9890	9890	9890	9890	0
187	20231130	164200	171774400	9890	9890	9890	9890	0
188	20231130	164100	171774400	9890	9890	9890	9890	0
189	20231130	164000	171774400	9890	9890	9890	9890	0
190	20231130	163900	171774400	9890	9890	9890	9890	0
191	20231130	163800	171774400	9890	9890	9890	9890	0
192	20231130	163700	171774400	9890	9890	9890	9890	0
193	20231130	163600	171774400	9890	9890	9890	9890	0
194	20231130	163500	171774400	9890	9890	9890	9890	0
195	20231130	163400	171774400	9890	9890	9890	9890	0
196	20231130	163300	171774400	9890	9890	9890	9890	0
197	20231130	163200	171774400	9890	9890	9890	9890	0
198	20231130	163100	171774400	9890	9890	9890	9890	0
199	20231130	163000	171774400	9890	9890	9890	9890	0
200	20231130	162900	171774400	9890	9890	9890	9890	0
201	20231130	162800	171774400	9890	9890	9890	9890	0
202	20231130	162700	171774400	9890	9890	9890	9890	0
203	20231130	162600	171774400	9890	9890	9890	9890	0
204	20231130	162500	171774400	9890	9890	9890	9890	0
205	20231130	162400	171774400	9890	9890	9890	9890	0
206	20231130	162300	171774400	9890	9890	9890	9890	0
207	20231130	162200	171774400	9890	9890	9890	9890	0
208	20231130	162100	171774400	9890	9890	9890	9890	0
209	20231130	162000	171774400	9890	9890	9890	9890	0
210	20231130	161900	171774400	9890	9890	9890	9890	0
211	20231130	161800	171774400	9890	9890	9890	9890	0
212	20231130	161700	171774400	9890	9890	9890	9890	549
213	20231130	161600	171774400	9890	9890	9890	9890	0
214	20231130	161500	171774400	9890	9890	9890	9890	0
215	20231130	161400	171774400	9890	9890	9890	9890	0
216	20231130	161300	171774400	9890	9890	9890	9890	0
217	20231130	161200	171774400	9890	9890	9890	9890	0
218	20231130	161100	171774400	9890	9890	9890	9890	0
219	20231130	161000	171774400	9890	9890	9890	9890	0
220	20231130	160900	171774400	9890	9890	9890	9890	0
221	20231130	160800	171774400	9890	9890	9890	9890	0
222	20231130	160700	171774400	9890	9890	9890	9890	0
223	20231130	160600	171774400	9890	9890	9890	9890	0
224	20231130	160500	171774400	9890	9890	9890	9890	0
225	20231130	160400	171774400	9890	9890	9890	9890	0
226	20231130	160300	171774400	9890	9890	9890	9890	0
227	20231130	160200	171774400	9890	9890	9890	9890	0
228	20231130	160100	171774400	9890	9890	9890	9890	0
229	20231130	160000	171774400	9890	9890	9890	9890	0
230	20231130	155900	171774400	9890	9890	9890	9890	0
231	20231130	155800	171774400	9890	9890	9890	9890	0
232	20231130	155700	171774400	9890	9890	9890	9890	0
233	20231130	155600	171774400	9890	9890	9890	9890	0
234	20231130	155500	171774400	9890	9890	9890	9890	0
235	20231130	155400	171774400	9890	9890	9890	9890	0
236	20231130	155300	171774400	9890	9890	9890	9890	0
237	20231130	155200	171774400	9890	9890	9890	9890	0
238	20231130	155100	171774400	9890	9890	9890	9890	0
239	20231130	155000	171774400	9890	9890	9890	9890	0
240	20231130	154900	171774400	9890	9890	9890	9890	0
241	20231130	154800	171774400	9890	9890	9890	9890	0
242	20231130	154700	171774400	9890	9890	9890	9890	549
243	20231130	154600	171774400	9890	9890	9890	9890	0
