KissMeData/090370/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195600	27746040	2250	2250	2250	2250	93
3	20231130	195500	27746040	2250	2250	2250	2250	0
4	20231130	195400	27746040	2250	2250	2250	2250	0
5	20231130	195300	27746040	2250	2250	2250	2250	0
6	20231130	195200	27746040	2250	2250	2250	2250	0
7	20231130	195100	27746040	2250	2250	2250	2250	0
8	20231130	195000	27746040	2250	2250	2250	2250	0
9	20231130	194900	27746040	2250	2250	2250	2250	0
10	20231130	194800	27746040	2250	2250	2250	2250	0
11	20231130	194700	27746040	2250	2250	2250	2250	0
12	20231130	194600	27746040	2250	2250	2250	2250	0
13	20231130	194500	27746040	2250	2250	2250	2250	0
14	20231130	194400	27746040	2250	2250	2250	2250	0
15	20231130	194300	27746040	2250	2250	2250	2250	0
16	20231130	194200	27746040	2250	2250	2250	2250	0
17	20231130	194100	27746040	2250	2250	2250	2250	0
18	20231130	194000	27746040	2250	2250	2250	2250	0
19	20231130	193900	27746040	2250	2250	2250	2250	0
20	20231130	193800	27746040	2250	2250	2250	2250	0
21	20231130	193700	27746040	2250	2250	2250	2250	0
22	20231130	193600	27746040	2250	2250	2250	2250	0
23	20231130	193500	27746040	2250	2250	2250	2250	0
24	20231130	193400	27746040	2250	2250	2250	2250	0
25	20231130	193300	27746040	2250	2250	2250	2250	0
26	20231130	193200	27746040	2250	2250	2250	2250	0
27	20231130	193100	27746040	2250	2250	2250	2250	0
28	20231130	193000	27746040	2250	2250	2250	2250	0
29	20231130	192900	27746040	2250	2250	2250	2250	0
30	20231130	192800	27746040	2250	2250	2250	2250	0
31	20231130	192700	27746040	2250	2250	2250	2250	0
32	20231130	192600	27746040	2250	2250	2250	2250	93
33	20231130	192500	27746040	2250	2250	2250	2250	0
34	20231130	192400	27746040	2250	2250	2250	2250	0
35	20231130	192300	27746040	2250	2250	2250	2250	0
36	20231130	192200	27746040	2250	2250	2250	2250	0
37	20231130	192100	27746040	2250	2250	2250	2250	0
38	20231130	192000	27746040	2250	2250	2250	2250	0
39	20231130	191900	27746040	2250	2250	2250	2250	0
40	20231130	191800	27746040	2250	2250	2250	2250	0
41	20231130	191700	27746040	2250	2250	2250	2250	0
42	20231130	191600	27746040	2250	2250	2250	2250	0
43	20231130	191500	27746040	2250	2250	2250	2250	0
44	20231130	191400	27746040	2250	2250	2250	2250	0
45	20231130	191300	27746040	2250	2250	2250	2250	0
46	20231130	191200	27746040	2250	2250	2250	2250	0
47	20231130	191100	27746040	2250	2250	2250	2250	0
48	20231130	191000	27746040	2250	2250	2250	2250	0
49	20231130	190900	27746040	2250	2250	2250	2250	0
50	20231130	190800	27746040	2250	2250	2250	2250	0
51	20231130	190700	27746040	2250	2250	2250	2250	0
52	20231130	190600	27746040	2250	2250	2250	2250	0
53	20231130	190500	27746040	2250	2250	2250	2250	0
54	20231130	190400	27746040	2250	2250	2250	2250	0
55	20231130	190300	27746040	2250	2250	2250	2250	0
56	20231130	190200	27746040	2250	2250	2250	2250	0
57	20231130	190100	27746040	2250	2250	2250	2250	0
58	20231130	190000	27746040	2250	2250	2250	2250	0
59	20231130	185900	27746040	2250	2250	2250	2250	0
60	20231130	185800	27746040	2250	2250	2250	2250	0
61	20231130	185700	27746040	2250	2250	2250	2250	0
62	20231130	185600	27746040	2250	2250	2250	2250	93
63	20231130	185500	27746040	2250	2250	2250	2250	0
64	20231130	185400	27746040	2250	2250	2250	2250	0
65	20231130	185300	27746040	2250	2250	2250	2250	0
66	20231130	185200	27746040	2250	2250	2250	2250	0
67	20231130	185100	27746040	2250	2250	2250	2250	0
68	20231130	185000	27746040	2250	2250	2250	2250	0
69	20231130	184900	27746040	2250	2250	2250	2250	0
70	20231130	184800	27746040	2250	2250	2250	2250	0
71	20231130	184700	27746040	2250	2250	2250	2250	0
72	20231130	184600	27746040	2250	2250	2250	2250	0
73	20231130	184500	27746040	2250	2250	2250	2250	0
74	20231130	184400	27746040	2250	2250	2250	2250	0
75	20231130	184300	27746040	2250	2250	2250	2250	0
76	20231130	184200	27746040	2250	2250	2250	2250	0
77	20231130	184100	27746040	2250	2250	2250	2250	0
78	20231130	184000	27746040	2250	2250	2250	2250	0
79	20231130	183900	27746040	2250	2250	2250	2250	0
80	20231130	183800	27746040	2250	2250	2250	2250	0
81	20231130	183700	27746040	2250	2250	2250	2250	0
82	20231130	183600	27746040	2250	2250	2250	2250	0
83	20231130	183500	27746040	2250	2250	2250	2250	0
