KissMeData/093920/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195900	111798750	5880	5880	5880	5880	810
3	20231130	195800	111798750	5880	5880	5880	5880	0
4	20231130	195700	111798750	5880	5880	5880	5880	0
5	20231130	195600	111798750	5880	5880	5880	5880	0
6	20231130	195500	111798750	5880	5880	5880	5880	0
7	20231130	195400	111798750	5880	5880	5880	5880	0
8	20231130	195300	111798750	5880	5880	5880	5880	0
9	20231130	195200	111798750	5880	5880	5880	5880	0
10	20231130	195100	111798750	5880	5880	5880	5880	0
11	20231130	195000	111798750	5880	5880	5880	5880	0
12	20231130	194900	111798750	5880	5880	5880	5880	0
13	20231130	194800	111798750	5880	5880	5880	5880	0
14	20231130	194700	111798750	5880	5880	5880	5880	0
15	20231130	194600	111798750	5880	5880	5880	5880	0
16	20231130	194500	111798750	5880	5880	5880	5880	0
17	20231130	194400	111798750	5880	5880	5880	5880	0
18	20231130	194300	111798750	5880	5880	5880	5880	0
19	20231130	194200	111798750	5880	5880	5880	5880	0
20	20231130	194100	111798750	5880	5880	5880	5880	0
21	20231130	194000	111798750	5880	5880	5880	5880	0
22	20231130	193900	111798750	5880	5880	5880	5880	0
23	20231130	193800	111798750	5880	5880	5880	5880	0
24	20231130	193700	111798750	5880	5880	5880	5880	0
25	20231130	193600	111798750	5880	5880	5880	5880	0
26	20231130	193500	111798750	5880	5880	5880	5880	0
27	20231130	193400	111798750	5880	5880	5880	5880	0
28	20231130	193300	111798750	5880	5880	5880	5880	0
29	20231130	193200	111798750	5880	5880	5880	5880	0
30	20231130	193100	111798750	5880	5880	5880	5880	0
31	20231130	193000	111798750	5880	5880	5880	5880	0
32	20231130	192900	111798750	5880	5880	5880	5880	810
33	20231130	192800	111798750	5880	5880	5880	5880	0
34	20231130	192700	111798750	5880	5880	5880	5880	0
35	20231130	192600	111798750	5880	5880	5880	5880	0
36	20231130	192500	111798750	5880	5880	5880	5880	0
37	20231130	192400	111798750	5880	5880	5880	5880	0
38	20231130	192300	111798750	5880	5880	5880	5880	0
39	20231130	192200	111798750	5880	5880	5880	5880	0
40	20231130	192100	111798750	5880	5880	5880	5880	0
41	20231130	192000	111798750	5880	5880	5880	5880	0
42	20231130	191900	111798750	5880	5880	5880	5880	0
43	20231130	191800	111798750	5880	5880	5880	5880	0
44	20231130	191700	111798750	5880	5880	5880	5880	0
45	20231130	191600	111798750	5880	5880	5880	5880	0
46	20231130	191500	111798750	5880	5880	5880	5880	0
47	20231130	191400	111798750	5880	5880	5880	5880	0
48	20231130	191300	111798750	5880	5880	5880	5880	0
49	20231130	191200	111798750	5880	5880	5880	5880	0
50	20231130	191100	111798750	5880	5880	5880	5880	0
51	20231130	191000	111798750	5880	5880	5880	5880	0
52	20231130	190900	111798750	5880	5880	5880	5880	0
53	20231130	190800	111798750	5880	5880	5880	5880	0
54	20231130	190700	111798750	5880	5880	5880	5880	0
55	20231130	190600	111798750	5880	5880	5880	5880	0
56	20231130	190500	111798750	5880	5880	5880	5880	0
57	20231130	190400	111798750	5880	5880	5880	5880	0
58	20231130	190300	111798750	5880	5880	5880	5880	0
59	20231130	190200	111798750	5880	5880	5880	5880	0
60	20231130	190100	111798750	5880	5880	5880	5880	0
61	20231130	190000	111798750	5880	5880	5880	5880	0
62	20231130	185900	111798750	5880	5880	5880	5880	810
63	20231130	185800	111798750	5880	5880	5880	5880	0
64	20231130	185700	111798750	5880	5880	5880	5880	0
65	20231130	185600	111798750	5880	5880	5880	5880	0
66	20231130	185500	111798750	5880	5880	5880	5880	0
67	20231130	185400	111798750	5880	5880	5880	5880	0
68	20231130	185300	111798750	5880	5880	5880	5880	0
69	20231130	185200	111798750	5880	5880	5880	5880	0
70	20231130	185100	111798750	5880	5880	5880	5880	0
71	20231130	185000	111798750	5880	5880	5880	5880	0
72	20231130	184900	111798750	5880	5880	5880	5880	0
73	20231130	184800	111798750	5880	5880	5880	5880	0
74	20231130	184700	111798750	5880	5880	5880	5880	0
75	20231130	184600	111798750	5880	5880	5880	5880	0
76	20231130	184500	111798750	5880	5880	5880	5880	0
77	20231130	184400	111798750	5880	5880	5880	5880	0
78	20231130	184300	111798750	5880	5880	5880	5880	0
79	20231130	184200	111798750	5880	5880	5880	5880	0
80	20231130	184100	111798750	5880	5880	5880	5880	0
81	20231130	184000	111798750	5880	5880	5880	5880	0
82	20231130	183900	111798750	5880	5880	5880	5880	0
83	20231130	183800	111798750	5880	5880	5880	5880	0
