KissMeData/464680/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	213200	107696056	1856	1856	1856	1856	5101
3	20231130	213100	107696056	1856	1856	1856	1856	0
4	20231130	213000	107696056	1856	1856	1856	1856	0
5	20231130	212900	107696056	1856	1856	1856	1856	0
6	20231130	212800	107696056	1856	1856	1856	1856	0
7	20231130	212700	107696056	1856	1856	1856	1856	0
8	20231130	212600	107696056	1856	1856	1856	1856	0
9	20231130	212500	107696056	1856	1856	1856	1856	0
10	20231130	212400	107696056	1856	1856	1856	1856	0
11	20231130	212300	107696056	1856	1856	1856	1856	0
12	20231130	212200	107696056	1856	1856	1856	1856	0
13	20231130	212100	107696056	1856	1856	1856	1856	0
14	20231130	212000	107696056	1856	1856	1856	1856	0
15	20231130	211900	107696056	1856	1856	1856	1856	0
16	20231130	211800	107696056	1856	1856	1856	1856	0
17	20231130	211700	107696056	1856	1856	1856	1856	0
18	20231130	211600	107696056	1856	1856	1856	1856	0
19	20231130	211500	107696056	1856	1856	1856	1856	0
20	20231130	211400	107696056	1856	1856	1856	1856	0
21	20231130	211300	107696056	1856	1856	1856	1856	0
22	20231130	211200	107696056	1856	1856	1856	1856	0
23	20231130	211100	107696056	1856	1856	1856	1856	0
24	20231130	211000	107696056	1856	1856	1856	1856	0
25	20231130	210900	107696056	1856	1856	1856	1856	0
26	20231130	210800	107696056	1856	1856	1856	1856	0
27	20231130	210700	107696056	1856	1856	1856	1856	0
28	20231130	210600	107696056	1856	1856	1856	1856	0
29	20231130	210500	107696056	1856	1856	1856	1856	0
30	20231130	210400	107696056	1856	1856	1856	1856	0
31	20231130	210300	107696056	1856	1856	1856	1856	0
32	20231130	210200	107696056	1856	1856	1856	1856	5101
33	20231130	210100	107696056	1856	1856	1856	1856	0
34	20231130	210000	107696056	1856	1856	1856	1856	0
35	20231130	205900	107696056	1856	1856	1856	1856	0
36	20231130	205800	107696056	1856	1856	1856	1856	0
37	20231130	205700	107696056	1856	1856	1856	1856	0
38	20231130	205600	107696056	1856	1856	1856	1856	0
39	20231130	205500	107696056	1856	1856	1856	1856	0
40	20231130	205400	107696056	1856	1856	1856	1856	0
41	20231130	205300	107696056	1856	1856	1856	1856	0
42	20231130	205200	107696056	1856	1856	1856	1856	0
43	20231130	205100	107696056	1856	1856	1856	1856	0
44	20231130	205000	107696056	1856	1856	1856	1856	0
45	20231130	204900	107696056	1856	1856	1856	1856	0
46	20231130	204800	107696056	1856	1856	1856	1856	0
47	20231130	204700	107696056	1856	1856	1856	1856	0
48	20231130	204600	107696056	1856	1856	1856	1856	0
49	20231130	204500	107696056	1856	1856	1856	1856	0
50	20231130	204400	107696056	1856	1856	1856	1856	0
51	20231130	204300	107696056	1856	1856	1856	1856	0
52	20231130	204200	107696056	1856	1856	1856	1856	0
53	20231130	204100	107696056	1856	1856	1856	1856	0
54	20231130	204000	107696056	1856	1856	1856	1856	0
55	20231130	203900	107696056	1856	1856	1856	1856	0
56	20231130	203800	107696056	1856	1856	1856	1856	0
57	20231130	203700	107696056	1856	1856	1856	1856	0
58	20231130	203600	107696056	1856	1856	1856	1856	0
59	20231130	203500	107696056	1856	1856	1856	1856	0
60	20231130	203400	107696056	1856	1856	1856	1856	0
61	20231130	203300	107696056	1856	1856	1856	1856	0
62	20231130	203200	107696056	1856	1856	1856	1856	5101
63	20231130	203100	107696056	1856	1856	1856	1856	0
64	20231130	203000	107696056	1856	1856	1856	1856	0
65	20231130	202900	107696056	1856	1856	1856	1856	0
66	20231130	202800	107696056	1856	1856	1856	1856	0
67	20231130	202700	107696056	1856	1856	1856	1856	0
68	20231130	202600	107696056	1856	1856	1856	1856	0
69	20231130	202500	107696056	1856	1856	1856	1856	0
70	20231130	202400	107696056	1856	1856	1856	1856	0
71	20231130	202300	107696056	1856	1856	1856	1856	0
72	20231130	202200	107696056	1856	1856	1856	1856	0
73	20231130	202100	107696056	1856	1856	1856	1856	0
74	20231130	202000	107696056	1856	1856	1856	1856	0
75	20231130	201900	107696056	1856	1856	1856	1856	0
76	20231130	201800	107696056	1856	1856	1856	1856	0
77	20231130	201700	107696056	1856	1856	1856	1856	0
78	20231130	201600	107696056	1856	1856	1856	1856	0
79	20231130	201500	107696056	1856	1856	1856	1856	0
80	20231130	201400	107696056	1856	1856	1856	1856	0
81	20231130	201300	107696056	1856	1856	1856	1856	0
82	20231130	201200	107696056	1856	1856	1856	1856	0
83	20231130	201100	107696056	1856	1856	1856	1856	0
84	20231130	201000	107696056	1856	1856	1856	1856	0
85	20231130	200900	107696056	1856	1856	1856	1856	0
86	20231130	200800	107696056	1856	1856	1856	1856	0
87	20231130	200700	107696056	1856	1856	1856	1856	0
88	20231130	200600	107696056	1856	1856	1856	1856	0
89	20231130	200500	107696056	1856	1856	1856	1856	0
90	20231130	200400	107696056	1856	1856	1856	1856	0
91	20231130	200300	107696056	1856	1856	1856	1856	0
92	20231130	200200	107696056	1856	1856	1856	1856	5101
93	20231130	200100	107696056	1856	1856	1856	1856	0
94	20231130	200000	107696056	1856	1856	1856	1856	0
95	20231130	195900	107696056	1856	1856	1856	1856	0