84	20231130	183400	27746040	2250	2250	2250	2250	0
85	20231130	183300	27746040	2250	2250	2250	2250	0
86	20231130	183200	27746040	2250	2250	2250	2250	0
87	20231130	183100	27746040	2250	2250	2250	2250	0
88	20231130	183000	27746040	2250	2250	2250	2250	0
89	20231130	182900	27746040	2250	2250	2250	2250	0
90	20231130	182800	27746040	2250	2250	2250	2250	0
91	20231130	182700	27746040	2250	2250	2250	2250	0
92	20231130	182600	27746040	2250	2250	2250	2250	93
93	20231130	182500	27746040	2250	2250	2250	2250	0
94	20231130	182400	27746040	2250	2250	2250	2250	0
95	20231130	182300	27746040	2250	2250	2250	2250	0
96	20231130	182200	27746040	2250	2250	2250	2250	0
97	20231130	182100	27746040	2250	2250	2250	2250	0
98	20231130	182000	27746040	2250	2250	2250	2250	0
99	20231130	181900	27746040	2250	2250	2250	2250	0
100	20231130	181800	27746040	2250	2250	2250	2250	0
101	20231130	181700	27746040	2250	2250	2250	2250	0
102	20231130	181600	27746040	2250	2250	2250	2250	0
103	20231130	181500	27746040	2250	2250	2250	2250	0
104	20231130	181400	27746040	2250	2250	2250	2250	0
105	20231130	181300	27746040	2250	2250	2250	2250	0
106	20231130	181200	27746040	2250	2250	2250	2250	0
107	20231130	181100	27746040	2250	2250	2250	2250	0
108	20231130	181000	27746040	2250	2250	2250	2250	0
109	20231130	180900	27746040	2250	2250	2250	2250	0
110	20231130	180800	27746040	2250	2250	2250	2250	0
111	20231130	180700	27746040	2250	2250	2250	2250	0
112	20231130	180600	27746040	2250	2250	2250	2250	0
113	20231130	180500	27746040	2250	2250	2250	2250	0
114	20231130	180400	27746040	2250	2250	2250	2250	0
115	20231130	180300	27746040	2250	2250	2250	2250	0
116	20231130	180200	27746040	2250	2250	2250	2250	0
117	20231130	180100	27746040	2250	2250	2250	2250	0
118	20231130	180000	27746040	2250	2250	2250	2250	0
119	20231130	175900	27746040	2250	2250	2250	2250	0
120	20231130	175800	27746040	2250	2250	2250	2250	0
121	20231130	175700	27746040	2250	2250	2250	2250	0
122	20231130	175600	27746040	2250	2250	2250	2250	93
123	20231130	175500	27746040	2250	2250	2250	2250	0
124	20231130	175400	27746040	2250	2250	2250	2250	0
125	20231130	175300	27746040	2250	2250	2250	2250	0
126	20231130	175200	27746040	2250	2250	2250	2250	0
127	20231130	175100	27746040	2250	2250	2250	2250	0
128	20231130	175000	27746040	2250	2250	2250	2250	0
129	20231130	174900	27746040	2250	2250	2250	2250	0
130	20231130	174800	27746040	2250	2250	2250	2250	0
131	20231130	174700	27746040	2250	2250	2250	2250	0
132	20231130	174600	27746040	2250	2250	2250	2250	0
133	20231130	174500	27746040	2250	2250	2250	2250	0
134	20231130	174400	27746040	2250	2250	2250	2250	0
135	20231130	174300	27746040	2250	2250	2250	2250	0
136	20231130	174200	27746040	2250	2250	2250	2250	0
137	20231130	174100	27746040	2250	2250	2250	2250	0
138	20231130	174000	27746040	2250	2250	2250	2250	0
139	20231130	173900	27746040	2250	2250	2250	2250	0
140	20231130	173800	27746040	2250	2250	2250	2250	0
141	20231130	173700	27746040	2250	2250	2250	2250	0
142	20231130	173600	27746040	2250	2250	2250	2250	0
143	20231130	173500	27746040	2250	2250	2250	2250	0
144	20231130	173400	27746040	2250	2250	2250	2250	0
145	20231130	173300	27746040	2250	2250	2250	2250	0
146	20231130	173200	27746040	2250	2250	2250	2250	0
147	20231130	173100	27746040	2250	2250	2250	2250	0
148	20231130	173000	27746040	2250	2250	2250	2250	0
149	20231130	172900	27746040	2250	2250	2250	2250	0
150	20231130	172800	27746040	2250	2250	2250	2250	0
151	20231130	172700	27746040	2250	2250	2250	2250	0
152	20231130	172600	27746040	2250	2250	2250	2250	93
153	20231130	172500	27746040	2250	2250	2250	2250	0
154	20231130	172400	27746040	2250	2250	2250	2250	0
155	20231130	172300	27746040	2250	2250	2250	2250	0
156	20231130	172200	27746040	2250	2250	2250	2250	0
157	20231130	172100	27746040	2250	2250	2250	2250	0
158	20231130	172000	27746040	2250	2250	2250	2250	0
159	20231130	171900	27746040	2250	2250	2250	2250	0
160	20231130	171800	27746040	2250	2250	2250	2250	0
161	20231130	171700	27746040	2250	2250	2250	2250	0
162	20231130	171600	27746040	2250	2250	2250	2250	0
163	20231130	171500	27746040	2250	2250	2250	2250	0
164	20231130	171400	27746040	2250	2250	2250	2250	0
165	20231130	171300	27746040	2250	2250	2250	2250	0