84	20231130	183700	111798750	5880	5880	5880	5880	0
85	20231130	183600	111798750	5880	5880	5880	5880	0
86	20231130	183500	111798750	5880	5880	5880	5880	0
87	20231130	183400	111798750	5880	5880	5880	5880	0
88	20231130	183300	111798750	5880	5880	5880	5880	0
89	20231130	183200	111798750	5880	5880	5880	5880	0
90	20231130	183100	111798750	5880	5880	5880	5880	0
91	20231130	183000	111798750	5880	5880	5880	5880	0
92	20231130	182900	111798750	5880	5880	5880	5880	810
93	20231130	182800	111798750	5880	5880	5880	5880	0
94	20231130	182700	111798750	5880	5880	5880	5880	0
95	20231130	182600	111798750	5880	5880	5880	5880	0
96	20231130	182500	111798750	5880	5880	5880	5880	0
97	20231130	182400	111798750	5880	5880	5880	5880	0
98	20231130	182300	111798750	5880	5880	5880	5880	0
99	20231130	182200	111798750	5880	5880	5880	5880	0
100	20231130	182100	111798750	5880	5880	5880	5880	0
101	20231130	182000	111798750	5880	5880	5880	5880	0
102	20231130	181900	111798750	5880	5880	5880	5880	0
103	20231130	181800	111798750	5880	5880	5880	5880	0
104	20231130	181700	111798750	5880	5880	5880	5880	0
105	20231130	181600	111798750	5880	5880	5880	5880	0
106	20231130	181500	111798750	5880	5880	5880	5880	0
107	20231130	181400	111798750	5880	5880	5880	5880	0
108	20231130	181300	111798750	5880	5880	5880	5880	0
109	20231130	181200	111798750	5880	5880	5880	5880	0
110	20231130	181100	111798750	5880	5880	5880	5880	0
111	20231130	181000	111798750	5880	5880	5880	5880	0
112	20231130	180900	111798750	5880	5880	5880	5880	0
113	20231130	180800	111798750	5880	5880	5880	5880	0
114	20231130	180700	111798750	5880	5880	5880	5880	0
115	20231130	180600	111798750	5880	5880	5880	5880	0
116	20231130	180500	111798750	5880	5880	5880	5880	0
117	20231130	180400	111798750	5880	5880	5880	5880	0
118	20231130	180300	111798750	5880	5880	5880	5880	0
119	20231130	180200	111798750	5880	5880	5880	5880	0
120	20231130	180100	111798750	5880	5880	5880	5880	0
121	20231130	180000	111798750	5880	5880	5880	5880	0
122	20231130	175900	111798750	5880	5880	5880	5880	810
123	20231130	175800	111798750	5880	5880	5880	5880	0
124	20231130	175700	111798750	5880	5880	5880	5880	0
125	20231130	175600	111798750	5880	5880	5880	5880	0
126	20231130	175500	111798750	5880	5880	5880	5880	0
127	20231130	175400	111798750	5880	5880	5880	5880	0
128	20231130	175300	111798750	5880	5880	5880	5880	0
129	20231130	175200	111798750	5880	5880	5880	5880	0
130	20231130	175100	111798750	5880	5880	5880	5880	0
131	20231130	175000	111798750	5880	5880	5880	5880	0
132	20231130	174900	111798750	5880	5880	5880	5880	0
133	20231130	174800	111798750	5880	5880	5880	5880	0
134	20231130	174700	111798750	5880	5880	5880	5880	0
135	20231130	174600	111798750	5880	5880	5880	5880	0
136	20231130	174500	111798750	5880	5880	5880	5880	0
137	20231130	174400	111798750	5880	5880	5880	5880	0
138	20231130	174300	111798750	5880	5880	5880	5880	0
139	20231130	174200	111798750	5880	5880	5880	5880	0
140	20231130	174100	111798750	5880	5880	5880	5880	0
141	20231130	174000	111798750	5880	5880	5880	5880	0
142	20231130	173900	111798750	5880	5880	5880	5880	0
143	20231130	173800	111798750	5880	5880	5880	5880	0
144	20231130	173700	111798750	5880	5880	5880	5880	0
145	20231130	173600	111798750	5880	5880	5880	5880	0
146	20231130	173500	111798750	5880	5880	5880	5880	0
147	20231130	173400	111798750	5880	5880	5880	5880	0
148	20231130	173300	111798750	5880	5880	5880	5880	0
149	20231130	173200	111798750	5880	5880	5880	5880	0
150	20231130	173100	111798750	5880	5880	5880	5880	0
151	20231130	173000	111798750	5880	5880	5880	5880	0
152	20231130	172900	111798750	5880	5880	5880	5880	810
153	20231130	172800	111798750	5880	5880	5880	5880	0
154	20231130	172700	111798750	5880	5880	5880	5880	0
155	20231130	172600	111798750	5880	5880	5880	5880	0
156	20231130	172500	111798750	5880	5880	5880	5880	0
157	20231130	172400	111798750	5880	5880	5880	5880	0
158	20231130	172300	111798750	5880	5880	5880	5880	0
159	20231130	172200	111798750	5880	5880	5880	5880	0
160	20231130	172100	111798750	5880	5880	5880	5880	0
161	20231130	172000	111798750	5880	5880	5880	5880	0
162	20231130	171900	111798750	5880	5880	5880	5880	0
163	20231130	171800	111798750	5880	5880	5880	5880	0
164	20231130	171700	111798750	5880	5880	5880	5880	0
165	20231130	171600	111798750	5880	5880	5880	5880	0