96	20231130	195800	107696056	1856	1856	1856	1856	0
97	20231130	195700	107696056	1856	1856	1856	1856	0
98	20231130	195600	107696056	1856	1856	1856	1856	0
99	20231130	195500	107696056	1856	1856	1856	1856	0
100	20231130	195400	107696056	1856	1856	1856	1856	0
101	20231130	195300	107696056	1856	1856	1856	1856	0
102	20231130	195200	107696056	1856	1856	1856	1856	0
103	20231130	195100	107696056	1856	1856	1856	1856	0
104	20231130	195000	107696056	1856	1856	1856	1856	0
105	20231130	194900	107696056	1856	1856	1856	1856	0
106	20231130	194800	107696056	1856	1856	1856	1856	0
107	20231130	194700	107696056	1856	1856	1856	1856	0
108	20231130	194600	107696056	1856	1856	1856	1856	0
109	20231130	194500	107696056	1856	1856	1856	1856	0
110	20231130	194400	107696056	1856	1856	1856	1856	0
111	20231130	194300	107696056	1856	1856	1856	1856	0
112	20231130	194200	107696056	1856	1856	1856	1856	0
113	20231130	194100	107696056	1856	1856	1856	1856	0
114	20231130	194000	107696056	1856	1856	1856	1856	0
115	20231130	193900	107696056	1856	1856	1856	1856	0
116	20231130	193800	107696056	1856	1856	1856	1856	0
117	20231130	193700	107696056	1856	1856	1856	1856	0
118	20231130	193600	107696056	1856	1856	1856	1856	0
119	20231130	193500	107696056	1856	1856	1856	1856	0
120	20231130	193400	107696056	1856	1856	1856	1856	0
121	20231130	193300	107696056	1856	1856	1856	1856	0
122	20231130	193200	107696056	1856	1856	1856	1856	5101
123	20231130	193100	107696056	1856	1856	1856	1856	0
124	20231130	193000	107696056	1856	1856	1856	1856	0
125	20231130	192900	107696056	1856	1856	1856	1856	0
126	20231130	192800	107696056	1856	1856	1856	1856	0
127	20231130	192700	107696056	1856	1856	1856	1856	0
128	20231130	192600	107696056	1856	1856	1856	1856	0
129	20231130	192500	107696056	1856	1856	1856	1856	0
130	20231130	192400	107696056	1856	1856	1856	1856	0
131	20231130	192300	107696056	1856	1856	1856	1856	0
132	20231130	192200	107696056	1856	1856	1856	1856	0
133	20231130	192100	107696056	1856	1856	1856	1856	0
134	20231130	192000	107696056	1856	1856	1856	1856	0
135	20231130	191900	107696056	1856	1856	1856	1856	0
136	20231130	191800	107696056	1856	1856	1856	1856	0
137	20231130	191700	107696056	1856	1856	1856	1856	0
138	20231130	191600	107696056	1856	1856	1856	1856	0
139	20231130	191500	107696056	1856	1856	1856	1856	0
140	20231130	191400	107696056	1856	1856	1856	1856	0
141	20231130	191300	107696056	1856	1856	1856	1856	0
142	20231130	191200	107696056	1856	1856	1856	1856	0
143	20231130	191100	107696056	1856	1856	1856	1856	0
144	20231130	191000	107696056	1856	1856	1856	1856	0
145	20231130	190900	107696056	1856	1856	1856	1856	0
146	20231130	190800	107696056	1856	1856	1856	1856	0
147	20231130	190700	107696056	1856	1856	1856	1856	0
148	20231130	190600	107696056	1856	1856	1856	1856	0
149	20231130	190500	107696056	1856	1856	1856	1856	0
150	20231130	190400	107696056	1856	1856	1856	1856	0
151	20231130	190300	107696056	1856	1856	1856	1856	0
152	20231130	190200	107696056	1856	1856	1856	1856	5101
153	20231130	190100	107696056	1856	1856	1856	1856	0
154	20231130	190000	107696056	1856	1856	1856	1856	0
155	20231130	185900	107696056	1856	1856	1856	1856	0
156	20231130	185800	107696056	1856	1856	1856	1856	0
157	20231130	185700	107696056	1856	1856	1856	1856	0
158	20231130	185600	107696056	1856	1856	1856	1856	0
159	20231130	185500	107696056	1856	1856	1856	1856	0
160	20231130	185400	107696056	1856	1856	1856	1856	0
161	20231130	185300	107696056	1856	1856	1856	1856	0
162	20231130	185200	107696056	1856	1856	1856	1856	0
163	20231130	185100	107696056	1856	1856	1856	1856	0
164	20231130	185000	107696056	1856	1856	1856	1856	0
165	20231130	184900	107696056	1856	1856	1856	1856	0
166	20231130	184800	107696056	1856	1856	1856	1856	0
167	20231130	184700	107696056	1856	1856	1856	1856	0
168	20231130	184600	107696056	1856	1856	1856	1856	0
169	20231130	184500	107696056	1856	1856	1856	1856	0
170	20231130	184400	107696056	1856	1856	1856	1856	0
171	20231130	184300	107696056	1856	1856	1856	1856	0
172	20231130	184200	107696056	1856	1856	1856	1856	0
173	20231130	184100	107696056	1856	1856	1856	1856	0
174	20231130	184000	107696056	1856	1856	1856	1856	0
175	20231130	183900	107696056	1856	1856	1856	1856	0
176	20231130	183800	107696056	1856	1856	1856	1856	0
177	20231130	183700	107696056	1856	1856	1856	1856	0
178	20231130	183600	107696056	1856	1856	1856	1856	0
179	20231130	183500	107696056	1856	1856	1856	1856	0
180	20231130	183400	107696056	1856	1856	1856	1856	0
181	20231130	183300	107696056	1856	1856	1856	1856	0
182	20231130	183200	107696056	1856	1856	1856	1856	5101
183	20231130	183100	107696056	1856	1856	1856	1856	0
184	20231130	183000	107696056	1856	1856	1856	1856	0
185	20231130	182900	107696056	1856	1856	1856	1856	0
186	20231130	182800	107696056	1856	1856	1856	1856	0
187	20231130	182700	107696056	1856	1856	1856	1856	0
188	20231130	182600	107696056	1856	1856	1856	1856	0
189	20231130	182500	107696056	1856	1856	1856	1856	0