244	20231130	154500	171774400	9890	9890	9890	9890	0
245	20231130	154400	171774400	9890	9890	9890	9890	0
246	20231130	154300	171774400	9890	9890	9890	9890	0
247	20231130	154200	171774400	9890	9890	9890	9890	0
248	20231130	154100	171774400	9890	9890	9890	9890	0
249	20231130	154000	171774400	9890	9890	9890	9890	0
250	20231130	153900	171774400	9890	9890	9890	9890	0
251	20231130	153800	171774400	9890	9890	9890	9890	0
252	20231130	153700	171774400	9890	9890	9890	9890	0
253	20231130	153600	171774400	9890	9890	9890	9890	0
254	20231130	153500	171774400	9890	9890	9890	9890	0
255	20231130	153400	171774400	9890	9890	9890	9890	0
256	20231130	153300	171774400	9890	9890	9890	9890	0
257	20231130	153200	171774400	9890	9890	9890	9890	0
258	20231130	153100	171774400	9890	9890	9890	9890	0
259	20231130	153000	171774400	9890	9890	9890	9890	549
260	20231130	152900	166344790	9970	9970	9970	9970	0
261	20231130	152800	166344790	9970	9970	9970	9970	0
262	20231130	152700	166344790	9970	9970	9970	9970	0
263	20231130	152600	166344790	9970	9970	9970	9970	0
264	20231130	152500	166344790	9970	9970	9970	9970	0
265	20231130	152400	166344790	9970	9970	9970	9970	0
266	20231130	152300	166344790	9970	9970	9970	9970	0
267	20231130	152200	166344790	9970	9970	9970	9970	0
268	20231130	152100	166344790	9970	9970	9970	9970	0
269	20231130	152000	166344790	9970	9970	9970	9970	0
270	20231130	151900	166344790	9970	9970	9970	9970	0
271	20231130	151800	166344790	9970	9970	9970	9970	0
272	20231130	151700	166344790	9970	9970	9970	9970	0
273	20231130	151600	166344790	9970	9970	9970	9970	0
274	20231130	151500	166344790	9970	9970	9970	9970	0
275	20231130	151400	166344790	9970	9970	9970	9970	0
276	20231130	151300	166344790	9970	9970	9970	9970	0
277	20231130	151200	166344790	9970	9970	9970	9970	0
278	20231130	151100	166344790	9970	9960	9970	9960	100
279	20231130	151000	165348020	9890	9890	9890	9890	0
280	20231130	150900	165348020	9890	9890	9890	9890	0
281	20231130	150800	165348020	9890	9890	9890	9890	0
282	20231130	150700	165348020	9890	9890	9890	9890	0
283	20231130	150600	165348020	9890	9890	9890	9890	0
284	20231130	150500	165348020	9890	9890	9890	9890	0
285	20231130	150400	165348020	9890	9890	9890	9890	0
286	20231130	150300	165348020	9890	9890	9890	9880	184
287	20231130	150200	163529150	9890	9890	9900	9890	30
288	20231130	150100	163232350	9890	9930	9930	9890	282
289	20231130	150000	160440110	9920	9920	9920	9920	0
290	20231130	145900	160440110	9920	9920	9920	9920	0
291	20231130	145800	160440110	9920	9920	9920	9920	0
292	20231130	145700	160440110	9920	9920	9920	9920	0
293	20231130	145600	160440110	9920	9920	9920	9920	0
294	20231130	145500	160440110	9920	9920	9920	9920	0
295	20231130	145400	160440110	9920	9920	9920	9920	0
296	20231130	145300	160440110	9920	9920	9920	9920	0
297	20231130	145200	160440110	9920	9920	9920	9920	0
298	20231130	145100	160440110	9920	9920	9920	9920	0
299	20231130	145000	160440110	9920	9920	9920	9920	0
300	20231130	144900	160440110	9920	9920	9920	9920	0