166	20231130	171500	111798750	5880	5880	5880	5880	0
167	20231130	171400	111798750	5880	5880	5880	5880	0
168	20231130	171300	111798750	5880	5880	5880	5880	0
169	20231130	171200	111798750	5880	5880	5880	5880	0
170	20231130	171100	111798750	5880	5880	5880	5880	0
171	20231130	171000	111798750	5880	5880	5880	5880	0
172	20231130	170900	111798750	5880	5880	5880	5880	0
173	20231130	170800	111798750	5880	5880	5880	5880	0
174	20231130	170700	111798750	5880	5880	5880	5880	0
175	20231130	170600	111798750	5880	5880	5880	5880	0
176	20231130	170500	111798750	5880	5880	5880	5880	0
177	20231130	170400	111798750	5880	5880	5880	5880	0
178	20231130	170300	111798750	5880	5880	5880	5880	0
179	20231130	170200	111798750	5880	5880	5880	5880	0
180	20231130	170100	111798750	5880	5880	5880	5880	0
181	20231130	170000	111798750	5880	5880	5880	5880	0
182	20231130	165900	111798750	5880	5880	5880	5880	810
183	20231130	165800	111798750	5880	5880	5880	5880	0
184	20231130	165700	111798750	5880	5880	5880	5880	0
185	20231130	165600	111798750	5880	5880	5880	5880	0
186	20231130	165500	111798750	5880	5880	5880	5880	0
187	20231130	165400	111798750	5880	5880	5880	5880	0
188	20231130	165300	111798750	5880	5880	5880	5880	0
189	20231130	165200	111798750	5880	5880	5880	5880	0
190	20231130	165100	111798750	5880	5880	5880	5880	0
191	20231130	165000	111798750	5880	5880	5880	5880	0
192	20231130	164900	111798750	5880	5880	5880	5880	0
193	20231130	164800	111798750	5880	5880	5880	5880	0
194	20231130	164700	111798750	5880	5880	5880	5880	0
195	20231130	164600	111798750	5880	5880	5880	5880	0
196	20231130	164500	111798750	5880	5880	5880	5880	0
197	20231130	164400	111798750	5880	5880	5880	5880	0
198	20231130	164300	111798750	5880	5880	5880	5880	0
199	20231130	164200	111798750	5880	5880	5880	5880	0
200	20231130	164100	111798750	5880	5880	5880	5880	0
201	20231130	164000	111798750	5880	5880	5880	5880	0
202	20231130	163900	111798750	5880	5880	5880	5880	0
203	20231130	163800	111798750	5880	5880	5880	5880	0
204	20231130	163700	111798750	5880	5880	5880	5880	0
205	20231130	163600	111798750	5880	5880	5880	5880	0
206	20231130	163500	111798750	5880	5880	5880	5880	0
207	20231130	163400	111798750	5880	5880	5880	5880	0
208	20231130	163300	111798750	5880	5880	5880	5880	0
209	20231130	163200	111798750	5880	5880	5880	5880	0
210	20231130	163100	111798750	5880	5880	5880	5880	0
211	20231130	163000	111798750	5880	5880	5880	5880	0
212	20231130	162900	111798750	5880	5880	5880	5880	810
213	20231130	162800	111798750	5880	5880	5880	5880	0
214	20231130	162700	111798750	5880	5880	5880	5880	0
215	20231130	162600	111798750	5880	5880	5880	5880	0
216	20231130	162500	111798750	5880	5880	5880	5880	0
217	20231130	162400	111798750	5880	5880	5880	5880	0
218	20231130	162300	111798750	5880	5880	5880	5880	0
219	20231130	162200	111798750	5880	5880	5880	5880	0
220	20231130	162100	111798750	5880	5880	5880	5880	0
221	20231130	162000	111798750	5880	5880	5880	5880	0
222	20231130	161900	111798750	5880	5880	5880	5880	0
223	20231130	161800	111798750	5880	5880	5880	5880	0
224	20231130	161700	111798750	5880	5880	5880	5880	0
225	20231130	161600	111798750	5880	5880	5880	5880	0
226	20231130	161500	111798750	5880	5880	5880	5880	0
227	20231130	161400	111798750	5880	5880	5880	5880	0
228	20231130	161300	111798750	5880	5880	5880	5880	0
229	20231130	161200	111798750	5880	5880	5880	5880	0
230	20231130	161100	111798750	5880	5880	5880	5880	0
231	20231130	161000	111798750	5880	5880	5880	5880	0
232	20231130	160900	111798750	5880	5880	5880	5880	0
233	20231130	160800	111798750	5880	5880	5880	5880	0
234	20231130	160700	111798750	5880	5880	5880	5880	0
235	20231130	160600	111798750	5880	5880	5880	5880	0
236	20231130	160500	111798750	5880	5880	5880	5880	0
237	20231130	160400	111798750	5880	5880	5880	5880	0
238	20231130	160300	111798750	5880	5880	5880	5880	0
239	20231130	160200	111798750	5880	5880	5880	5880	0
240	20231130	160100	111798750	5880	5880	5880	5880	0
241	20231130	160000	111798750	5880	5880	5880	5880	0
242	20231130	155900	111798750	5880	5880	5880	5880	810
243	20231130	155800	111798750	5880	5880	5880	5880	0
244	20231130	155700	111798750	5880	5880	5880	5880	0
245	20231130	155600	111798750	5880	5880	5880	5880	0
246	20231130	155500	111798750	5880	5880	5880	5880	0
247	20231130	155400	111798750	5880	5880	5880	5880	0