190	20231130	182400	107696056	1856	1856	1856	1856	0
191	20231130	182300	107696056	1856	1856	1856	1856	0
192	20231130	182200	107696056	1856	1856	1856	1856	0
193	20231130	182100	107696056	1856	1856	1856	1856	0
194	20231130	182000	107696056	1856	1856	1856	1856	0
195	20231130	181900	107696056	1856	1856	1856	1856	0
196	20231130	181800	107696056	1856	1856	1856	1856	0
197	20231130	181700	107696056	1856	1856	1856	1856	0
198	20231130	181600	107696056	1856	1856	1856	1856	0
199	20231130	181500	107696056	1856	1856	1856	1856	0
200	20231130	181400	107696056	1856	1856	1856	1856	0
201	20231130	181300	107696056	1856	1856	1856	1856	0
202	20231130	181200	107696056	1856	1856	1856	1856	0
203	20231130	181100	107696056	1856	1856	1856	1856	0
204	20231130	181000	107696056	1856	1856	1856	1856	0
205	20231130	180900	107696056	1856	1856	1856	1856	0
206	20231130	180800	107696056	1856	1856	1856	1856	0
207	20231130	180700	107696056	1856	1856	1856	1856	0
208	20231130	180600	107696056	1856	1856	1856	1856	0
209	20231130	180500	107696056	1856	1856	1856	1856	0
210	20231130	180400	107696056	1856	1856	1856	1856	0
211	20231130	180300	107696056	1856	1856	1856	1856	0
212	20231130	180200	107696056	1856	1856	1856	1856	5101
213	20231130	180100	107696056	1856	1856	1856	1856	0
214	20231130	180000	107696056	1856	1856	1856	1856	0
215	20231130	175900	107696056	1856	1856	1856	1856	0
216	20231130	175800	107696056	1856	1856	1856	1856	0
217	20231130	175700	107696056	1856	1856	1856	1856	0
218	20231130	175600	107696056	1856	1856	1856	1856	0
219	20231130	175500	107696056	1856	1856	1856	1856	0
220	20231130	175400	107696056	1856	1856	1856	1856	0
221	20231130	175300	107696056	1856	1856	1856	1856	0
222	20231130	175200	107696056	1856	1856	1856	1856	0
223	20231130	175100	107696056	1856	1856	1856	1856	0
224	20231130	175000	107696056	1856	1856	1856	1856	0
225	20231130	174900	107696056	1856	1856	1856	1856	0
226	20231130	174800	107696056	1856	1856	1856	1856	0
227	20231130	174700	107696056	1856	1856	1856	1856	0
228	20231130	174600	107696056	1856	1856	1856	1856	0
229	20231130	174500	107696056	1856	1856	1856	1856	0
230	20231130	174400	107696056	1856	1856	1856	1856	0
231	20231130	174300	107696056	1856	1856	1856	1856	0
232	20231130	174200	107696056	1856	1856	1856	1856	0
233	20231130	174100	107696056	1856	1856	1856	1856	0
234	20231130	174000	107696056	1856	1856	1856	1856	0
235	20231130	173900	107696056	1856	1856	1856	1856	0
236	20231130	173800	107696056	1856	1856	1856	1856	0
237	20231130	173700	107696056	1856	1856	1856	1856	0
238	20231130	173600	107696056	1856	1856	1856	1856	0
239	20231130	173500	107696056	1856	1856	1856	1856	0
240	20231130	173400	107696056	1856	1856	1856	1856	0
241	20231130	173300	107696056	1856	1856	1856	1856	0
242	20231130	173200	107696056	1856	1856	1856	1856	5101
243	20231130	173100	107696056	1856	1856	1856	1856	0
244	20231130	173000	107696056	1856	1856	1856	1856	0
245	20231130	172900	107696056	1856	1856	1856	1856	0
246	20231130	172800	107696056	1856	1856	1856	1856	0
247	20231130	172700	107696056	1856	1856	1856	1856	0
248	20231130	172600	107696056	1856	1856	1856	1856	0
249	20231130	172500	107696056	1856	1856	1856	1856	0
250	20231130	172400	107696056	1856	1856	1856	1856	0
251	20231130	172300	107696056	1856	1856	1856	1856	0
252	20231130	172200	107696056	1856	1856	1856	1856	0
253	20231130	172100	107696056	1856	1856	1856	1856	0
254	20231130	172000	107696056	1856	1856	1856	1856	0
255	20231130	171900	107696056	1856	1856	1856	1856	0
256	20231130	171800	107696056	1856	1856	1856	1856	0
257	20231130	171700	107696056	1856	1856	1856	1856	0
258	20231130	171600	107696056	1856	1856	1856	1856	0
259	20231130	171500	107696056	1856	1856	1856	1856	0
260	20231130	171400	107696056	1856	1856	1856	1856	0
261	20231130	171300	107696056	1856	1856	1856	1856	0
262	20231130	171200	107696056	1856	1856	1856	1856	0
263	20231130	171100	107696056	1856	1856	1856	1856	0
264	20231130	171000	107696056	1856	1856	1856	1856	0
265	20231130	170900	107696056	1856	1856	1856	1856	0
266	20231130	170800	107696056	1856	1856	1856	1856	0
267	20231130	170700	107696056	1856	1856	1856	1856	0
268	20231130	170600	107696056	1856	1856	1856	1856	0
269	20231130	170500	107696056	1856	1856	1856	1856	0
270	20231130	170400	107696056	1856	1856	1856	1856	0
271	20231130	170300	107696056	1856	1856	1856	1856	0
272	20231130	170200	107696056	1856	1856	1856	1856	5101
273	20231130	170100	107696056	1856	1856	1856	1856	0
274	20231130	170000	107696056	1856	1856	1856	1856	0
275	20231130	165900	107696056	1856	1856	1856	1856	0
276	20231130	165800	107696056	1856	1856	1856	1856	0
277	20231130	165700	107696056	1856	1856	1856	1856	0
278	20231130	165600	107696056	1856	1856	1856	1856	0
279	20231130	165500	107696056	1856	1856	1856	1856	0
280	20231130	165400	107696056	1856	1856	1856	1856	0
281	20231130	165300	107696056	1856	1856	1856	1856	0
282	20231130	165200	107696056	1856	1856	1856	1856	0