301	20231130	144800	160440110	9920	9930	9930	9920	338
302	20231130	144700	157086920	9980	9980	9980	9980	0
303	20231130	144600	157086920	9980	9980	9980	9980	0
304	20231130	144500	157086920	9980	9980	9980	9980	0
305	20231130	144400	157086920	9980	9980	9980	9980	0
306	20231130	144300	157086920	9980	9980	9980	9980	0
307	20231130	144200	157086920	9980	9980	9980	9980	0
308	20231130	144100	157086920	9980	9980	9980	9980	2
309	20231130	144000	157066960	9880	9880	9880	9880	0
310	20231130	143900	157066960	9880	9880	9880	9880	0
311	20231130	143800	157066960	9880	9880	9880	9880	0
312	20231130	143700	157066960	9880	9880	9880	9880	0
313	20231130	143600	157066960	9880	9880	9880	9880	15
314	20231130	143500	156918760	9880	9880	9880	9880	0
315	20231130	143400	156918760	9880	9880	9880	9880	0
316	20231130	143300	156918760	9880	9890	9890	9880	515
317	20231130	143200	151830300	9880	9880	9880	9880	0
318	20231130	143100	151830300	9880	9880	9880	9880	0
319	20231130	143000	151830300	9880	9880	9880	9880	0
320	20231130	142900	151830300	9880	9890	9890	9880	106
321	20231130	142800	150782480	9880	9880	9880	9880	0
322	20231130	142700	150782480	9880	9880	9880	9880	0
323	20231130	142600	150782480	9880	9880	9880	9880	0
324	20231130	142500	150782480	9880	9880	9880	9880	0
325	20231130	142400	150782480	9880	9880	9880	9880	0
326	20231130	142300	150782480	9880	9880	9880	9880	0
327	20231130	142200	150782480	9880	9880	9880	9880	0
328	20231130	142100	150782480	9880	9910	9920	9880	724
329	20231130	142000	143607840	9880	9910	9910	9880	935
330	20231130	141900	134353070	9910	9910	9910	9910	0
331	20231130	141800	134353070	9910	9910	9910	9910	0
332	20231130	141700	134353070	9910	9910	9910	9910	0
333	20231130	141600	134353070	9910	9910	9910	9910	0
334	20231130	141500	134353070	9910	9910	9910	9910	0
335	20231130	141400	134353070	9910	9910	9910	9910	0
336	20231130	141300	134353070	9910	9910	9910	9910	0
337	20231130	141200	134353070	9910	9910	9910	9910	0
338	20231130	141100	134353070	9910	9910	9910	9910	0
339	20231130	141000	134353070	9910	9910	9910	9910	0
340	20231130	140900	134353070	9910	9910	9910	9910	0
341	20231130	140800	134353070	9910	9900	9910	9900	19
342	20231130	140700	134164790	9900	9950	9950	9900	577
343	20231130	140600	128440660	9950	9950	9950	9950	0
344	20231130	140500	128440660	9950	9950	9950	9950	0
345	20231130	140400	128440660	9950	9950	9950	9950	0
346	20231130	140300	128440660	9950	9950	9950	9950	0
347	20231130	140200	128440660	9950	9950	9950	9950	0
348	20231130	140100	128440660	9950	9950	9950	9950	0
349	20231130	140000	128440660	9950	9950	9950	9950	0
350	20231130	135900	128440660	9950	9950	9950	9950	0
351	20231130	135800	128440660	9950	9950	9950	9950	0
352	20231130	135700	128440660	9950	9950	9950	9950	0
353	20231130	135600	128440660	9950	9950	9950	9950	0
354	20231130	135500	128440660	9950	9950	9950	9950	0
355	20231130	135400	128440660	9950	9950	9950	9950	0
356	20231130	135300	128440660	9950	9950	9950	9950	0
357	20231130	135200	128440660	9950	9950	9950	9950	5