248	20231130	155300	111798750	5880	5880	5880	5880	0
249	20231130	155200	111798750	5880	5880	5880	5880	0
250	20231130	155100	111798750	5880	5880	5880	5880	0
251	20231130	155000	111798750	5880	5880	5880	5880	0
252	20231130	154900	111798750	5880	5880	5880	5880	0
253	20231130	154800	111798750	5880	5880	5880	5880	0
254	20231130	154700	111798750	5880	5880	5880	5880	0
255	20231130	154600	111798750	5880	5880	5880	5880	0
256	20231130	154500	111798750	5880	5880	5880	5880	0
257	20231130	154400	111798750	5880	5880	5880	5880	0
258	20231130	154300	111798750	5880	5880	5880	5880	0
259	20231130	154200	111798750	5880	5880	5880	5880	0
260	20231130	154100	111798750	5880	5880	5880	5880	0
261	20231130	154000	111798750	5880	5880	5880	5880	0
262	20231130	153900	111798750	5880	5880	5880	5880	0
263	20231130	153800	111798750	5880	5880	5880	5880	0
264	20231130	153700	111798750	5880	5880	5880	5880	0
265	20231130	153600	111798750	5880	5880	5880	5880	0
266	20231130	153500	111798750	5880	5880	5880	5880	0
267	20231130	153400	111798750	5880	5880	5880	5880	0
268	20231130	153300	111798750	5880	5880	5880	5880	0
269	20231130	153200	111798750	5880	5880	5880	5880	0
270	20231130	153100	111798750	5880	5880	5880	5880	0
271	20231130	153000	111798750	5880	5880	5880	5880	810
272	20231130	152900	107035950	5880	5880	5880	5880	0
273	20231130	152800	107035950	5880	5880	5880	5880	0
274	20231130	152700	107035950	5880	5880	5880	5880	0
275	20231130	152600	107035950	5880	5880	5880	5880	0
276	20231130	152500	107035950	5880	5880	5880	5880	0
277	20231130	152400	107035950	5880	5880	5880	5880	0
278	20231130	152300	107035950	5880	5880	5880	5880	0
279	20231130	152200	107035950	5880	5880	5880	5880	0
280	20231130	152100	107035950	5880	5880	5880	5880	0
281	20231130	152000	107035950	5880	5880	5880	5880	0
282	20231130	151900	107035950	5880	5880	5880	5880	10
283	20231130	151800	106977150	5880	5880	5880	5880	10
284	20231130	151700	106918350	5890	5890	5890	5890	0
285	20231130	151600	106918350	5890	5890	5890	5890	0
286	20231130	151500	106918350	5890	5890	5890	5890	0
287	20231130	151400	106918350	5890	5890	5890	5890	0
288	20231130	151300	106918350	5890	5890	5890	5890	30
289	20231130	151200	106741650	5890	5890	5890	5890	10
290	20231130	151100	106682750	5890	5890	5890	5890	0
291	20231130	151000	106682750	5890	5890	5890	5890	0
292	20231130	150900	106682750	5890	5890	5890	5890	0
293	20231130	150800	106682750	5890	5890	5890	5890	12
294	20231130	150700	106612070	5890	5890	5890	5890	0
295	20231130	150600	106612070	5890	5890	5890	5890	0
296	20231130	150500	106612070	5890	5890	5890	5890	0
297	20231130	150400	106612070	5890	5890	5890	5890	136
298	20231130	150300	105811030	5890	5890	5890	5890	0
299	20231130	150200	105811030	5890	5890	5890	5890	21
300	20231130	150100	105687340	5880	5880	5880	5880	0
301	20231130	150000	105687340	5880	5880	5880	5880	0
302	20231130	145900	105687340	5880	5880	5880	5880	100
303	20231130	145800	105099340	5880	5880	5880	5880	0
304	20231130	145700	105099340	5880	5880	5880	5880	96
305	20231130	145600	104534860	5890	5890	5890	5890	0
306	20231130	145500	104534860	5890	5890	5890	5890	20
307	20231130	145400	104417060	5890	5890	5890	5890	0
308	20231130	145300	104417060	5890	5890	5890	5890	0
309	20231130	145200	104417060	5890	5890	5890	5890	0
310	20231130	145100	104417060	5890	5890	5890	5890	10
311	20231130	145000	104358160	5890	5890	5890	5890	0
312	20231130	144900	104358160	5890	5890	5890	5890	0
313	20231130	144800	104358160	5890	5890	5890	5890	20
314	20231130	144700	104240360	5880	5880	5880	5880	1
315	20231130	144600	104234480	5880	5880	5880	5880	0
316	20231130	144500	104234480	5880	5880	5880	5880	0
317	20231130	144400	104234480	5880	5880	5880	5880	0
318	20231130	144300	104234480	5880	5880	5880	5880	0
319	20231130	144200	104234480	5880	5880	5880	5880	104
320	20231130	144100	103622960	5870	5870	5870	5870	0
321	20231130	144000	103622960	5870	5870	5870	5870	3
322	20231130	143900	103605350	5870	5870	5870	5870	15
323	20231130	143800	103517300	5880	5880	5880	5880	0
324	20231130	143700	103517300	5880	5880	5880	5880	2
325	20231130	143600	103505540	5860	5860	5860	5860	0
326	20231130	143500	103505540	5860	5860	5860	5860	0
327	20231130	143400	103505540	5860	5860	5860	5860	0
328	20231130	143300	103505540	5860	5860	5860	5860	0
329	20231130	143200	103505540	5860	5860	5860	5860	0