283	20231130	165100	107696056	1856	1856	1856	1856	0
284	20231130	165000	107696056	1856	1856	1856	1856	0
285	20231130	164900	107696056	1856	1856	1856	1856	0
286	20231130	164800	107696056	1856	1856	1856	1856	0
287	20231130	164700	107696056	1856	1856	1856	1856	0
288	20231130	164600	107696056	1856	1856	1856	1856	0
289	20231130	164500	107696056	1856	1856	1856	1856	0
290	20231130	164400	107696056	1856	1856	1856	1856	0
291	20231130	164300	107696056	1856	1856	1856	1856	0
292	20231130	164200	107696056	1856	1856	1856	1856	0
293	20231130	164100	107696056	1856	1856	1856	1856	0
294	20231130	164000	107696056	1856	1856	1856	1856	0
295	20231130	163900	107696056	1856	1856	1856	1856	0
296	20231130	163800	107696056	1856	1856	1856	1856	0
297	20231130	163700	107696056	1856	1856	1856	1856	0
298	20231130	163600	107696056	1856	1856	1856	1856	0
299	20231130	163500	107696056	1856	1856	1856	1856	0
300	20231130	163400	107696056	1856	1856	1856	1856	0
301	20231130	163300	107696056	1856	1856	1856	1856	0
302	20231130	163200	107696056	1856	1856	1856	1856	5101
303	20231130	163100	107696056	1856	1856	1856	1856	0
304	20231130	163000	107696056	1856	1856	1856	1856	0
305	20231130	162900	107696056	1856	1856	1856	1856	0
306	20231130	162800	107696056	1856	1856	1856	1856	0
307	20231130	162700	107696056	1856	1856	1856	1856	0
308	20231130	162600	107696056	1856	1856	1856	1856	0
309	20231130	162500	107696056	1856	1856	1856	1856	0
310	20231130	162400	107696056	1856	1856	1856	1856	0
311	20231130	162300	107696056	1856	1856	1856	1856	0
312	20231130	162200	107696056	1856	1856	1856	1856	0
313	20231130	162100	107696056	1856	1856	1856	1856	0
314	20231130	162000	107696056	1856	1856	1856	1856	0
315	20231130	161900	107696056	1856	1856	1856	1856	0
316	20231130	161800	107696056	1856	1856	1856	1856	0
317	20231130	161700	107696056	1856	1856	1856	1856	0
318	20231130	161600	107696056	1856	1856	1856	1856	0
319	20231130	161500	107696056	1856	1856	1856	1856	0
320	20231130	161400	107696056	1856	1856	1856	1856	0
321	20231130	161300	107696056	1856	1856	1856	1856	0
322	20231130	161200	107696056	1856	1856	1856	1856	0
323	20231130	161100	107696056	1856	1856	1856	1856	0
324	20231130	161000	107696056	1856	1856	1856	1856	0
325	20231130	160900	107696056	1856	1856	1856	1856	0
326	20231130	160800	107696056	1856	1856	1856	1856	0
327	20231130	160700	107696056	1856	1856	1856	1856	0
328	20231130	160600	107696056	1856	1856	1856	1856	0
329	20231130	160500	107696056	1856	1856	1856	1856	0
330	20231130	160400	107696056	1856	1856	1856	1856	0
331	20231130	160300	107696056	1856	1856	1856	1856	0
332	20231130	160200	107696056	1856	1856	1856	1856	5101
333	20231130	160100	107696056	1856	1856	1856	1856	0
334	20231130	160000	107696056	1856	1856	1856	1856	0
335	20231130	155900	107696056	1856	1856	1856	1856	0
336	20231130	155800	107696056	1856	1856	1856	1856	0
337	20231130	155700	107696056	1856	1856	1856	1856	0
338	20231130	155600	107696056	1856	1856	1856	1856	0
339	20231130	155500	107696056	1856	1856	1856	1856	0
340	20231130	155400	107696056	1856	1856	1856	1856	0
341	20231130	155300	107696056	1856	1856	1856	1856	0
342	20231130	155200	107696056	1856	1856	1856	1856	0
343	20231130	155100	107696056	1856	1856	1856	1856	0
344	20231130	155000	107696056	1856	1856	1856	1856	0
345	20231130	154900	107696056	1856	1856	1856	1856	0
346	20231130	154800	107696056	1856	1856	1856	1856	0
347	20231130	154700	107696056	1856	1856	1856	1856	0
348	20231130	154600	107696056	1856	1856	1856	1856	0
349	20231130	154500	107696056	1856	1856	1856	1856	0
350	20231130	154400	107696056	1856	1856	1856	1856	0
351	20231130	154300	107696056	1856	1856	1856	1856	0
352	20231130	154200	107696056	1856	1856	1856	1856	0
353	20231130	154100	107696056	1856	1856	1856	1856	0
354	20231130	154000	107696056	1856	1856	1856	1856	0
355	20231130	153900	107696056	1856	1856	1856	1856	0
356	20231130	153800	107696056	1856	1856	1856	1856	0
357	20231130	153700	107696056	1856	1856	1856	1856	0
358	20231130	153600	107696056	1856	1856	1856	1856	0
359	20231130	153500	107696056	1856	1856	1856	1856	0
360	20231130	153400	107696056	1856	1856	1856	1856	0
361	20231130	153300	107696056	1856	1856	1856	1856	0
362	20231130	153200	107696056	1856	1856	1856	1856	5101
363	20231130	153100	107696056	1856	1856	1856	1856	0
364	20231130	153000	107696056	1856	1856	1856	1856	5101
365	20231130	152900	98228600	1854	1854	1854	1854	0
366	20231130	152800	98228600	1854	1854	1854	1854	0
367	20231130	152700	98228600	1854	1854	1854	1854	0
368	20231130	152600	98228600	1854	1854	1854	1854	0
369	20231130	152500	98228600	1854	1854	1854	1854	0
370	20231130	152400	98228600	1854	1854	1854	1854	0
371	20231130	152300	98228600	1854	1854	1854	1854	0
372	20231130	152200	98228600	1854	1854	1854	1854	0
373	20231130	152100	98228600	1854	1854	1854	1854	0
374	20231130	152000	98228600	1854	1854	1854	1854	0
375	20231130	151900	98228600	1854	1854	1854	1854	400
376	20231130	151800	97487000	1854	1854	1854	1854	0