166	20231130	171200	27746040	2250	2250	2250	2250	0
167	20231130	171100	27746040	2250	2250	2250	2250	0
168	20231130	171000	27746040	2250	2250	2250	2250	0
169	20231130	170900	27746040	2250	2250	2250	2250	0
170	20231130	170800	27746040	2250	2250	2250	2250	0
171	20231130	170700	27746040	2250	2250	2250	2250	0
172	20231130	170600	27746040	2250	2250	2250	2250	0
173	20231130	170500	27746040	2250	2250	2250	2250	0
174	20231130	170400	27746040	2250	2250	2250	2250	0
175	20231130	170300	27746040	2250	2250	2250	2250	0
176	20231130	170200	27746040	2250	2250	2250	2250	0
177	20231130	170100	27746040	2250	2250	2250	2250	0
178	20231130	170000	27746040	2250	2250	2250	2250	0
179	20231130	165900	27746040	2250	2250	2250	2250	0
180	20231130	165800	27746040	2250	2250	2250	2250	0
181	20231130	165700	27746040	2250	2250	2250	2250	0
182	20231130	165600	27746040	2250	2250	2250	2250	93
183	20231130	165500	27746040	2250	2250	2250	2250	0
184	20231130	165400	27746040	2250	2250	2250	2250	0
185	20231130	165300	27746040	2250	2250	2250	2250	0
186	20231130	165200	27746040	2250	2250	2250	2250	0
187	20231130	165100	27746040	2250	2250	2250	2250	0
188	20231130	165000	27746040	2250	2250	2250	2250	0
189	20231130	164900	27746040	2250	2250	2250	2250	0
190	20231130	164800	27746040	2250	2250	2250	2250	0
191	20231130	164700	27746040	2250	2250	2250	2250	0
192	20231130	164600	27746040	2250	2250	2250	2250	0
193	20231130	164500	27746040	2250	2250	2250	2250	0
194	20231130	164400	27746040	2250	2250	2250	2250	0
195	20231130	164300	27746040	2250	2250	2250	2250	0
196	20231130	164200	27746040	2250	2250	2250	2250	0
197	20231130	164100	27746040	2250	2250	2250	2250	0
198	20231130	164000	27746040	2250	2250	2250	2250	0
199	20231130	163900	27746040	2250	2250	2250	2250	0
200	20231130	163800	27746040	2250	2250	2250	2250	0
201	20231130	163700	27746040	2250	2250	2250	2250	0
202	20231130	163600	27746040	2250	2250	2250	2250	0
203	20231130	163500	27746040	2250	2250	2250	2250	0
204	20231130	163400	27746040	2250	2250	2250	2250	0
205	20231130	163300	27746040	2250	2250	2250	2250	0
206	20231130	163200	27746040	2250	2250	2250	2250	0
207	20231130	163100	27746040	2250	2250	2250	2250	0
208	20231130	163000	27746040	2250	2250	2250	2250	0
209	20231130	162900	27746040	2250	2250	2250	2250	0
210	20231130	162800	27746040	2250	2250	2250	2250	0
211	20231130	162700	27746040	2250	2250	2250	2250	0
212	20231130	162600	27746040	2250	2250	2250	2250	93
213	20231130	162500	27746040	2250	2250	2250	2250	0
214	20231130	162400	27746040	2250	2250	2250	2250	0
215	20231130	162300	27746040	2250	2250	2250	2250	0
216	20231130	162200	27746040	2250	2250	2250	2250	0
217	20231130	162100	27746040	2250	2250	2250	2250	0
218	20231130	162000	27746040	2250	2250	2250	2250	0
219	20231130	161900	27746040	2250	2250	2250	2250	0
220	20231130	161800	27746040	2250	2250	2250	2250	0
221	20231130	161700	27746040	2250	2250	2250	2250	0
222	20231130	161600	27746040	2250	2250	2250	2250	0
223	20231130	161500	27746040	2250	2250	2250	2250	0
224	20231130	161400	27746040	2250	2250	2250	2250	0
225	20231130	161300	27746040	2250	2250	2250	2250	0
226	20231130	161200	27746040	2250	2250	2250	2250	0
227	20231130	161100	27746040	2250	2250	2250	2250	0
228	20231130	161000	27746040	2250	2250	2250	2250	0
229	20231130	160900	27746040	2250	2250	2250	2250	0
230	20231130	160800	27746040	2250	2250	2250	2250	0
231	20231130	160700	27746040	2250	2250	2250	2250	0
232	20231130	160600	27746040	2250	2250	2250	2250	0
233	20231130	160500	27746040	2250	2250	2250	2250	0
234	20231130	160400	27746040	2250	2250	2250	2250	0
235	20231130	160300	27746040	2250	2250	2250	2250	0
236	20231130	160200	27746040	2250	2250	2250	2250	0
237	20231130	160100	27746040	2250	2250	2250	2250	0
238	20231130	160000	27746040	2250	2250	2250	2250	0
239	20231130	155900	27746040	2250	2250	2250	2250	0
240	20231130	155800	27746040	2250	2250	2250	2250	0
241	20231130	155700	27746040	2250	2250	2250	2250	0
242	20231130	155600	27746040	2250	2250	2250	2250	93
243	20231130	155500	27746040	2250	2250	2250	2250	0
244	20231130	155400	27746040	2250	2250	2250	2250	0
245	20231130	155300	27746040	2250	2250	2250	2250	0
246	20231130	155200	27746040	2250	2250	2250	2250	0
247	20231130	155100	27746040	2250	2250	2250	2250	0