330	20231130	143100	103505540	5860	5860	5860	5860	0
331	20231130	143000	103505540	5860	5860	5860	5860	6
332	20231130	142900	103470380	5860	5860	5860	5860	0
333	20231130	142800	103470380	5860	5870	5870	5860	1046
334	20231130	142700	97330710	5870	5870	5870	5870	0
335	20231130	142600	97330710	5870	5870	5870	5870	4
336	20231130	142500	97307230	5860	5860	5860	5860	14
337	20231130	142400	97225190	5870	5870	5870	5870	2
338	20231130	142300	97213450	5870	5870	5870	5870	102
339	20231130	142200	96614710	5870	5870	5870	5870	0
340	20231130	142100	96614710	5870	5870	5870	5870	0
341	20231130	142000	96614710	5870	5870	5870	5870	0
342	20231130	141900	96614710	5870	5870	5870	5870	23
343	20231130	141800	96479700	5870	5870	5870	5870	0
344	20231130	141700	96479700	5870	5870	5870	5870	0
345	20231130	141600	96479700	5870	5870	5870	5870	0
346	20231130	141500	96479700	5870	5870	5870	5870	9
347	20231130	141400	96426870	5860	5860	5860	5860	0
348	20231130	141300	96426870	5860	5860	5860	5860	0
349	20231130	141200	96426870	5860	5860	5860	5860	0
350	20231130	141100	96426870	5860	5860	5860	5860	0
351	20231130	141000	96426870	5860	5860	5860	5860	18
352	20231130	140900	96321390	5860	5860	5860	5860	0
353	20231130	140800	96321390	5860	5860	5860	5860	0
354	20231130	140700	96321390	5860	5860	5860	5860	0
355	20231130	140600	96321390	5860	5860	5860	5860	0
356	20231130	140500	96321390	5860	5860	5860	5860	116
357	20231130	140400	95641630	5860	5860	5860	5860	0
358	20231130	140300	95641630	5860	5860	5860	5860	0
359	20231130	140200	95641630	5860	5860	5860	5860	0
360	20231130	140100	95641630	5860	5860	5860	5860	0
361	20231130	140000	95641630	5860	5860	5860	5860	7
362	20231130	135900	95600610	5860	5860	5860	5860	0
363	20231130	135800	95600610	5860	5860	5860	5860	0
364	20231130	135700	95600610	5860	5860	5860	5860	243
365	20231130	135600	94176630	5860	5870	5870	5860	2467
366	20231130	135500	79704000	5870	5870	5870	5870	14
367	20231130	135400	79621820	5870	5870	5870	5870	0
368	20231130	135300	79621820	5870	5870	5890	5870	690
369	20231130	135200	75561520	5880	5890	5890	5880	883
370	20231130	135100	70368480	5880	5880	5880	5880	0
371	20231130	135000	70368480	5880	5880	5880	5880	0
372	20231130	134900	70368480	5880	5880	5880	5880	0
373	20231130	134800	70368480	5880	5880	5880	5880	0
374	20231130	134700	70368480	5880	5880	5880	5880	0
375	20231130	134600	70368480	5880	5880	5880	5880	273
376	20231130	134500	68763240	5880	5880	5880	5880	0
377	20231130	134400	68763240	5880	5880	5880	5880	0
378	20231130	134300	68763240	5880	5880	5880	5880	0
379	20231130	134200	68763240	5880	5880	5880	5880	0
380	20231130	134100	68763240	5880	5880	5880	5880	0
381	20231130	134000	68763240	5880	5880	5880	5880	0
382	20231130	133900	68763240	5880	5880	5880	5880	0
383	20231130	133800	68763240	5880	5880	5880	5880	0
384	20231130	133700	68763240	5880	5880	5880	5880	0
385	20231130	133600	68763240	5880	5880	5880	5880	0
386	20231130	133500	68763240	5880	5870	5880	5870	567
387	20231130	133400	65429980	5880	5880	5880	5880	0
388	20231130	133300	65429980	5880	5880	5880	5880	0
389	20231130	133200	65429980	5880	5880	5880	5880	0
390	20231130	133100	65429980	5880	5880	5880	5880	103
391	20231130	133000	64824340	5880	5880	5880	5880	0
392	20231130	132900	64824340	5880	5880	5880	5880	0
393	20231130	132800	64824340	5880	5880	5880	5880	0
394	20231130	132700	64824340	5880	5880	5880	5880	0
395	20231130	132600	64824340	5880	5880	5880	5880	1
396	20231130	132500	64818460	5880	5880	5880	5880	0
397	20231130	132400	64818460	5880	5880	5880	5880	0
398	20231130	132300	64818460	5880	5880	5880	5880	709
399	20231130	132200	60649540	5890	5890	5890	5890	0
400	20231130	132100	60649540	5890	5890	5890	5890	0
401	20231130	132000	60649540	5890	5890	5890	5890	0
402	20231130	131900	60649540	5890	5890	5890	5890	0
403	20231130	131800	60649540	5890	5890	5890	5890	25
404	20231130	131700	60502290	5890	5890	5890	5890	0
405	20231130	131600	60502290	5890	5890	5890	5890	0
406	20231130	131500	60502290	5890	5890	5890	5890	8
407	20231130	131400	60455170	5880	5880	5880	5880	0
408	20231130	131300	60455170	5880	5880	5880	5880	0
409	20231130	131200	60455170	5880	5880	5880	5880	0
410	20231130	131100	60455170	5880	5880	5880	5880	0
411	20231130	131000	60455170	5880	5880	5880	5880	11