377	20231130	151700	97487000	1854	1854	1854	1854	400
378	20231130	151600	96745400	1854	1854	1854	1854	220
379	20231130	151500	96337520	1853	1853	1853	1853	100
380	20231130	151400	96152220	1853	1853	1853	1853	539
381	20231130	151300	95153453	1854	1854	1854	1854	0
382	20231130	151200	95153453	1854	1854	1854	1854	0
383	20231130	151100	95153453	1854	1854	1854	1854	0
384	20231130	151000	95153453	1854	1854	1854	1854	0
385	20231130	150900	95153453	1854	1854	1854	1854	0
386	20231130	150800	95153453	1854	1854	1854	1854	0
387	20231130	150700	95153453	1854	1854	1854	1854	5
388	20231130	150600	95144183	1854	1854	1854	1854	0
389	20231130	150500	95144183	1854	1854	1854	1854	0
390	20231130	150400	95144183	1854	1854	1854	1854	0
391	20231130	150300	95144183	1854	1854	1854	1854	0
392	20231130	150200	95144183	1854	1854	1854	1854	0
393	20231130	150100	95144183	1854	1854	1854	1854	0
394	20231130	150000	95144183	1854	1854	1854	1854	20
395	20231130	145900	95107103	1854	1854	1854	1854	404
396	20231130	145800	94358087	1855	1855	1855	1855	0
397	20231130	145700	94358087	1855	1855	1855	1855	20
398	20231130	145600	94320987	1854	1855	1855	1854	14
399	20231130	145500	94295024	1854	1855	1855	1854	22
400	20231130	145400	94254225	1855	1855	1855	1855	20
401	20231130	145300	94217125	1854	1854	1854	1854	0
402	20231130	145200	94217125	1854	1854	1854	1854	0
403	20231130	145100	94217125	1854	1854	1854	1854	207
404	20231130	145000	93833347	1854	1854	1854	1854	0
405	20231130	144900	93833347	1854	1854	1854	1854	0
406	20231130	144800	93833347	1854	1854	1854	1854	20
407	20231130	144700	93796267	1854	1854	1854	1854	0
408	20231130	144600	93796267	1854	1854	1854	1854	0
409	20231130	144500	93796267	1854	1854	1854	1854	20
410	20231130	144400	93759187	1854	1854	1854	1854	0
411	20231130	144300	93759187	1854	1854	1854	1854	20
412	20231130	144200	93722107	1853	1853	1853	1853	0
413	20231130	144100	93722107	1853	1853	1853	1853	2500
414	20231130	144000	89089607	1854	1854	1854	1854	0
415	20231130	143900	89089607	1854	1854	1854	1854	60
416	20231130	143800	88978367	1854	1854	1854	1854	0
417	20231130	143700	88978367	1854	1854	1854	1854	20
418	20231130	143600	88941287	1854	1854	1854	1854	20
419	20231130	143500	88904207	1854	1854	1854	1854	0
420	20231130	143400	88904207	1854	1854	1854	1854	54
421	20231130	143300	88804091	1854	1854	1854	1854	74
422	20231130	143200	88666895	1854	1854	1854	1854	0
423	20231130	143100	88666895	1854	1854	1854	1854	0
424	20231130	143000	88666895	1854	1854	1854	1854	20
425	20231130	142900	88629815	1854	1854	1854	1854	0
426	20231130	142800	88629815	1854	1854	1854	1854	0
427	20231130	142700	88629815	1854	1854	1854	1854	19
428	20231130	142600	88594589	1854	1854	1854	1854	0
429	20231130	142500	88594589	1854	1854	1854	1854	20
430	20231130	142400	88557509	1854	1854	1854	1854	0
431	20231130	142300	88557509	1854	1854	1854	1854	0
432	20231130	142200	88557509	1854	1854	1854	1854	20
433	20231130	142100	88520429	1853	1853	1853	1853	3000
434	20231130	142000	82961429	1854	1854	1854	1854	0
435	20231130	141900	82961429	1854	1854	1854	1854	20
436	20231130	141800	82924349	1854	1854	1854	1854	0
437	20231130	141700	82924349	1854	1854	1854	1854	0
438	20231130	141600	82924349	1854	1854	1854	1854	20
439	20231130	141500	82887269	1854	1854	1854	1854	25
440	20231130	141400	82840919	1854	1854	1854	1854	0
441	20231130	141300	82840919	1854	1854	1854	1854	20
442	20231130	141200	82803839	1854	1854	1854	1854	0
443	20231130	141100	82803839	1854	1854	1854	1854	0
444	20231130	141000	82803839	1854	1854	1854	1854	20
445	20231130	140900	82766759	1854	1854	1854	1854	0
446	20231130	140800	82766759	1854	1854	1854	1854	0
447	20231130	140700	82766759	1854	1854	1854	1854	20
448	20231130	140600	82729679	1854	1854	1854	1854	0
449	20231130	140500	82729679	1854	1854	1854	1854	0
450	20231130	140400	82729679	1854	1854	1854	1854	20
451	20231130	140300	82692599	1854	1854	1854	1854	0
452	20231130	140200	82692599	1854	1854	1854	1854	0
453	20231130	140100	82692599	1854	1854	1854	1854	20
454	20231130	140000	82655519	1854	1854	1854	1854	0
455	20231130	135900	82655519	1854	1854	1854	1854	0
456	20231130	135800	82655519	1854	1854	1854	1854	19
457	20231130	135700	82620293	1854	1854	1854	1854	0
458	20231130	135600	82620293	1854	1854	1854	1854	0
459	20231130	135500	82620293	1854	1854	1854	1854	20
460	20231130	135400	82583213	1854	1854	1854	1854	0
461	20231130	135300	82583213	1854	1854	1854	1854	0
462	20231130	135200	82583213	1854	1854	1854	1854	20
463	20231130	135100	82546133	1854	1854	1854	1854	0
464	20231130	135000	82546133	1854	1854	1854	1854	20
465	20231130	134900	82509053	1853	1854	1854	1853	12
466	20231130	134800	82486811	1853	1854	1854	1853	14
467	20231130	134700	82460862	1853	1854	1854	1853	42
468	20231130	134600	82383005	1854	1854	1854	1854	0
469	20231130	134500	82383005	1854	1854	1854	1854	0
470	20231130	134400	82383005	1854	1854	1854	1854	20