358	20231130	135100	128390910	9900	9900	9900	9900	0
359	20231130	135000	128390910	9900	9900	9900	9900	3
360	20231130	134900	128361210	9890	9890	9890	9890	0
361	20231130	134800	128361210	9890	9890	9890	9880	104
362	20231130	134700	127332930	9890	9890	9890	9890	0
363	20231130	134600	127332930	9890	9890	9890	9890	0
364	20231130	134500	127332930	9890	9890	9890	9890	0
365	20231130	134400	127332930	9890	9890	9890	9890	0
366	20231130	134300	127332930	9890	9900	9900	9890	591
367	20231130	134200	121482540	9900	9900	9900	9900	0
368	20231130	134100	121482540	9900	9900	9900	9900	0
369	20231130	134000	121482540	9900	9900	9900	9900	1
370	20231130	133900	121472640	9900	9900	9900	9900	0
371	20231130	133800	121472640	9900	9900	9900	9900	0
372	20231130	133700	121472640	9900	9900	9900	9900	0
373	20231130	133600	121472640	9900	9900	9900	9900	10
374	20231130	133500	121373640	9880	9880	9880	9880	0
375	20231130	133400	121373640	9880	9880	9880	9880	0
376	20231130	133300	121373640	9880	9900	9900	9880	241
377	20231130	133200	118988250	9880	9880	9880	9880	0
378	20231130	133100	118988250	9880	9880	9880	9880	0
379	20231130	133000	118988250	9880	9880	9880	9880	0
380	20231130	132900	118988250	9880	9880	9880	9880	0
381	20231130	132800	118988250	9880	9880	9880	9880	0
382	20231130	132700	118988250	9880	9880	9880	9880	0
383	20231130	132600	118988250	9880	9880	9880	9880	0
384	20231130	132500	118988250	9880	9880	9880	9880	0
385	20231130	132400	118988250	9880	9880	9880	9880	0
386	20231130	132300	118988250	9880	9880	9880	9880	0
387	20231130	132200	118988250	9880	9880	9880	9880	0
388	20231130	132100	118988250	9880	9880	9880	9880	0
389	20231130	132000	118988250	9880	9880	9880	9880	0
390	20231130	131900	118988250	9880	9880	9880	9880	0
391	20231130	131800	118988250	9880	9880	9880	9880	0
392	20231130	131700	118988250	9880	9880	9880	9880	0
393	20231130	131600	118988250	9880	9880	9880	9880	0
394	20231130	131500	118988250	9880	9890	9890	9880	413
395	20231130	131400	114906980	9890	9890	9890	9890	0
396	20231130	131300	114906980	9890	9900	9900	9890	942
397	20231130	131200	105590160	9910	9910	9910	9910	0
398	20231130	131100	105590160	9910	9910	9910	9910	2
399	20231130	131000	105570340	9910	9910	9910	9910	0
400	20231130	130900	105570340	9910	9910	9910	9910	0
401	20231130	130800	105570340	9910	9910	9910	9910	5
402	20231130	130700	105520790	9910	9910	9910	9910	0
403	20231130	130600	105520790	9910	9910	9910	9910	1
404	20231130	130500	105510880	9890	9940	9940	9890	1423
405	20231130	130400	91411830	9940	9940	9940	9940	0
406	20231130	130300	91411830	9940	9940	9940	9940	0
407	20231130	130200	91411830	9940	9940	9940	9940	0
408	20231130	130100	91411830	9940	9940	9940	9940	0
409	20231130	130000	91411830	9940	9940	9940	9940	24
410	20231130	125900	91173270	9940	9940	9940	9940	0
411	20231130	125800	91173270	9940	9940	9940	9940	180
412	20231130	125700	89384070	9970	9970	9970	9970	0
413	20231130	125600	89384070	9970	9970	9970	9970	0
414	20231130	125500	89384070	9970	9970	9970	9970	0