248	20231130	155000	27746040	2250	2250	2250	2250	0
249	20231130	154900	27746040	2250	2250	2250	2250	0
250	20231130	154800	27746040	2250	2250	2250	2250	0
251	20231130	154700	27746040	2250	2250	2250	2250	0
252	20231130	154600	27746040	2250	2250	2250	2250	0
253	20231130	154500	27746040	2250	2250	2250	2250	0
254	20231130	154400	27746040	2250	2250	2250	2250	0
255	20231130	154300	27746040	2250	2250	2250	2250	0
256	20231130	154200	27746040	2250	2250	2250	2250	0
257	20231130	154100	27746040	2250	2250	2250	2250	0
258	20231130	154000	27746040	2250	2250	2250	2250	0
259	20231130	153900	27746040	2250	2250	2250	2250	0
260	20231130	153800	27746040	2250	2250	2250	2250	0
261	20231130	153700	27746040	2250	2250	2250	2250	0
262	20231130	153600	27746040	2250	2250	2250	2250	0
263	20231130	153500	27746040	2250	2250	2250	2250	0
264	20231130	153400	27746040	2250	2250	2250	2250	0
265	20231130	153300	27746040	2250	2250	2250	2250	0
266	20231130	153200	27746040	2250	2250	2250	2250	0
267	20231130	153100	27746040	2250	2250	2250	2250	0
268	20231130	153000	27746040	2250	2250	2250	2250	93
269	20231130	152900	27536790	2265	2265	2265	2265	0
270	20231130	152800	27536790	2265	2265	2265	2265	0
271	20231130	152700	27536790	2265	2265	2265	2265	0
272	20231130	152600	27536790	2265	2265	2265	2265	0
273	20231130	152500	27536790	2265	2265	2265	2265	0
274	20231130	152400	27536790	2265	2265	2265	2265	0
275	20231130	152300	27536790	2265	2265	2265	2265	0
276	20231130	152200	27536790	2265	2265	2265	2265	0
277	20231130	152100	27536790	2265	2265	2265	2265	0
278	20231130	152000	27536790	2265	2265	2265	2265	0
279	20231130	151900	27536790	2265	2265	2265	2265	1
280	20231130	151800	27534525	2250	2250	2250	2250	0
281	20231130	151700	27534525	2250	2250	2250	2250	0
282	20231130	151600	27534525	2250	2250	2250	2250	0
283	20231130	151500	27534525	2250	2255	2255	2250	30
284	20231130	151400	27467020	2250	2250	2250	2250	0
285	20231130	151300	27467020	2250	2250	2250	2250	0
286	20231130	151200	27467020	2250	2250	2250	2250	0
287	20231130	151100	27467020	2250	2250	2250	2250	0
288	20231130	151000	27467020	2250	2250	2250	2250	0
289	20231130	150900	27467020	2250	2250	2250	2250	0
290	20231130	150800	27467020	2250	2250	2250	2250	0
291	20231130	150700	27467020	2250	2250	2250	2250	428
292	20231130	150600	26504020	2250	2260	2260	2250	15
293	20231130	150500	26470255	2265	2265	2265	2265	0
294	20231130	150400	26470255	2265	2265	2265	2265	0
295	20231130	150300	26470255	2265	2265	2265	2265	0
296	20231130	150200	26470255	2265	2265	2265	2265	0
297	20231130	150100	26470255	2265	2265	2265	2265	0
298	20231130	150000	26470255	2265	2265	2265	2265	0
299	20231130	145900	26470255	2265	2265	2265	2265	0
300	20231130	145800	26470255	2265	2265	2265	2265	0
301	20231130	145700	26470255	2265	2265	2265	2265	0
302	20231130	145600	26470255	2265	2265	2265	2265	4
303	20231130	145500	26461195	2250	2250	2250	2250	0
304	20231130	145400	26461195	2250	2250	2250	2250	0
305	20231130	145300	26461195	2250	2250	2250	2250	0
306	20231130	145200	26461195	2250	2250	2250	2250	0
307	20231130	145100	26461195	2250	2250	2250	2250	0
308	20231130	145000	26461195	2250	2250	2250	2250	0
309	20231130	144900	26461195	2250	2250	2250	2250	0
310	20231130	144800	26461195	2250	2250	2250	2250	0
311	20231130	144700	26461195	2250	2265	2265	2250	25
312	20231130	144600	26404720	2255	2255	2255	2255	0
313	20231130	144500	26404720	2255	2255	2255	2255	0
314	20231130	144400	26404720	2255	2260	2260	2255	580
315	20231130	144300	25095320	2275	2275	2275	2275	0
316	20231130	144200	25095320	2275	2275	2275	2275	0
317	20231130	144100	25095320	2275	2275	2275	2275	0
318	20231130	144000	25095320	2275	2275	2275	2275	0
319	20231130	143900	25095320	2275	2275	2275	2275	0
320	20231130	143800	25095320	2275	2275	2275	2275	0
321	20231130	143700	25095320	2275	2275	2275	2275	1
322	20231130	143600	25093045	2255	2255	2255	2255	0
323	20231130	143500	25093045	2255	2255	2255	2255	0
324	20231130	143400	25093045	2255	2255	2255	2255	0
325	20231130	143300	25093045	2255	2255	2255	2255	0
326	20231130	143200	25093045	2255	2255	2255	2255	0
327	20231130	143100	25093045	2255	2255	2255	2255	0
328	20231130	143000	25093045	2255	2255	2255	2255	0
329	20231130	142900	25093045	2255	2255	2255	2255	0