471	20231130	134300	82345925	1854	1854	1854	1854	0
472	20231130	134200	82345925	1854	1854	1854	1854	0
473	20231130	134100	82345925	1854	1854	1854	1854	20
474	20231130	134000	82308845	1854	1854	1854	1854	0
475	20231130	133900	82308845	1854	1854	1854	1854	0
476	20231130	133800	82308845	1854	1854	1854	1854	20
477	20231130	133700	82271765	1854	1854	1854	1854	0
478	20231130	133600	82271765	1854	1854	1854	1854	20
479	20231130	133500	82234685	1853	1853	1853	1853	0
480	20231130	133400	82234685	1853	1854	1854	1853	4289
481	20231130	133300	74285014	1855	1855	1855	1855	20
482	20231130	133200	74247914	1854	1854	1854	1854	455
483	20231130	133100	73404344	1854	1854	1854	1854	100
484	20231130	133000	73218944	1855	1855	1855	1855	20
485	20231130	132900	73181844	1854	1854	1854	1854	0
486	20231130	132800	73181844	1854	1854	1854	1854	13
487	20231130	132700	73157742	1854	1854	1854	1854	662
488	20231130	132600	71930394	1853	1854	1854	1853	8638
489	20231130	132500	55915554	1853	1854	1854	1853	12
490	20231130	132400	55893312	1853	1854	1854	1853	82
491	20231130	132300	55741340	1853	1854	1854	1853	12
492	20231130	132200	55719098	1853	1853	1854	1853	558
493	20231130	132100	54685118	1854	1854	1854	1853	43
494	20231130	132000	54605407	1853	1853	1854	1853	93
495	20231130	131900	54433072	1854	1853	1854	1853	20
496	20231130	131800	54396005	1854	1854	1854	1853	36
497	20231130	131700	54329267	1853	1854	1854	1853	12
498	20231130	131600	54307025	1854	1854	1854	1854	0
499	20231130	131500	54307025	1854	1854	1854	1854	20
500	20231130	131400	54269945	1854	1854	1854	1854	0
501	20231130	131300	54269945	1854	1854	1854	1854	0
502	20231130	131200	54269945	1854	1854	1854	1854	20
503	20231130	131100	54232865	1854	1854	1854	1854	0
504	20231130	131000	54232865	1854	1854	1854	1854	0
505	20231130	130900	54232865	1854	1854	1854	1854	70
506	20231130	130800	54103085	1854	1854	1854	1854	0
507	20231130	130700	54103085	1854	1854	1854	1854	0
508	20231130	130600	54103085	1854	1854	1854	1854	20
509	20231130	130500	54066005	1854	1854	1854	1854	0
510	20231130	130400	54066005	1854	1854	1854	1854	0
511	20231130	130300	54066005	1854	1854	1854	1854	20
512	20231130	130200	54028925	1854	1854	1854	1854	0
513	20231130	130100	54028925	1854	1854	1854	1854	20
514	20231130	130000	53991845	1853	1853	1853	1853	4402
515	20231130	125900	45834939	1854	1854	1854	1854	0
516	20231130	125800	45834939	1854	1854	1854	1854	1
517	20231130	125700	45833085	1854	1854	1854	1854	20
518	20231130	125600	45796005	1854	1854	1854	1854	0
519	20231130	125500	45796005	1854	1854	1854	1854	0
520	20231130	125400	45796005	1854	1854	1854	1854	20
521	20231130	125300	45758925	1854	1854	1854	1854	0
522	20231130	125200	45758925	1854	1854	1854	1854	0
523	20231130	125100	45758925	1854	1854	1854	1854	19
524	20231130	125000	45723699	1854	1854	1854	1854	0
525	20231130	124900	45723699	1854	1854	1854	1854	20
526	20231130	124800	45686619	1853	1853	1853	1853	0
527	20231130	124700	45686619	1853	1854	1854	1853	2
528	20231130	124600	45682912	1853	1854	1854	1853	29
529	20231130	124500	45629151	1853	1854	1854	1853	559
530	20231130	124400	44592772	1853	1853	1854	1853	17
531	20231130	124300	44561265	1854	1854	1854	1853	37
532	20231130	124200	44492673	1853	1854	1854	1853	74
533	20231130	124100	44355545	1853	1854	1854	1853	12
534	20231130	124000	44333303	1853	1853	1854	1853	27
535	20231130	123900	44283251	1854	1854	1854	1854	5
536	20231130	123800	44273981	1854	1854	1854	1854	0
537	20231130	123700	44273981	1854	1854	1854	1854	20
538	20231130	123600	44236901	1854	1854	1854	1854	0
539	20231130	123500	44236901	1854	1854	1854	1854	10
540	20231130	123400	44218361	1854	1854	1854	1854	20
541	20231130	123300	44181281	1854	1854	1854	1854	0
542	20231130	123200	44181281	1854	1854	1854	1854	0
543	20231130	123100	44181281	1854	1854	1854	1854	20
544	20231130	123000	44144201	1854	1854	1854	1854	0
545	20231130	122900	44144201	1854	1854	1854	1854	5
546	20231130	122800	44134931	1854	1854	1854	1854	20
547	20231130	122700	44097851	1854	1854	1854	1854	0
548	20231130	122600	44097851	1854	1854	1854	1854	0
549	20231130	122500	44097851	1854	1854	1854	1854	20
550	20231130	122400	44060771	1854	1854	1854	1854	0
551	20231130	122300	44060771	1854	1854	1854	1854	0
552	20231130	122200	44060771	1854	1854	1854	1854	19
553	20231130	122100	44025545	1854	1854	1854	1854	0
554	20231130	122000	44025545	1854	1854	1854	1854	0
555	20231130	121900	44025545	1854	1854	1854	1854	120
556	20231130	121800	43803065	1854	1854	1854	1854	0
557	20231130	121700	43803065	1854	1854	1854	1854	20
558	20231130	121600	43765985	1854	1854	1854	1854	0
559	20231130	121500	43765985	1854	1854	1854	1854	20
560	20231130	121400	43728905	1852	1852	1852	1852	0
561	20231130	121300	43728905	1852	1852	1852	1852	0
562	20231130	121200	43728905	1852	1852	1852	1852	0
563	20231130	121100	43728905	1852	1854	1854	1852	24
564	20231130	121000	43684417	1854	1854	1854	1854	0