415	20231130	125400	89384070	9970	9970	9970	9970	0
416	20231130	125300	89384070	9970	9970	9970	9970	0
417	20231130	125200	89384070	9970	9970	9970	9970	1
418	20231130	125100	89374100	9930	9930	9930	9930	0
419	20231130	125000	89374100	9930	9930	9930	9930	10
420	20231130	124900	89274800	9900	9900	9900	9900	0
421	20231130	124800	89274800	9900	9900	9900	9900	0
422	20231130	124700	89274800	9900	9900	9900	9900	0
423	20231130	124600	89274800	9900	9900	9900	9900	0
424	20231130	124500	89274800	9900	9900	9900	9900	0
425	20231130	124400	89274800	9900	9900	9900	9900	0
426	20231130	124300	89274800	9900	9900	9900	9900	0
427	20231130	124200	89274800	9900	9900	9900	9900	0
428	20231130	124100	89274800	9900	9900	9900	9900	0
429	20231130	124000	89274800	9900	9930	9930	9900	493
430	20231130	123900	84380900	9900	9900	9900	9900	0
431	20231130	123800	84380900	9900	9920	9920	9900	2213
432	20231130	123700	62452620	9900	9900	9900	9900	0
433	20231130	123600	62452620	9900	9900	9900	9900	0
434	20231130	123500	62452620	9900	9900	9900	9900	0
435	20231130	123400	62452620	9900	9900	9900	9900	0
436	20231130	123300	62452620	9900	9900	9900	9900	0
437	20231130	123200	62452620	9900	9900	9900	9900	0
438	20231130	123100	62452620	9900	9900	9900	9900	0
439	20231130	123000	62452620	9900	9900	9900	9900	0
440	20231130	122900	62452620	9900	9900	9900	9900	0
441	20231130	122800	62452620	9900	9900	9900	9900	0
442	20231130	122700	62452620	9900	9900	9900	9900	0
443	20231130	122600	62452620	9900	9900	9900	9900	0
444	20231130	122500	62452620	9900	9900	9900	9900	0
445	20231130	122400	62452620	9900	9900	9900	9900	0
446	20231130	122300	62452620	9900	9900	9900	9900	0
447	20231130	122200	62452620	9900	9900	9900	9900	0
448	20231130	122100	62452620	9900	9900	9900	9900	0
449	20231130	122000	62452620	9900	9900	9900	9900	0
450	20231130	121900	62452620	9900	9900	9900	9900	0
451	20231130	121800	62452620	9900	9900	9900	9900	0
452	20231130	121700	62452620	9900	9900	9900	9900	0
453	20231130	121600	62452620	9900	9900	9900	9900	0
454	20231130	121500	62452620	9900	9900	9900	9900	0
455	20231130	121400	62452620	9900	9900	9900	9900	0
456	20231130	121300	62452620	9900	9900	9900	9900	0
457	20231130	121200	62452620	9900	9900	9900	9900	0
458	20231130	121100	62452620	9900	9900	9900	9900	0
459	20231130	121000	62452620	9900	9900	9900	9900	0
460	20231130	120900	62452620	9900	9900	9900	9900	0
461	20231130	120800	62452620	9900	9900	9900	9900	0
462	20231130	120700	62452620	9900	9900	9900	9900	0
463	20231130	120600	62452620	9900	9900	9900	9900	0
464	20231130	120500	62452620	9900	9900	9900	9900	0
465	20231130	120400	62452620	9900	9920	9920	9900	127
466	20231130	120300	61193710	9920	9920	9920	9920	0
467	20231130	120200	61193710	9920	9920	9920	9920	0
468	20231130	120100	61193710	9920	9920	9920	9920	0
469	20231130	120000	61193710	9920	9920	9920	9920	0
470	20231130	115900	61193710	9920	9920	9920	9920	0
471	20231130	115800	61193710	9920	9920	9920	9920	0
472	20231130	115700	61193710	9920	9920	9920	9920	0
473	20231130	115600	61193710	9920	9920	9920	9920	0
