KissMeData/225530/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203900	113662830	5350	5350	5350	5350	89
3	20231130	203800	113662830	5350	5350	5350	5350	0
4	20231130	203700	113662830	5350	5350	5350	5350	0
5	20231130	203600	113662830	5350	5350	5350	5350	0
6	20231130	203500	113662830	5350	5350	5350	5350	0
7	20231130	203400	113662830	5350	5350	5350	5350	0
8	20231130	203300	113662830	5350	5350	5350	5350	0
9	20231130	203200	113662830	5350	5350	5350	5350	0
10	20231130	203100	113662830	5350	5350	5350	5350	0
11	20231130	203000	113662830	5350	5350	5350	5350	0
12	20231130	202900	113662830	5350	5350	5350	5350	0
13	20231130	202800	113662830	5350	5350	5350	5350	0
14	20231130	202700	113662830	5350	5350	5350	5350	0
15	20231130	202600	113662830	5350	5350	5350	5350	0
16	20231130	202500	113662830	5350	5350	5350	5350	0
17	20231130	202400	113662830	5350	5350	5350	5350	0
18	20231130	202300	113662830	5350	5350	5350	5350	0
19	20231130	202200	113662830	5350	5350	5350	5350	0
20	20231130	202100	113662830	5350	5350	5350	5350	0
21	20231130	202000	113662830	5350	5350	5350	5350	0
22	20231130	201900	113662830	5350	5350	5350	5350	0
23	20231130	201800	113662830	5350	5350	5350	5350	0
24	20231130	201700	113662830	5350	5350	5350	5350	0
25	20231130	201600	113662830	5350	5350	5350	5350	0
26	20231130	201500	113662830	5350	5350	5350	5350	0
27	20231130	201400	113662830	5350	5350	5350	5350	0
28	20231130	201300	113662830	5350	5350	5350	5350	0
29	20231130	201200	113662830	5350	5350	5350	5350	0
30	20231130	201100	113662830	5350	5350	5350	5350	0
31	20231130	201000	113662830	5350	5350	5350	5350	0
32	20231130	200900	113662830	5350	5350	5350	5350	89
33	20231130	200800	113662830	5350	5350	5350	5350	0
34	20231130	200700	113662830	5350	5350	5350	5350	0
35	20231130	200600	113662830	5350	5350	5350	5350	0
36	20231130	200500	113662830	5350	5350	5350	5350	0
37	20231130	200400	113662830	5350	5350	5350	5350	0
38	20231130	200300	113662830	5350	5350	5350	5350	0
39	20231130	200200	113662830	5350	5350	5350	5350	0
40	20231130	200100	113662830	5350	5350	5350	5350	0
41	20231130	200000	113662830	5350	5350	5350	5350	0
42	20231130	195900	113662830	5350	5350	5350	5350	0
43	20231130	195800	113662830	5350	5350	5350	5350	0
44	20231130	195700	113662830	5350	5350	5350	5350	0
45	20231130	195600	113662830	5350	5350	5350	5350	0
46	20231130	195500	113662830	5350	5350	5350	5350	0
47	20231130	195400	113662830	5350	5350	5350	5350	0
48	20231130	195300	113662830	5350	5350	5350	5350	0
49	20231130	195200	113662830	5350	5350	5350	5350	0
50	20231130	195100	113662830	5350	5350	5350	5350	0
51	20231130	195000	113662830	5350	5350	5350	5350	0
52	20231130	194900	113662830	5350	5350	5350	5350	0
53	20231130	194800	113662830	5350	5350	5350	5350	0
54	20231130	194700	113662830	5350	5350	5350	5350	0
55	20231130	194600	113662830	5350	5350	5350	5350	0
56	20231130	194500	113662830	5350	5350	5350	5350	0
57	20231130	194400	113662830	5350	5350	5350	5350	0
58	20231130	194300	113662830	5350	5350	5350	5350	0
59	20231130	194200	113662830	5350	5350	5350	5350	0
60	20231130	194100	113662830	5350	5350	5350	5350	0
61	20231130	194000	113662830	5350	5350	5350	5350	0
62	20231130	193900	113662830	5350	5350	5350	5350	89
63	20231130	193800	113662830	5350	5350	5350	5350	0