565	20231130	120900	43684417	1854	1854	1854	1854	20
566	20231130	120800	43647337	1852	1852	1852	1852	0
567	20231130	120700	43647337	1852	1852	1852	1852	1000
568	20231130	120600	41795337	1853	1853	1853	1853	835
569	20231130	120500	40248082	1852	1852	1852	1852	1000
570	20231130	120400	38396082	1853	1853	1853	1853	0
571	20231130	120300	38396082	1853	1853	1853	1853	0
572	20231130	120200	38396082	1853	1853	1853	1853	20
573	20231130	120100	38359022	1853	1853	1853	1853	0
574	20231130	120000	38359022	1853	1853	1853	1853	0
575	20231130	115900	38359022	1853	1853	1853	1853	20
576	20231130	115800	38321962	1853	1853	1853	1853	0
577	20231130	115700	38321962	1853	1853	1853	1853	0
578	20231130	115600	38321962	1853	1853	1853	1853	20
579	20231130	115500	38284902	1853	1853	1853	1853	0
580	20231130	115400	38284902	1853	1853	1853	1853	0
581	20231130	115300	38284902	1853	1853	1853	1853	20
582	20231130	115200	38247842	1853	1853	1853	1853	0
583	20231130	115100	38247842	1853	1853	1853	1853	0
584	20231130	115000	38247842	1853	1853	1853	1853	20
585	20231130	114900	38210782	1853	1853	1853	1853	0
586	20231130	114800	38210782	1853	1853	1853	1853	19
587	20231130	114700	38175575	1853	1853	1853	1853	1077
588	20231130	114600	36179894	1853	1853	1853	1853	0
589	20231130	114500	36179894	1853	1854	1854	1853	70
590	20231130	114400	36050164	1854	1854	1854	1854	0
591	20231130	114300	36050164	1854	1854	1854	1854	0
592	20231130	114200	36050164	1854	1854	1854	1854	20
593	20231130	114100	36013084	1853	1853	1853	1853	0
594	20231130	114000	36013084	1853	1853	1853	1853	10
595	20231130	113900	35994554	1854	1854	1854	1854	19
596	20231130	113800	35959328	1854	1854	1854	1854	0
597	20231130	113700	35959328	1854	1854	1854	1854	0
598	20231130	113600	35959328	1854	1854	1854	1854	20
599	20231130	113500	35922248	1854	1854	1854	1854	0
600	20231130	113400	35922248	1854	1854	1854	1854	0
601	20231130	113300	35922248	1854	1854	1854	1854	19
602	20231130	113200	35887022	1854	1854	1854	1854	11
603	20231130	113100	35866628	1854	1854	1854	1854	0
604	20231130	113000	35866628	1854	1854	1854	1854	19
605	20231130	112900	35831402	1854	1854	1854	1854	0
606	20231130	112800	35831402	1854	1854	1854	1854	0
607	20231130	112700	35831402	1854	1854	1854	1854	20
608	20231130	112600	35794322	1854	1854	1854	1854	0
609	20231130	112500	35794322	1854	1854	1854	1854	0
610	20231130	112400	35794322	1854	1854	1854	1854	20
611	20231130	112300	35757242	1854	1854	1854	1854	0
612	20231130	112200	35757242	1854	1853	1854	1853	50
613	20231130	112100	35664572	1853	1853	1853	1853	165
614	20231130	112000	35358827	1853	1853	1853	1853	0
615	20231130	111900	35358827	1853	1854	1854	1853	29
616	20231130	111800	35305071	1853	1853	1853	1853	0
617	20231130	111700	35305071	1853	1853	1853	1853	0
618	20231130	111600	35305071	1853	1853	1853	1853	189
619	20231130	111500	34954854	1853	1853	1853	1853	0
620	20231130	111400	34954854	1853	1854	1854	1853	352
621	20231130	111300	34302597	1854	1854	1854	1854	560
622	20231130	111200	33264357	1854	1854	1854	1854	0
623	20231130	111100	33264357	1854	1854	1854	1854	0
624	20231130	111000	33264357	1854	1854	1854	1854	20
625	20231130	110900	33227277	1854	1854	1854	1854	0
626	20231130	110800	33227277	1854	1854	1854	1854	0
627	20231130	110700	33227277	1854	1854	1854	1854	20
628	20231130	110600	33190197	1855	1855	1855	1855	0
629	20231130	110500	33190197	1855	1855	1855	1855	0
630	20231130	110400	33190197	1855	1855	1855	1855	19
631	20231130	110300	33154952	1855	1855	1855	1855	0
632	20231130	110200	33154952	1855	1855	1855	1855	269
633	20231130	110100	32655957	1855	1855	1855	1855	19
634	20231130	110000	32620712	1855	1855	1855	1855	0
635	20231130	105900	32620712	1855	1855	1855	1855	0
636	20231130	105800	32620712	1855	1855	1855	1855	19
637	20231130	105700	32585467	1855	1855	1855	1855	0
638	20231130	105600	32585467	1855	1855	1855	1855	0
639	20231130	105500	32585467	1855	1855	1855	1855	30
640	20231130	105400	32529817	1855	1855	1855	1855	0
641	20231130	105300	32529817	1855	1855	1855	1855	0
642	20231130	105200	32529817	1855	1855	1855	1855	20
643	20231130	105100	32492717	1855	1855	1855	1855	0
644	20231130	105000	32492717	1855	1855	1855	1855	19
645	20231130	104900	32457472	1855	1855	1855	1855	0
646	20231130	104800	32457472	1855	1855	1855	1855	0
647	20231130	104700	32457472	1855	1855	1855	1855	19
648	20231130	104600	32422227	1855	1855	1855	1855	0
649	20231130	104500	32422227	1855	1855	1855	1855	0
650	20231130	104400	32422227	1855	1855	1855	1855	20
651	20231130	104300	32385127	1855	1855	1855	1855	0
652	20231130	104200	32385127	1855	1855	1855	1855	0
653	20231130	104100	32385127	1855	1855	1855	1855	20
654	20231130	104000	32348027	1855	1855	1855	1855	0
655	20231130	103900	32348027	1855	1855	1855	1855	751
656	20231130	103800	30954922	1854	1854	1854	1854	1307
657	20231130	103700	28531744	1854	1854	1854	1854	0
658	20231130	103600	28531744	1854	1854	1854	1854	20
659	20231130	103500	28494664	1853	1853	1853	1853	0