474	20231130	115500	61193710	9920	9920	9920	9920	0
475	20231130	115400	61193710	9920	9920	9920	9920	0
476	20231130	115300	61193710	9920	9920	9920	9920	0
477	20231130	115200	61193710	9920	9920	9920	9920	0
478	20231130	115100	61193710	9920	9920	9920	9920	0
479	20231130	115000	61193710	9920	9920	9920	9920	30
480	20231130	114900	60896110	9920	9920	9920	9920	0
481	20231130	114800	60896110	9920	9920	9920	9920	0
482	20231130	114700	60896110	9920	9920	9920	9920	0
483	20231130	114600	60896110	9920	9920	9920	9920	0
484	20231130	114500	60896110	9920	9920	9920	9920	0
485	20231130	114400	60896110	9920	9920	9920	9920	0
486	20231130	114300	60896110	9920	9920	9920	9920	0
487	20231130	114200	60896110	9920	9920	9920	9920	0
488	20231130	114100	60896110	9920	9930	9930	9920	153
489	20231130	114000	59377060	9930	9930	9930	9930	0
490	20231130	113900	59377060	9930	9930	9930	9930	19
491	20231130	113800	59188390	9930	9930	9930	9930	0
492	20231130	113700	59188390	9930	9930	9930	9930	0
493	20231130	113600	59188390	9930	9930	9930	9930	0
494	20231130	113500	59188390	9930	9930	9930	9930	0
495	20231130	113400	59188390	9930	9930	9930	9930	0
496	20231130	113300	59188390	9930	9930	9930	9930	0
497	20231130	113200	59188390	9930	9930	9930	9930	0
498	20231130	113100	59188390	9930	9930	9930	9930	0
499	20231130	113000	59188390	9930	9930	9930	9930	0
500	20231130	112900	59188390	9930	9930	9930	9930	0
501	20231130	112800	59188390	9930	9930	9930	9930	0
502	20231130	112700	59188390	9930	9930	9930	9930	0
503	20231130	112600	59188390	9930	9930	9930	9930	0
504	20231130	112500	59188390	9930	9930	9930	9930	0
505	20231130	112400	59188390	9930	9930	9930	9930	0
506	20231130	112300	59188390	9930	9930	9930	9930	0
507	20231130	112200	59188390	9930	9930	9930	9930	0
508	20231130	112100	59188390	9930	9930	9930	9930	0
509	20231130	112000	59188390	9930	9930	9930	9930	0
510	20231130	111900	59188390	9930	9930	9930	9930	0
511	20231130	111800	59188390	9930	9930	9930	9930	0
512	20231130	111700	59188390	9930	9930	9930	9930	0
513	20231130	111600	59188390	9930	9930	9930	9930	0
514	20231130	111500	59188390	9930	9930	9930	9930	0
515	20231130	111400	59188390	9930	9930	9930	9930	10
516	20231130	111300	59089090	9920	9920	9920	9920	0
517	20231130	111200	59089090	9920	9920	9920	9920	0
518	20231130	111100	59089090	9920	9920	9920	9920	0
519	20231130	111000	59089090	9920	9920	9920	9920	0
520	20231130	110900	59089090	9920	9920	9920	9920	0
521	20231130	110800	59089090	9920	9920	9920	9920	0
522	20231130	110700	59089090	9920	9920	9920	9920	0
523	20231130	110600	59089090	9920	9920	9920	9920	0
524	20231130	110500	59089090	9920	9920	9920	9920	0
525	20231130	110400	59089090	9920	9920	9920	9920	429
526	20231130	110300	54833410	9930	9930	9930	9930	0
527	20231130	110200	54833410	9930	9930	9930	9930	0
528	20231130	110100	54833410	9930	9930	9930	9930	1
529	20231130	110000	54823480	9920	9930	9930	9920	121
530	20231130	105900	53622150	9920	9920	9920	9920	11
531	20231130	105800	53513030	9930	9940	9940	9930	165