330	20231130	142800	25093045	2255	2255	2255	2255	48
331	20231130	142700	24984805	2275	2275	2275	2275	0
332	20231130	142600	24984805	2275	2275	2275	2275	1
333	20231130	142500	24982530	2275	2275	2275	2275	140
334	20231130	142400	24664030	2255	2255	2255	2255	0
335	20231130	142300	24664030	2255	2270	2270	2255	450
336	20231130	142200	23644640	2270	2270	2270	2270	0
337	20231130	142100	23644640	2270	2270	2270	2270	0
338	20231130	142000	23644640	2270	2270	2270	2270	0
339	20231130	141900	23644640	2270	2270	2270	2270	0
340	20231130	141800	23644640	2270	2270	2270	2270	0
341	20231130	141700	23644640	2270	2270	2270	2270	0
342	20231130	141600	23644640	2270	2270	2270	2270	5
343	20231130	141500	23633290	2270	2270	2270	2270	0
344	20231130	141400	23633290	2270	2270	2270	2270	3
345	20231130	141300	23626480	2270	2270	2270	2270	3
346	20231130	141200	23619670	2270	2275	2275	2270	103
347	20231130	141100	23385360	2270	2270	2270	2270	0
348	20231130	141000	23385360	2270	2270	2270	2270	0
349	20231130	140900	23385360	2270	2270	2270	2270	0
350	20231130	140800	23385360	2270	2270	2270	2270	3
351	20231130	140700	23378550	2270	2270	2270	2270	7
352	20231130	140600	23362660	2270	2270	2270	2270	85
353	20231130	140500	23169710	2270	2275	2275	2270	103
354	20231130	140400	22935400	2275	2275	2275	2275	0
355	20231130	140300	22935400	2275	2275	2275	2275	0
356	20231130	140200	22935400	2275	2275	2275	2275	0
357	20231130	140100	22935400	2275	2275	2275	2275	0
358	20231130	140000	22935400	2275	2275	2275	2275	0
359	20231130	135900	22935400	2275	2275	2275	2275	0
360	20231130	135800	22935400	2275	2275	2275	2275	0
361	20231130	135700	22935400	2275	2275	2275	2275	0
362	20231130	135600	22935400	2275	2275	2275	2275	0
363	20231130	135500	22935400	2275	2275	2275	2275	0
364	20231130	135400	22935400	2275	2275	2275	2275	0
365	20231130	135300	22935400	2275	2275	2275	2275	100
366	20231130	135200	22707900	2275	2275	2275	2275	0
367	20231130	135100	22707900	2275	2275	2275	2275	0
368	20231130	135000	22707900	2275	2275	2275	2275	0
369	20231130	134900	22707900	2275	2275	2275	2275	5
370	20231130	134800	22696525	2280	2280	2280	2280	0
371	20231130	134700	22696525	2280	2280	2280	2280	0
372	20231130	134600	22696525	2280	2280	2280	2280	0
373	20231130	134500	22696525	2280	2280	2280	2280	0
374	20231130	134400	22696525	2280	2280	2280	2280	0
375	20231130	134300	22696525	2280	2280	2280	2280	1
376	20231130	134200	22694245	2275	2275	2275	2275	0
377	20231130	134100	22694245	2275	2275	2275	2275	0
378	20231130	134000	22694245	2275	2275	2275	2275	0
379	20231130	133900	22694245	2275	2275	2275	2275	0
380	20231130	133800	22694245	2275	2275	2275	2275	0
381	20231130	133700	22694245	2275	2275	2275	2275	0
382	20231130	133600	22694245	2275	2275	2275	2275	98
383	20231130	133500	22471295	2280	2280	2280	2280	0
384	20231130	133400	22471295	2280	2280	2280	2280	0
385	20231130	133300	22471295	2280	2280	2280	2280	0
386	20231130	133200	22471295	2280	2280	2280	2280	0
387	20231130	133100	22471295	2280	2280	2280	2280	0
388	20231130	133000	22471295	2280	2280	2280	2280	0
389	20231130	132900	22471295	2280	2280	2280	2280	15
390	20231130	132800	22437095	2280	2280	2280	2280	7
391	20231130	132700	22421135	2280	2285	2285	2280	208
392	20231130	132600	21946260	2285	2285	2285	2285	0
393	20231130	132500	21946260	2285	2285	2285	2285	16
394	20231130	132400	21909700	2285	2285	2285	2285	0
395	20231130	132300	21909700	2285	2285	2285	2285	0
396	20231130	132200	21909700	2285	2285	2285	2285	0
397	20231130	132100	21909700	2285	2285	2285	2285	0
398	20231130	132000	21909700	2285	2285	2285	2285	0
399	20231130	131900	21909700	2285	2285	2285	2285	1
400	20231130	131800	21907415	2285	2285	2285	2285	51
401	20231130	131700	21790880	2285	2285	2285	2285	0
402	20231130	131600	21790880	2285	2285	2285	2285	0
403	20231130	131500	21790880	2285	2285	2285	2285	0
404	20231130	131400	21790880	2285	2285	2285	2285	0
405	20231130	131300	21790880	2285	2285	2285	2285	0
406	20231130	131200	21790880	2285	2285	2285	2285	15
407	20231130	131100	21756605	2285	2285	2285	2285	0
408	20231130	131000	21756605	2285	2285	2285	2285	0
409	20231130	130900	21756605	2285	2285	2285	2285	0
410	20231130	130800	21756605	2285	2285	2285	2285	0