412	20231130	130900	60390490	5890	5890	5890	5890	1
413	20231130	130800	60384600	5880	5890	5890	5880	341
414	20231130	130700	58376520	5900	5900	5900	5900	0
415	20231130	130600	58376520	5900	5900	5900	5900	0
416	20231130	130500	58376520	5900	5900	5900	5900	0
417	20231130	130400	58376520	5900	5900	5900	5900	0
418	20231130	130300	58376520	5900	5900	5900	5900	0
419	20231130	130200	58376520	5900	5900	5900	5900	0
420	20231130	130100	58376520	5900	5900	5900	5900	0
421	20231130	130000	58376520	5900	5900	5900	5900	0
422	20231130	125900	58376520	5900	5900	5900	5900	0
423	20231130	125800	58376520	5900	5900	5900	5900	0
424	20231130	125700	58376520	5900	5900	5900	5900	0
425	20231130	125600	58376520	5900	5900	5900	5900	0
426	20231130	125500	58376520	5900	5900	5900	5900	0
427	20231130	125400	58376520	5900	5900	5900	5900	0
428	20231130	125300	58376520	5900	5900	5900	5900	0
429	20231130	125200	58376520	5900	5900	5900	5900	1
430	20231130	125100	58370620	5900	5900	5900	5900	1
431	20231130	125000	58364720	5880	5880	5880	5880	1
432	20231130	124900	58358840	5900	5900	5900	5900	1
433	20231130	124800	58352940	5880	5880	5880	5880	0
434	20231130	124700	58352940	5880	5880	5880	5880	0
435	20231130	124600	58352940	5880	5880	5880	5880	0
436	20231130	124500	58352940	5880	5880	5880	5880	0
437	20231130	124400	58352940	5880	5880	5880	5880	0
438	20231130	124300	58352940	5880	5880	5880	5880	0
439	20231130	124200	58352940	5880	5880	5880	5880	0
440	20231130	124100	58352940	5880	5880	5880	5880	0
441	20231130	124000	58352940	5880	5880	5880	5880	1
442	20231130	123900	58347060	5880	5880	5880	5880	0
443	20231130	123800	58347060	5880	5880	5880	5880	0
444	20231130	123700	58347060	5880	5880	5880	5880	0
445	20231130	123600	58347060	5880	5880	5880	5880	0
446	20231130	123500	58347060	5880	5880	5880	5880	8
447	20231130	123400	58300020	5890	5890	5890	5890	0
448	20231130	123300	58300020	5890	5890	5890	5890	0
449	20231130	123200	58300020	5890	5890	5890	5890	0
450	20231130	123100	58300020	5890	5900	5910	5890	471
451	20231130	123000	55517530	5900	5900	5900	5900	0
452	20231130	122900	55517530	5900	5900	5900	5900	0
453	20231130	122800	55517530	5900	5890	5900	5890	913
454	20231130	122700	50131410	5890	5890	5890	5890	0
455	20231130	122600	50131410	5890	5890	5890	5890	0
456	20231130	122500	50131410	5890	5880	5890	5880	9
457	20231130	122400	50078440	5880	5880	5880	5880	29
458	20231130	122300	49907920	5890	5890	5890	5890	0
459	20231130	122200	49907920	5890	5890	5890	5890	5
460	20231130	122100	49878470	5880	5880	5880	5880	187
461	20231130	122000	48778910	5880	5880	5880	5880	0
462	20231130	121900	48778910	5880	5880	5880	5880	0
463	20231130	121800	48778910	5880	5880	5880	5880	0
464	20231130	121700	48778910	5880	5880	5880	5880	0
465	20231130	121600	48778910	5880	5880	5880	5880	0
466	20231130	121500	48778910	5880	5880	5880	5880	0
467	20231130	121400	48778910	5880	5880	5880	5880	0
468	20231130	121300	48778910	5880	5880	5880	5880	0
469	20231130	121200	48778910	5880	5880	5880	5880	0
470	20231130	121100	48778910	5880	5880	5880	5880	0
471	20231130	121000	48778910	5880	5880	5880	5880	1
472	20231130	120900	48773030	5880	5880	5880	5880	0
473	20231130	120800	48773030	5880	5880	5880	5880	0
474	20231130	120700	48773030	5880	5880	5880	5880	0
475	20231130	120600	48773030	5880	5880	5880	5880	0
476	20231130	120500	48773030	5880	5880	5880	5880	4
477	20231130	120400	48749510	5880	5880	5880	5880	0
478	20231130	120300	48749510	5880	5880	5880	5880	17
479	20231130	120200	48649550	5880	5880	5880	5880	0
480	20231130	120100	48649550	5880	5880	5880	5880	0
481	20231130	120000	48649550	5880	5880	5880	5880	11
482	20231130	115900	48584870	5880	5880	5890	5880	570
483	20231130	115800	45228830	5890	5890	5890	5890	13
484	20231130	115700	45152260	5890	5890	5890	5890	12
485	20231130	115600	45081580	5880	5880	5880	5880	300
486	20231130	115500	43317580	5880	5880	5880	5880	19
487	20231130	115400	43205860	5880	5880	5880	5880	25
488	20231130	115300	43058860	5890	5890	5890	5890	0
489	20231130	115200	43058860	5890	5890	5890	5890	0
490	20231130	115100	43058860	5890	5890	5890	5890	0
491	20231130	115000	43058860	5890	5890	5890	5890	0
492	20231130	114900	43058860	5890	5890	5890	5890	0
493	20231130	114800	43058860	5890	5890	5890	5890	0
494	20231130	114700	43058860	5890	5890	5890	5890	0