532	20231130	105700	51874530	9980	9980	9980	9980	0
533	20231130	105600	51874530	9980	9980	9980	9980	0
534	20231130	105500	51874530	9980	9980	9980	9980	0
535	20231130	105400	51874530	9980	9980	9980	9980	0
536	20231130	105300	51874530	9980	9980	9980	9980	0
537	20231130	105200	51874530	9980	9980	9980	9980	0
538	20231130	105100	51874530	9980	9980	9980	9980	0
539	20231130	105000	51874530	9980	9980	9980	9980	0
540	20231130	104900	51874530	9980	9980	9980	9980	0
541	20231130	104800	51874530	9980	9980	9980	9980	0
542	20231130	104700	51874530	9980	9980	9980	9980	0
543	20231130	104600	51874530	9980	9980	9980	9980	0
544	20231130	104500	51874530	9980	9980	9980	9980	0
545	20231130	104400	51874530	9980	9980	9980	9980	0
546	20231130	104300	51874530	9980	9980	9980	9980	1
547	20231130	104200	51864550	9920	9920	9920	9920	0
548	20231130	104100	51864550	9920	9920	9920	9920	0
549	20231130	104000	51864550	9920	9940	9940	9920	2183
550	20231130	103900	30167890	9930	9970	9970	9930	554
551	20231130	103800	24658290	9970	9970	9970	9970	0
552	20231130	103700	24658290	9970	9970	9970	9970	0
553	20231130	103600	24658290	9970	9970	9970	9970	0
554	20231130	103500	24658290	9970	9970	9970	9970	0
555	20231130	103400	24658290	9970	9970	9970	9970	10
556	20231130	103300	24558590	9970	9970	9970	9970	1
557	20231130	103200	24548620	9970	9970	9970	9970	0
558	20231130	103100	24548620	9970	9970	9970	9970	0
559	20231130	103000	24548620	9970	9970	9970	9970	0
560	20231130	102900	24548620	9970	9970	9970	9970	5
561	20231130	102800	24498770	9960	9960	9960	9960	1
562	20231130	102700	24488810	9960	9960	9960	9960	0
563	20231130	102600	24488810	9960	9960	9960	9960	4
564	20231130	102500	24448970	9950	9950	9950	9950	0
565	20231130	102400	24448970	9950	9950	9950	9950	0
566	20231130	102300	24448970	9950	9950	9950	9950	0
567	20231130	102200	24448970	9950	9950	9950	9950	0
568	20231130	102100	24448970	9950	9950	9950	9950	0
569	20231130	102000	24448970	9950	9950	9950	9950	1
570	20231130	101900	24439020	9950	9950	9950	9950	2
571	20231130	101800	24419120	9950	9950	9950	9950	2
572	20231130	101700	24399220	9960	9960	9960	9960	0
573	20231130	101600	24399220	9960	9960	9960	9960	1
574	20231130	101500	24389260	9930	9930	9930	9930	0
575	20231130	101400	24389260	9930	9930	9930	9930	0
576	20231130	101300	24389260	9930	9930	9930	9930	10
577	20231130	101200	24289960	9980	9980	9980	9980	0
578	20231130	101100	24289960	9980	9980	9980	9980	1
579	20231130	101000	24279980	9970	9970	9970	9970	0
580	20231130	100900	24279980	9970	9970	9970	9970	20
581	20231130	100800	24080580	9920	9920	9920	9920	0
582	20231130	100700	24080580	9920	9920	9920	9920	0
583	20231130	100600	24080580	9920	9970	9970	9920	6
584	20231130	100500	24021000	9970	9970	9970	9970	1
585	20231130	100400	24011030	9920	9890	9920	9880	720
586	20231130	100300	16875990	9880	9960	9960	9880	1241
587	20231130	100200	4576550	9970	9970	9970	9970	0
588	20231130	100100	4576550	9970	9970	9970	9970	3
589	20231130	100000	4546640	9970	9970	9970	9970	1