64	20231130	193700	113662830	5350	5350	5350	5350	0
65	20231130	193600	113662830	5350	5350	5350	5350	0
66	20231130	193500	113662830	5350	5350	5350	5350	0
67	20231130	193400	113662830	5350	5350	5350	5350	0
68	20231130	193300	113662830	5350	5350	5350	5350	0
69	20231130	193200	113662830	5350	5350	5350	5350	0
70	20231130	193100	113662830	5350	5350	5350	5350	0
71	20231130	193000	113662830	5350	5350	5350	5350	0
72	20231130	192900	113662830	5350	5350	5350	5350	0
73	20231130	192800	113662830	5350	5350	5350	5350	0
74	20231130	192700	113662830	5350	5350	5350	5350	0
75	20231130	192600	113662830	5350	5350	5350	5350	0
76	20231130	192500	113662830	5350	5350	5350	5350	0
77	20231130	192400	113662830	5350	5350	5350	5350	0
78	20231130	192300	113662830	5350	5350	5350	5350	0
79	20231130	192200	113662830	5350	5350	5350	5350	0
80	20231130	192100	113662830	5350	5350	5350	5350	0
81	20231130	192000	113662830	5350	5350	5350	5350	0
82	20231130	191900	113662830	5350	5350	5350	5350	0
83	20231130	191800	113662830	5350	5350	5350	5350	0
84	20231130	191700	113662830	5350	5350	5350	5350	0
85	20231130	191600	113662830	5350	5350	5350	5350	0
86	20231130	191500	113662830	5350	5350	5350	5350	0
87	20231130	191400	113662830	5350	5350	5350	5350	0
88	20231130	191300	113662830	5350	5350	5350	5350	0
89	20231130	191200	113662830	5350	5350	5350	5350	0
90	20231130	191100	113662830	5350	5350	5350	5350	0
91	20231130	191000	113662830	5350	5350	5350	5350	0
92	20231130	190900	113662830	5350	5350	5350	5350	89
93	20231130	190800	113662830	5350	5350	5350	5350	0
94	20231130	190700	113662830	5350	5350	5350	5350	0
95	20231130	190600	113662830	5350	5350	5350	5350	0
96	20231130	190500	113662830	5350	5350	5350	5350	0
97	20231130	190400	113662830	5350	5350	5350	5350	0
98	20231130	190300	113662830	5350	5350	5350	5350	0
99	20231130	190200	113662830	5350	5350	5350	5350	0
100	20231130	190100	113662830	5350	5350	5350	5350	0
101	20231130	190000	113662830	5350	5350	5350	5350	0
102	20231130	185900	113662830	5350	5350	5350	5350	0
103	20231130	185800	113662830	5350	5350	5350	5350	0
104	20231130	185700	113662830	5350	5350	5350	5350	0
105	20231130	185600	113662830	5350	5350	5350	5350	0
106	20231130	185500	113662830	5350	5350	5350	5350	0
107	20231130	185400	113662830	5350	5350	5350	5350	0
108	20231130	185300	113662830	5350	5350	5350	5350	0
109	20231130	185200	113662830	5350	5350	5350	5350	0
110	20231130	185100	113662830	5350	5350	5350	5350	0
111	20231130	185000	113662830	5350	5350	5350	5350	0
112	20231130	184900	113662830	5350	5350	5350	5350	0
113	20231130	184800	113662830	5350	5350	5350	5350	0
114	20231130	184700	113662830	5350	5350	5350	5350	0
115	20231130	184600	113662830	5350	5350	5350	5350	0
116	20231130	184500	113662830	5350	5350	5350	5350	0
117	20231130	184400	113662830	5350	5350	5350	5350	0
118	20231130	184300	113662830	5350	5350	5350	5350	0
119	20231130	184200	113662830	5350	5350	5350	5350	0
120	20231130	184100	113662830	5350	5350	5350	5350	0
121	20231130	184000	113662830	5350	5350	5350	5350	0
122	20231130	183900	113662830	5350	5350	5350	5350	89
123	20231130	183800	113662830	5350	5350	5350	5350	0
124	20231130	183700	113662830	5350	5350	5350	5350	0
125	20231130	183600	113662830	5350	5350	5350	5350	0