495	20231130	114600	43058860	5890	5890	5890	5890	1
496	20231130	114500	43052970	5880	5880	5880	5880	64
497	20231130	114400	42676650	5880	5880	5880	5880	0
498	20231130	114300	42676650	5880	5880	5880	5880	0
499	20231130	114200	42676650	5880	5880	5880	5880	0
500	20231130	114100	42676650	5880	5880	5880	5880	3
501	20231130	114000	42659010	5880	5880	5880	5880	0
502	20231130	113900	42659010	5880	5880	5880	5880	0
503	20231130	113800	42659010	5880	5880	5880	5880	0
504	20231130	113700	42659010	5880	5880	5880	5880	0
505	20231130	113600	42659010	5880	5880	5880	5880	0
506	20231130	113500	42659010	5880	5880	5880	5880	35
507	20231130	113400	42453210	5880	5880	5880	5880	0
508	20231130	113300	42453210	5880	5880	5880	5880	0
509	20231130	113200	42453210	5880	5880	5880	5880	0
510	20231130	113100	42453210	5880	5880	5880	5880	0
511	20231130	113000	42453210	5880	5880	5880	5880	986
512	20231130	112900	36655530	5880	5880	5880	5880	0
513	20231130	112800	36655530	5880	5880	5880	5880	0
514	20231130	112700	36655530	5880	5880	5880	5880	0
515	20231130	112600	36655530	5880	5880	5880	5880	0
516	20231130	112500	36655530	5880	5880	5880	5880	0
517	20231130	112400	36655530	5880	5880	5880	5880	5
518	20231130	112300	36626130	5890	5890	5890	5890	0
519	20231130	112200	36626130	5890	5890	5890	5890	0
520	20231130	112100	36626130	5890	5890	5890	5890	0
521	20231130	112000	36626130	5890	5890	5890	5890	0
522	20231130	111900	36626130	5890	5890	5890	5890	0
523	20231130	111800	36626130	5890	5890	5890	5890	0
524	20231130	111700	36626130	5890	5890	5890	5890	0
525	20231130	111600	36626130	5890	5890	5890	5890	0
526	20231130	111500	36626130	5890	5890	5890	5890	0
527	20231130	111400	36626130	5890	5890	5890	5890	0
528	20231130	111300	36626130	5890	5890	5890	5890	5
529	20231130	111200	36596680	5890	5890	5890	5890	10
530	20231130	111100	36537780	5890	5890	5890	5890	0
531	20231130	111000	36537780	5890	5890	5890	5890	0
532	20231130	110900	36537780	5890	5890	5890	5890	0
533	20231130	110800	36537780	5890	5890	5890	5890	1
534	20231130	110700	36531890	5890	5880	5890	5880	30
535	20231130	110600	36355470	5870	5870	5870	5870	0
536	20231130	110500	36355470	5870	5870	5870	5870	2
537	20231130	110400	36343730	5880	5880	5880	5880	0
538	20231130	110300	36343730	5880	5880	5880	5880	0
539	20231130	110200	36343730	5880	5880	5880	5880	0
540	20231130	110100	36343730	5880	5880	5880	5880	2
541	20231130	110000	36331970	5870	5870	5870	5870	8
542	20231130	105900	36285010	5870	5870	5870	5870	0
543	20231130	105800	36285010	5870	5870	5870	5870	0
544	20231130	105700	36285010	5870	5870	5870	5870	0
545	20231130	105600	36285010	5870	5870	5870	5870	0
546	20231130	105500	36285010	5870	5880	5880	5870	56
547	20231130	105400	35956140	5880	5880	5880	5880	410
548	20231130	105300	33545340	5880	5880	5880	5880	0
549	20231130	105200	33545340	5880	5880	5880	5880	0
550	20231130	105100	33545340	5880	5880	5880	5880	0
551	20231130	105000	33545340	5880	5880	5880	5880	0
552	20231130	104900	33545340	5880	5880	5880	5880	0
553	20231130	104800	33545340	5880	5880	5880	5880	0
554	20231130	104700	33545340	5880	5880	5880	5880	0
555	20231130	104600	33545340	5880	5880	5880	5880	0
556	20231130	104500	33545340	5880	5880	5880	5880	18
557	20231130	104400	33439500	5880	5880	5880	5880	200
558	20231130	104300	32263500	5880	5880	5880	5880	0
559	20231130	104200	32263500	5880	5880	5880	5880	0
560	20231130	104100	32263500	5880	5880	5880	5880	0
561	20231130	104000	32263500	5880	5880	5880	5880	0
562	20231130	103900	32263500	5880	5880	5880	5880	40
563	20231130	103800	32028300	5880	5880	5880	5880	0
564	20231130	103700	32028300	5880	5880	5880	5880	0
565	20231130	103600	32028300	5880	5880	5880	5880	0
566	20231130	103500	32028300	5880	5880	5880	5880	0
567	20231130	103400	32028300	5880	5880	5880	5880	0
568	20231130	103300	32028300	5880	5880	5880	5880	0
569	20231130	103200	32028300	5880	5880	5880	5880	0
570	20231130	103100	32028300	5880	5880	5880	5880	0
571	20231130	103000	32028300	5880	5880	5880	5880	0
572	20231130	102900	32028300	5880	5880	5880	5880	6
573	20231130	102800	31993020	5890	5890	5890	5890	16
574	20231130	102700	31898780	5890	5890	5890	5890	1
575	20231130	102600	31892890	5890	5890	5890	5890	0
576	20231130	102500	31892890	5890	5890	5890	5890	0
577	20231130	102400	31892890	5890	5880	5890	5880	170
578	20231130	102300	30891600	5890	5890	5890	5890	0