411	20231130	130700	21756605	2285	2285	2285	2285	0
412	20231130	130600	21756605	2285	2285	2285	2285	0
413	20231130	130500	21756605	2285	2285	2285	2285	0
414	20231130	130400	21756605	2285	2285	2285	2285	0
415	20231130	130300	21756605	2285	2285	2285	2285	0
416	20231130	130200	21756605	2285	2285	2285	2285	0
417	20231130	130100	21756605	2285	2285	2285	2285	0
418	20231130	130000	21756605	2285	2285	2285	2285	0
419	20231130	125900	21756605	2285	2285	2285	2285	1
420	20231130	125800	21754320	2260	2260	2260	2260	479
421	20231130	125700	20671780	2260	2260	2260	2260	0
422	20231130	125600	20671780	2260	2260	2260	2260	0
423	20231130	125500	20671780	2260	2260	2260	2260	0
424	20231130	125400	20671780	2260	2260	2260	2260	0
425	20231130	125300	20671780	2260	2260	2260	2260	0
426	20231130	125200	20671780	2260	2260	2260	2260	0
427	20231130	125100	20671780	2260	2260	2260	2260	0
428	20231130	125000	20671780	2260	2270	2270	2260	529
429	20231130	124900	19475745	2300	2300	2300	2300	0
430	20231130	124800	19475745	2300	2300	2300	2300	0
431	20231130	124700	19475745	2300	2300	2300	2300	0
432	20231130	124600	19475745	2300	2300	2300	2300	0
433	20231130	124500	19475745	2300	2300	2300	2300	0
434	20231130	124400	19475745	2300	2300	2300	2300	0
435	20231130	124300	19475745	2300	2295	2300	2295	2
436	20231130	124200	19471150	2295	2290	2295	2290	50
437	20231130	124100	19356435	2290	2290	2290	2290	0
438	20231130	124000	19356435	2290	2290	2290	2290	0
439	20231130	123900	19356435	2290	2290	2290	2290	0
440	20231130	123800	19356435	2290	2285	2295	2285	31
441	20231130	123700	19285380	2295	2285	2295	2280	642
442	20231130	123600	17815520	2280	2280	2280	2280	0
443	20231130	123500	17815520	2280	2280	2280	2280	0
444	20231130	123400	17815520	2280	2280	2280	2280	105
445	20231130	123300	17576120	2270	2270	2270	2270	0
446	20231130	123200	17576120	2270	2270	2270	2270	0
447	20231130	123100	17576120	2270	2270	2270	2270	0
448	20231130	123000	17576120	2270	2270	2270	2270	0
449	20231130	122900	17576120	2270	2270	2270	2270	89
450	20231130	122800	17374090	2275	2275	2275	2275	34
451	20231130	122700	17296740	2275	2270	2275	2270	71
452	20231130	122600	17135240	2270	2270	2270	2270	0
453	20231130	122500	17135240	2270	2270	2270	2270	0
454	20231130	122400	17135240	2270	2270	2270	2270	0
455	20231130	122300	17135240	2270	2270	2270	2270	0
456	20231130	122200	17135240	2270	2270	2270	2270	0
457	20231130	122100	17135240	2270	2270	2270	2270	0
458	20231130	122000	17135240	2270	2270	2270	2270	0
459	20231130	121900	17135240	2270	2270	2270	2270	0
460	20231130	121800	17135240	2270	2270	2270	2270	5
461	20231130	121700	17123890	2270	2265	2270	2265	133
462	20231130	121600	16821995	2260	2260	2260	2260	0
463	20231130	121500	16821995	2260	2260	2260	2260	0
464	20231130	121400	16821995	2260	2260	2260	2260	97
465	20231130	121300	16602775	2270	2270	2270	2270	0
466	20231130	121200	16602775	2270	2270	2270	2270	0
467	20231130	121100	16602775	2270	2270	2270	2270	0
468	20231130	121000	16602775	2270	2270	2270	2270	0
469	20231130	120900	16602775	2270	2270	2270	2270	0
470	20231130	120800	16602775	2270	2270	2270	2270	0
471	20231130	120700	16602775	2270	2270	2270	2270	0
472	20231130	120600	16602775	2270	2270	2270	2270	0
473	20231130	120500	16602775	2270	2270	2270	2270	0
474	20231130	120400	16602775	2270	2270	2270	2270	0
475	20231130	120300	16602775	2270	2270	2270	2270	0
476	20231130	120200	16602775	2270	2270	2270	2270	0
477	20231130	120100	16602775	2270	2270	2270	2270	0
478	20231130	120000	16602775	2270	2270	2270	2270	0
479	20231130	115900	16602775	2270	2270	2270	2270	0
480	20231130	115800	16602775	2270	2270	2270	2270	0
481	20231130	115700	16602775	2270	2270	2270	2270	1
482	20231130	115600	16600505	2260	2260	2260	2260	0
483	20231130	115500	16600505	2260	2260	2260	2260	0
484	20231130	115400	16600505	2260	2260	2260	2260	44
485	20231130	115300	16501065	2275	2275	2275	2275	0
486	20231130	115200	16501065	2275	2275	2275	2275	0
487	20231130	115100	16501065	2275	2275	2275	2275	0
488	20231130	115000	16501065	2275	2275	2275	2275	0
489	20231130	114900	16501065	2275	2275	2275	2275	0
490	20231130	114800	16501065	2275	2275	2275	2275	0
491	20231130	114700	16501065	2275	2275	2275	2275	0
492	20231130	114600	16501065	2275	2275	2275	2275	0