126	20231130	183500	113662830	5350	5350	5350	5350	0
127	20231130	183400	113662830	5350	5350	5350	5350	0
128	20231130	183300	113662830	5350	5350	5350	5350	0
129	20231130	183200	113662830	5350	5350	5350	5350	0
130	20231130	183100	113662830	5350	5350	5350	5350	0
131	20231130	183000	113662830	5350	5350	5350	5350	0
132	20231130	182900	113662830	5350	5350	5350	5350	0
133	20231130	182800	113662830	5350	5350	5350	5350	0
134	20231130	182700	113662830	5350	5350	5350	5350	0
135	20231130	182600	113662830	5350	5350	5350	5350	0
136	20231130	182500	113662830	5350	5350	5350	5350	0
137	20231130	182400	113662830	5350	5350	5350	5350	0
138	20231130	182300	113662830	5350	5350	5350	5350	0
139	20231130	182200	113662830	5350	5350	5350	5350	0
140	20231130	182100	113662830	5350	5350	5350	5350	0
141	20231130	182000	113662830	5350	5350	5350	5350	0
142	20231130	181900	113662830	5350	5350	5350	5350	0
143	20231130	181800	113662830	5350	5350	5350	5350	0
144	20231130	181700	113662830	5350	5350	5350	5350	0
145	20231130	181600	113662830	5350	5350	5350	5350	0
146	20231130	181500	113662830	5350	5350	5350	5350	0
147	20231130	181400	113662830	5350	5350	5350	5350	0
148	20231130	181300	113662830	5350	5350	5350	5350	0
149	20231130	181200	113662830	5350	5350	5350	5350	0
150	20231130	181100	113662830	5350	5350	5350	5350	0
151	20231130	181000	113662830	5350	5350	5350	5350	0
152	20231130	180900	113662830	5350	5350	5350	5350	89
153	20231130	180800	113662830	5350	5350	5350	5350	0
154	20231130	180700	113662830	5350	5350	5350	5350	0
155	20231130	180600	113662830	5350	5350	5350	5350	0
156	20231130	180500	113662830	5350	5350	5350	5350	0
157	20231130	180400	113662830	5350	5350	5350	5350	0
158	20231130	180300	113662830	5350	5350	5350	5350	0
159	20231130	180200	113662830	5350	5350	5350	5350	0
160	20231130	180100	113662830	5350	5350	5350	5350	0
161	20231130	180000	113662830	5350	5350	5350	5350	0
162	20231130	175900	113662830	5350	5350	5350	5350	0
163	20231130	175800	113662830	5350	5350	5350	5350	0
164	20231130	175700	113662830	5350	5350	5350	5350	0
165	20231130	175600	113662830	5350	5350	5350	5350	0
166	20231130	175500	113662830	5350	5350	5350	5350	0
167	20231130	175400	113662830	5350	5350	5350	5350	0
168	20231130	175300	113662830	5350	5350	5350	5350	0
169	20231130	175200	113662830	5350	5350	5350	5350	0
170	20231130	175100	113662830	5350	5350	5350	5350	0
171	20231130	175000	113662830	5350	5350	5350	5350	0
172	20231130	174900	113662830	5350	5350	5350	5350	0
173	20231130	174800	113662830	5350	5350	5350	5350	0
174	20231130	174700	113662830	5350	5350	5350	5350	0
175	20231130	174600	113662830	5350	5350	5350	5350	0
176	20231130	174500	113662830	5350	5350	5350	5350	0
177	20231130	174400	113662830	5350	5350	5350	5350	0
178	20231130	174300	113662830	5350	5350	5350	5350	0
179	20231130	174200	113662830	5350	5350	5350	5350	0
180	20231130	174100	113662830	5350	5350	5350	5350	0
181	20231130	174000	113662830	5350	5350	5350	5350	0
182	20231130	173900	113662830	5350	5350	5350	5350	89
183	20231130	173800	113662830	5350	5350	5350	5350	0
184	20231130	173700	113662830	5350	5350	5350	5350	0
185	20231130	173600	113662830	5350	5350	5350	5350	0
186	20231130	173500	113662830	5350	5350	5350	5350	0
187	20231130	173400	113662830	5350	5350	5350	5350	0