579	20231130	102200	30891600	5890	5890	5890	5890	0
580	20231130	102100	30891600	5890	5890	5890	5890	0
581	20231130	102000	30891600	5890	5890	5890	5890	0
582	20231130	101900	30891600	5890	5890	5890	5890	0
583	20231130	101800	30891600	5890	5890	5890	5890	0
584	20231130	101700	30891600	5890	5890	5890	5890	0
585	20231130	101600	30891600	5890	5890	5890	5890	84
586	20231130	101500	30396840	5890	5890	5890	5890	200
587	20231130	101400	29218840	5880	5880	5880	5880	0
588	20231130	101300	29218840	5880	5880	5880	5880	0
589	20231130	101200	29218840	5880	5880	5880	5880	0
590	20231130	101100	29218840	5880	5880	5880	5880	0
591	20231130	101000	29218840	5880	5880	5880	5880	0
592	20231130	100900	29218840	5880	5880	5880	5880	18
593	20231130	100800	29113000	5890	5890	5890	5890	0
594	20231130	100700	29113000	5890	5890	5890	5890	0
595	20231130	100600	29113000	5890	5890	5890	5890	220
596	20231130	100500	27817200	5870	5870	5870	5870	0
597	20231130	100400	27817200	5870	5870	5870	5870	0
598	20231130	100300	27817200	5870	5870	5870	5870	0
599	20231130	100200	27817200	5870	5870	5870	5870	0
600	20231130	100100	27817200	5870	5870	5870	5870	0
601	20231130	100000	27817200	5870	5880	5880	5870	6
602	20231130	095900	27781960	5890	5890	5890	5890	0
603	20231130	095800	27781960	5890	5890	5890	5890	0
604	20231130	095700	27781960	5890	5890	5890	5890	0
605	20231130	095600	27781960	5890	5890	5890	5890	0
606	20231130	095500	27781960	5890	5880	5890	5880	32
607	20231130	095400	27593490	5890	5890	5890	5890	0
608	20231130	095300	27593490	5890	5890	5890	5890	0
609	20231130	095200	27593490	5890	5890	5890	5890	2
610	20231130	095100	27581710	5890	5890	5890	5890	1
611	20231130	095000	27575820	5870	5870	5870	5870	12
612	20231130	094900	27505380	5870	5870	5870	5870	0
613	20231130	094800	27505380	5870	5870	5870	5870	67
614	20231130	094700	27112090	5860	5860	5860	5860	0
615	20231130	094600	27112090	5860	5860	5860	5860	0
616	20231130	094500	27112090	5860	5860	5860	5860	22
617	20231130	094400	26983170	5860	5870	5870	5860	159
618	20231130	094300	26050530	5870	5870	5870	5870	133
619	20231130	094200	25269820	5870	5880	5880	5870	636
620	20231130	094100	21530710	5880	5880	5880	5880	0
621	20231130	094000	21530710	5880	5880	5880	5880	3
622	20231130	093900	21513070	5880	5880	5880	5880	0
623	20231130	093800	21513070	5880	5870	5880	5870	15
624	20231130	093700	21424950	5880	5900	5900	5880	5
625	20231130	093600	21395530	5900	5900	5900	5900	1
626	20231130	093500	21389630	5900	5900	5900	5900	0
627	20231130	093400	21389630	5900	5900	5900	5900	16
628	20231130	093300	21295230	5900	5900	5900	5900	0
629	20231130	093200	21295230	5900	5900	5900	5900	0
630	20231130	093100	21295230	5900	5900	5900	5900	0
631	20231130	093000	21295230	5900	5900	5900	5900	0
632	20231130	092900	21295230	5900	5890	5900	5890	3000
633	20231130	092800	3604990	5870	5870	5870	5870	2
634	20231130	092700	3593250	5880	5880	5880	5880	0
635	20231130	092600	3593250	5880	5880	5880	5880	1
636	20231130	092500	3587370	5880	5870	5890	5870	24
637	20231130	092400	3446250	5870	5870	5870	5870	0
638	20231130	092300	3446250	5870	5870	5870	5870	0
639	20231130	092200	3446250	5870	5870	5870	5870	23
640	20231130	092100	3311240	5870	5870	5870	5870	0
641	20231130	092000	3311240	5870	5890	5890	5870	5
642	20231130	091900	3281850	5870	5870	5870	5870	0
643	20231130	091800	3281850	5870	5870	5870	5870	0
644	20231130	091700	3281850	5870	5870	5870	5870	17
645	20231130	091600	3182060	5890	5890	5890	5890	0
646	20231130	091500	3182060	5890	5890	5890	5890	0
647	20231130	091400	3182060	5890	5890	5890	5890	0
648	20231130	091300	3182060	5890	5890	5890	5890	0
649	20231130	091200	3182060	5890	5890	5890	5890	0
650	20231130	091100	3182060	5890	5890	5890	5890	0
651	20231130	091000	3182060	5890	5870	5890	5860	7
652	20231130	090900	3140990	5890	5890	5890	5890	1
653	20231130	090800	3135100	5860	5860	5860	5860	290
654	20231130	090700	1435700	5860	5860	5860	5860	0
655	20231130	090600	1435700	5860	5860	5860	5860	0
656	20231130	090500	1435700	5860	5860	5860	5860	0
657	20231130	090400	1435700	5860	5860	5860	5860	0
658	20231130	090300	1435700	5860	5860	5860	5860	0
659	20231130	090200	1435700	5860	5860	5860	5860	0
660	20231130	090100	1435700	5860	5860	5860	5860	0
661	20231130	090000	1435700	5860	5860	5860	5860	245