493	20231130	114500	16501065	2275	2275	2275	2275	0
494	20231130	114400	16501065	2275	2275	2275	2275	0
495	20231130	114300	16501065	2275	2275	2275	2275	0
496	20231130	114200	16501065	2275	2275	2275	2275	0
497	20231130	114100	16501065	2275	2275	2275	2275	0
498	20231130	114000	16501065	2275	2275	2275	2275	0
499	20231130	113900	16501065	2275	2275	2275	2275	0
500	20231130	113800	16501065	2275	2275	2275	2275	0
501	20231130	113700	16501065	2275	2275	2275	2275	0
502	20231130	113600	16501065	2275	2275	2275	2275	0
503	20231130	113500	16501065	2275	2275	2275	2275	0
504	20231130	113400	16501065	2275	2275	2275	2275	0
505	20231130	113300	16501065	2275	2275	2275	2275	0
506	20231130	113200	16501065	2275	2275	2275	2275	0
507	20231130	113100	16501065	2275	2275	2275	2275	0
508	20231130	113000	16501065	2275	2275	2275	2275	0
509	20231130	112900	16501065	2275	2275	2275	2275	0
510	20231130	112800	16501065	2275	2275	2275	2275	0
511	20231130	112700	16501065	2275	2275	2275	2275	0
512	20231130	112600	16501065	2275	2275	2275	2275	4196
513	20231130	112500	6955165	2275	2275	2275	2275	84
514	20231130	112400	6764065	2280	2280	2280	2280	52
515	20231130	112300	6645505	2280	2275	2280	2275	19
516	20231130	112200	6602275	2275	2275	2275	2275	56
517	20231130	112100	6474875	2285	2285	2285	2285	0
518	20231130	112000	6474875	2285	2285	2285	2285	0
519	20231130	111900	6474875	2285	2285	2285	2285	2
520	20231130	111800	6470305	2285	2285	2285	2285	0
521	20231130	111700	6470305	2285	2285	2285	2285	0
522	20231130	111600	6470305	2285	2285	2285	2285	0
523	20231130	111500	6470305	2285	2285	2285	2285	0
524	20231130	111400	6470305	2285	2285	2285	2285	0
525	20231130	111300	6470305	2285	2285	2285	2285	0
526	20231130	111200	6470305	2285	2285	2285	2285	0
527	20231130	111100	6470305	2285	2285	2285	2285	0
528	20231130	111000	6470305	2285	2285	2285	2285	0
529	20231130	110900	6470305	2285	2285	2285	2285	0
530	20231130	110800	6470305	2285	2285	2285	2285	0
531	20231130	110700	6470305	2285	2285	2285	2285	0
532	20231130	110600	6470305	2285	2280	2285	2280	300
533	20231130	110500	5785740	2270	2270	2270	2270	0
534	20231130	110400	5785740	2270	2270	2270	2270	0
535	20231130	110300	5785740	2270	2270	2270	2270	0
536	20231130	110200	5785740	2270	2270	2270	2270	0
537	20231130	110100	5785740	2270	2270	2270	2270	1
538	20231130	110000	5783470	2275	2275	2275	2275	50
539	20231130	105900	5669720	2275	2275	2275	2275	0
540	20231130	105800	5669720	2275	2275	2275	2275	0
541	20231130	105700	5669720	2275	2275	2275	2275	0
542	20231130	105600	5669720	2275	2275	2275	2275	1
543	20231130	105500	5667445	2255	2255	2255	2255	0
544	20231130	105400	5667445	2255	2255	2255	2255	0
545	20231130	105300	5667445	2255	2255	2255	2255	0
546	20231130	105200	5667445	2255	2255	2255	2255	0
547	20231130	105100	5667445	2255	2260	2260	2255	200
548	20231130	105000	5216280	2280	2280	2280	2280	0
549	20231130	104900	5216280	2280	2280	2280	2280	0
550	20231130	104800	5216280	2280	2280	2280	2280	0
551	20231130	104700	5216280	2280	2280	2280	2280	0
552	20231130	104600	5216280	2280	2280	2280	2280	1
553	20231130	104500	5214000	2280	2280	2280	2280	0
554	20231130	104400	5214000	2280	2280	2280	2280	0
555	20231130	104300	5214000	2280	2280	2280	2280	0
556	20231130	104200	5214000	2280	2280	2280	2280	0
557	20231130	104100	5214000	2280	2280	2280	2280	0
558	20231130	104000	5214000	2280	2280	2280	2280	0
559	20231130	103900	5214000	2280	2280	2280	2280	2
560	20231130	103800	5209440	2285	2285	2285	2285	0
561	20231130	103700	5209440	2285	2285	2285	2285	0
562	20231130	103600	5209440	2285	2285	2285	2285	0
563	20231130	103500	5209440	2285	2285	2285	2285	0
564	20231130	103400	5209440	2285	2285	2285	2285	0
565	20231130	103300	5209440	2285	2285	2285	2285	0
566	20231130	103200	5209440	2285	2285	2285	2285	0
567	20231130	103100	5209440	2285	2285	2285	2285	0
568	20231130	103000	5209440	2285	2285	2285	2285	0
569	20231130	102900	5209440	2285	2285	2285	2285	0
570	20231130	102800	5209440	2285	2285	2285	2285	0
571	20231130	102700	5209440	2285	2285	2285	2285	0
572	20231130	102600	5209440	2285	2285	2285	2285	0
573	20231130	102500	5209440	2285	2285	2285	2285	0
574	20231130	102400	5209440	2285	2285	2285	2285	3
575	20231130	102300	5202585	2285	2285	2285	2285	1