660	20231130	103400	28494664	1853	1853	1853	1853	30
661	20231130	103300	28439074	1854	1854	1854	1854	19
662	20231130	103200	28403848	1852	1852	1852	1852	10
663	20231130	103100	28385328	1852	1852	1852	1852	781
664	20231130	103000	26938916	1853	1853	1853	1853	20
665	20231130	102900	26901856	1852	1852	1852	1852	0
666	20231130	102800	26901856	1852	1852	1852	1852	100
667	20231130	102700	26716656	1853	1853	1853	1853	0
668	20231130	102600	26716656	1853	1853	1853	1853	287
669	20231130	102500	26184845	1853	1853	1853	1853	0
670	20231130	102400	26184845	1853	1854	1854	1853	21
671	20231130	102300	26145912	1853	1853	1853	1853	11
672	20231130	102200	26125529	1853	1853	1853	1853	100
673	20231130	102100	25940229	1854	1854	1854	1854	20
674	20231130	102000	25903149	1854	1854	1854	1854	0
675	20231130	101900	25903149	1854	1854	1854	1854	0
676	20231130	101800	25903149	1854	1854	1854	1854	20
677	20231130	101700	25866069	1854	1854	1854	1854	0
678	20231130	101600	25866069	1854	1854	1854	1854	0
679	20231130	101500	25866069	1854	1854	1854	1854	20
680	20231130	101400	25828989	1854	1854	1854	1854	0
681	20231130	101300	25828989	1854	1854	1854	1854	0
682	20231130	101200	25828989	1854	1854	1854	1854	20
683	20231130	101100	25791909	1853	1853	1853	1853	0
684	20231130	101000	25791909	1853	1853	1853	1853	7
685	20231130	100900	25778938	1854	1854	1854	1854	20
686	20231130	100800	25741858	1853	1853	1853	1853	0
687	20231130	100700	25741858	1853	1853	1853	1853	13
688	20231130	100600	25717769	1855	1855	1855	1855	0
689	20231130	100500	25717769	1855	1855	1855	1855	0
690	20231130	100400	25717769	1855	1855	1855	1855	0
691	20231130	100300	25717769	1855	1855	1855	1855	20
692	20231130	100200	25680669	1855	1855	1855	1855	0
693	20231130	100100	25680669	1855	1855	1855	1855	0
694	20231130	100000	25680669	1855	1855	1855	1855	2083
695	20231130	095900	21816704	1852	1852	1852	1852	0
696	20231130	095800	21816704	1852	1852	1852	1852	100
697	20231130	095700	21631504	1852	1852	1852	1852	0
698	20231130	095600	21631504	1852	1852	1852	1852	0
699	20231130	095500	21631504	1852	1852	1852	1852	0
700	20231130	095400	21631504	1852	1852	1852	1852	0
701	20231130	095300	21631504	1852	1852	1852	1852	0
702	20231130	095200	21631504	1852	1852	1852	1852	144
703	20231130	095100	21364816	1852	1852	1852	1852	0
704	20231130	095000	21364816	1852	1852	1852	1852	20
705	20231130	094900	21327776	1852	1852	1852	1852	0
706	20231130	094800	21327776	1852	1852	1852	1852	0
707	20231130	094700	21327776	1852	1852	1852	1852	0
708	20231130	094600	21327776	1852	1852	1852	1852	0
709	20231130	094500	21327776	1852	1852	1852	1852	0
710	20231130	094400	21327776	1852	1852	1852	1852	0
711	20231130	094300	21327776	1852	1852	1852	1852	0
712	20231130	094200	21327776	1852	1853	1853	1852	260
713	20231130	094100	20846199	1855	1854	1855	1854	100
714	20231130	094000	20660707	1853	1853	1853	1853	0
715	20231130	093900	20660707	1853	1853	1853	1853	10
716	20231130	093800	20642177	1853	1853	1853	1853	0
717	20231130	093700	20642177	1853	1853	1853	1853	42
718	20231130	093600	20564351	1853	1853	1853	1853	0
719	20231130	093500	20564351	1853	1853	1853	1853	30
720	20231130	093400	20508761	1853	1853	1853	1853	0
721	20231130	093300	20508761	1853	1853	1853	1853	0
722	20231130	093200	20508761	1853	1854	1854	1853	12
723	20231130	093100	20486517	1854	1854	1854	1854	35
724	20231130	093000	20421627	1854	1854	1854	1854	35
725	20231130	092900	20356737	1854	1852	1854	1851	778
726	20231130	092800	18916573	1851	1851	1851	1851	0
727	20231130	092700	18916573	1851	1851	1851	1851	0
728	20231130	092600	18916573	1851	1851	1851	1851	0
729	20231130	092500	18916573	1851	1851	1851	1851	599
730	20231130	092400	17807824	1851	1851	1851	1851	0
731	20231130	092300	17807824	1851	1851	1851	1851	0
732	20231130	092200	17807824	1851	1850	1851	1850	9097
733	20231130	092100	973043	1847	1847	1847	1847	0
734	20231130	092000	973043	1847	1847	1847	1847	0
735	20231130	091900	973043	1847	1847	1847	1847	0
736	20231130	091800	973043	1847	1847	1847	1847	0
737	20231130	091700	973043	1847	1847	1847	1847	0
738	20231130	091600	973043	1847	1847	1847	1847	0
739	20231130	091500	973043	1847	1847	1847	1847	0
740	20231130	091400	973043	1847	1847	1847	1847	0
741	20231130	091300	973043	1847	1847	1847	1847	0
742	20231130	091200	973043	1847	1847	1847	1847	0
743	20231130	091100	973043	1847	1847	1847	1847	0
744	20231130	091000	973043	1847	1847	1847	1847	0
745	20231130	090900	973043	1847	1847	1847	1847	10
746	20231130	090800	954573	1848	1848	1848	1848	12
747	20231130	090700	932397	1849	1849	1849	1849	3
748	20231130	090600	926850	1850	1850	1850	1850	0
749	20231130	090500	926850	1850	1850	1850	1850	0
750	20231130	090400	926850	1850	1850	1850	1850	0
751	20231130	090300	926850	1850	1850	1850	1850	0
752	20231130	090200	926850	1850	1850	1850	1850	0
753	20231130	090100	926850	1850	1850	1850	1850	0
754	20231130	090000	926850	1850	1850	1850	1850	501