590	20231130	095900	4536670	9960	9960	9960	9960	0
591	20231130	095800	4536670	9960	9960	9960	9960	0
592	20231130	095700	4536670	9960	9970	9970	9960	108
593	20231130	095600	3460090	9960	9980	9980	9960	322
594	20231130	095500	249660	9980	9980	9980	9980	0
595	20231130	095400	249660	9980	9980	9980	9980	0
596	20231130	095300	249660	9980	9980	9980	9980	0
597	20231130	095200	249660	9980	9980	9980	9980	0
598	20231130	095100	249660	9980	9980	9980	9980	0
599	20231130	095000	249660	9980	9980	9980	9980	14
600	20231130	094900	109940	9990	9990	9990	9990	0
601	20231130	094800	109940	9990	9990	9990	9990	0
602	20231130	094700	109940	9990	9990	9990	9990	0
603	20231130	094600	109940	9990	9990	9990	9990	1
604	20231130	094500	99950	9990	9990	9990	9990	0
605	20231130	094400	99950	9990	9990	9990	9990	0
606	20231130	094300	99950	9990	9990	9990	9990	0
607	20231130	094200	99950	9990	9990	9990	9990	0
608	20231130	094100	99950	9990	9990	9990	9990	0
609	20231130	094000	99950	9990	9990	9990	9990	0
610	20231130	093900	99950	9990	9990	9990	9990	0
611	20231130	093800	99950	9990	9990	9990	9990	1
612	20231130	093700	89960	10000	10000	10000	10000	0
613	20231130	093600	89960	10000	10000	10000	10000	0
614	20231130	093500	89960	10000	10000	10000	10000	0
615	20231130	093400	89960	10000	10000	10000	10000	0
616	20231130	093300	89960	10000	10000	10000	10000	0
617	20231130	093200	89960	10000	10000	10000	10000	1
618	20231130	093100	79960	10000	10000	10000	10000	0
619	20231130	093000	79960	10000	10000	10000	10000	0
620	20231130	092900	79960	10000	10000	10000	10000	0
621	20231130	092800	79960	10000	10000	10000	10000	0
622	20231130	092700	79960	10000	10000	10000	10000	0
623	20231130	092600	79960	10000	10000	10000	10000	0
624	20231130	092500	79960	10000	10000	10000	10000	0
625	20231130	092400	79960	10000	10000	10000	10000	0
626	20231130	092300	79960	10000	10000	10000	10000	0
627	20231130	092200	79960	10000	10000	10000	10000	0
628	20231130	092100	79960	10000	10000	10000	10000	0
629	20231130	092000	79960	10000	10000	10000	10000	1
630	20231130	091900	69960	9990	9990	9990	9990	0
631	20231130	091800	69960	9990	9990	9990	9990	0
632	20231130	091700	69960	9990	9990	9990	9990	0
633	20231130	091600	69960	9990	9990	9990	9990	0
634	20231130	091500	69960	9990	9990	9990	9990	0
635	20231130	091400	69960	9990	9990	9990	9990	0
636	20231130	091300	69960	9990	9990	9990	9990	2
637	20231130	091200	49980	9990	9990	9990	9990	0
638	20231130	091100	49980	9990	9990	9990	9990	0
639	20231130	091000	49980	9990	9990	9990	9990	0
640	20231130	090900	49980	9990	9990	9990	9990	0
641	20231130	090800	49980	9990	9990	9990	9990	0
642	20231130	090700	49980	9990	9990	9990	9990	2
643	20231130	090600	30000	10000	10000	10000	10000	0
644	20231130	090500	30000	10000	10000	10000	10000	0
645	20231130	090400	30000	10000	10000	10000	10000	0
646	20231130	090300	30000	10000	10000	10000	10000	0
647	20231130	090200	30000	10000	10000	10000	10000	0
648	20231130	090100	30000	10000	10000	10000	10000	0
649	20231130	090000	30000	10000	10000	10000	10000	3