576	20231130	102200	5200300	2285	2285	2285	2285	0
577	20231130	102100	5200300	2285	2285	2285	2285	0
578	20231130	102000	5200300	2285	2285	2285	2285	0
579	20231130	101900	5200300	2285	2285	2285	2285	0
580	20231130	101800	5200300	2285	2285	2285	2285	0
581	20231130	101700	5200300	2285	2285	2285	2285	0
582	20231130	101600	5200300	2285	2285	2285	2285	0
583	20231130	101500	5200300	2285	2285	2285	2285	16
584	20231130	101400	5163740	2290	2290	2290	2290	2
585	20231130	101300	5159160	2290	2290	2290	2290	2
586	20231130	101200	5154580	2290	2285	2290	2285	6
587	20231130	101100	5140845	2285	2280	2285	2280	32
588	20231130	101000	5067820	2270	2270	2270	2270	0
589	20231130	100900	5067820	2270	2270	2270	2270	0
590	20231130	100800	5067820	2270	2270	2270	2270	0
591	20231130	100700	5067820	2270	2270	2270	2270	0
592	20231130	100600	5067820	2270	2270	2270	2270	0
593	20231130	100500	5067820	2270	2270	2270	2270	0
594	20231130	100400	5067820	2270	2270	2270	2270	0
595	20231130	100300	5067820	2270	2270	2270	2270	2
596	20231130	100200	5063280	2280	2280	2280	2280	5
597	20231130	100100	5051880	2280	2280	2280	2280	0
598	20231130	100000	5051880	2280	2280	2280	2280	0
599	20231130	095900	5051880	2280	2280	2280	2280	0
600	20231130	095800	5051880	2280	2280	2280	2280	1
601	20231130	095700	5049600	2290	2290	2290	2290	0
602	20231130	095600	5049600	2290	2290	2290	2290	0
603	20231130	095500	5049600	2290	2290	2290	2290	0
604	20231130	095400	5049600	2290	2290	2290	2290	0
605	20231130	095300	5049600	2290	2290	2290	2290	0
606	20231130	095200	5049600	2290	2290	2290	2290	0
607	20231130	095100	5049600	2290	2290	2290	2290	0
608	20231130	095000	5049600	2290	2290	2290	2290	0
609	20231130	094900	5049600	2290	2285	2290	2285	328
610	20231130	094800	4298915	2275	2245	2275	2245	394
611	20231130	094700	3412025	2250	2250	2250	2250	0
612	20231130	094600	3412025	2250	2250	2250	2250	1
613	20231130	094500	3409775	2250	2250	2250	2250	0
614	20231130	094400	3409775	2250	2245	2250	2245	20
615	20231130	094300	3364825	2245	2245	2245	2245	0
616	20231130	094200	3364825	2245	2245	2245	2245	0
617	20231130	094100	3364825	2245	2245	2245	2245	0
618	20231130	094000	3364825	2245	2245	2245	2245	0
619	20231130	093900	3364825	2245	2245	2245	2245	0
620	20231130	093800	3364825	2245	2245	2245	2245	0
621	20231130	093700	3364825	2245	2255	2255	2245	600
622	20231130	093600	2016725	2290	2290	2290	2290	0
623	20231130	093500	2016725	2290	2290	2290	2290	0
624	20231130	093400	2016725	2290	2290	2290	2290	0
625	20231130	093300	2016725	2290	2290	2290	2290	0
626	20231130	093200	2016725	2290	2270	2290	2250	111
627	20231130	093100	1765505	2275	2275	2275	2275	1
628	20231130	093000	1763230	2270	2275	2275	2270	136
629	20231130	092900	1454160	2290	2290	2290	2290	0
630	20231130	092800	1454160	2290	2290	2290	2290	0
631	20231130	092700	1454160	2290	2290	2290	2290	0
632	20231130	092600	1454160	2290	2290	2290	2290	0
633	20231130	092500	1454160	2290	2290	2290	2290	0
634	20231130	092400	1454160	2290	2290	2290	2290	0
635	20231130	092300	1454160	2290	2290	2290	2290	0
636	20231130	092200	1454160	2290	2290	2290	2290	10
637	20231130	092100	1431260	2290	2290	2290	2290	8
638	20231130	092000	1412940	2295	2295	2295	2295	0
639	20231130	091900	1412940	2295	2295	2295	2295	0
640	20231130	091800	1412940	2295	2295	2295	2295	0
641	20231130	091700	1412940	2295	2295	2295	2295	0
642	20231130	091600	1412940	2295	2295	2295	2295	0
643	20231130	091500	1412940	2295	2295	2295	2295	0
644	20231130	091400	1412940	2295	2295	2295	2295	0
645	20231130	091300	1412940	2295	2295	2295	2295	0
646	20231130	091200	1412940	2295	2295	2295	2295	0
647	20231130	091100	1412940	2295	2295	2295	2295	0
648	20231130	091000	1412940	2295	2295	2295	2295	0
649	20231130	090900	1412940	2295	2295	2295	2295	0
650	20231130	090800	1412940	2295	2295	2295	2295	1
651	20231130	090700	1410645	2315	2315	2315	2315	0
652	20231130	090600	1410645	2315	2315	2315	2315	0
653	20231130	090500	1410645	2315	2315	2315	2315	0
654	20231130	090400	1410645	2315	2315	2315	2315	0
655	20231130	090300	1410645	2315	2315	2315	2315	0
656	20231130	090200	1410645	2315	2315	2315	2315	0
657	20231130	090100	1410645	2315	2255	2315	2250	128
658	20231130	090000	1120995	2320	2325	2325	2240	483