188	20231130	173300	113662830	5350	5350	5350	5350	0
189	20231130	173200	113662830	5350	5350	5350	5350	0
190	20231130	173100	113662830	5350	5350	5350	5350	0
191	20231130	173000	113662830	5350	5350	5350	5350	0
192	20231130	172900	113662830	5350	5350	5350	5350	0
193	20231130	172800	113662830	5350	5350	5350	5350	0
194	20231130	172700	113662830	5350	5350	5350	5350	0
195	20231130	172600	113662830	5350	5350	5350	5350	0
196	20231130	172500	113662830	5350	5350	5350	5350	0
197	20231130	172400	113662830	5350	5350	5350	5350	0
198	20231130	172300	113662830	5350	5350	5350	5350	0
199	20231130	172200	113662830	5350	5350	5350	5350	0
200	20231130	172100	113662830	5350	5350	5350	5350	0
201	20231130	172000	113662830	5350	5350	5350	5350	0
202	20231130	171900	113662830	5350	5350	5350	5350	0
203	20231130	171800	113662830	5350	5350	5350	5350	0
204	20231130	171700	113662830	5350	5350	5350	5350	0
205	20231130	171600	113662830	5350	5350	5350	5350	0
206	20231130	171500	113662830	5350	5350	5350	5350	0
207	20231130	171400	113662830	5350	5350	5350	5350	0
208	20231130	171300	113662830	5350	5350	5350	5350	0
209	20231130	171200	113662830	5350	5350	5350	5350	0
210	20231130	171100	113662830	5350	5350	5350	5350	0
211	20231130	171000	113662830	5350	5350	5350	5350	0
212	20231130	170900	113662830	5350	5350	5350	5350	89
213	20231130	170800	113662830	5350	5350	5350	5350	0
214	20231130	170700	113662830	5350	5350	5350	5350	0
215	20231130	170600	113662830	5350	5350	5350	5350	0
216	20231130	170500	113662830	5350	5350	5350	5350	0
217	20231130	170400	113662830	5350	5350	5350	5350	0
218	20231130	170300	113662830	5350	5350	5350	5350	0
219	20231130	170200	113662830	5350	5350	5350	5350	0
220	20231130	170100	113662830	5350	5350	5350	5350	0
221	20231130	170000	113662830	5350	5350	5350	5350	0
222	20231130	165900	113662830	5350	5350	5350	5350	0
223	20231130	165800	113662830	5350	5350	5350	5350	0
224	20231130	165700	113662830	5350	5350	5350	5350	0
225	20231130	165600	113662830	5350	5350	5350	5350	0
226	20231130	165500	113662830	5350	5350	5350	5350	0
227	20231130	165400	113662830	5350	5350	5350	5350	0
228	20231130	165300	113662830	5350	5350	5350	5350	0
229	20231130	165200	113662830	5350	5350	5350	5350	0
230	20231130	165100	113662830	5350	5350	5350	5350	0
231	20231130	165000	113662830	5350	5350	5350	5350	0
232	20231130	164900	113662830	5350	5350	5350	5350	0
233	20231130	164800	113662830	5350	5350	5350	5350	0
234	20231130	164700	113662830	5350	5350	5350	5350	0
235	20231130	164600	113662830	5350	5350	5350	5350	0
236	20231130	164500	113662830	5350	5350	5350	5350	0
237	20231130	164400	113662830	5350	5350	5350	5350	0
238	20231130	164300	113662830	5350	5350	5350	5350	0
239	20231130	164200	113662830	5350	5350	5350	5350	0
240	20231130	164100	113662830	5350	5350	5350	5350	0
241	20231130	164000	113662830	5350	5350	5350	5350	0
242	20231130	163900	113662830	5350	5350	5350	5350	89
243	20231130	163800	113662830	5350	5350	5350	5350	0
244	20231130	163700	113662830	5350	5350	5350	5350	0
245	20231130	163600	113662830	5350	5350	5350	5350	0
246	20231130	163500	113662830	5350	5350	5350	5350	0
247	20231130	163400	113662830	5350	5350	5350	5350	0
248	20231130	163300	113662830	5350	5350	5350	5350	0
249	20231130	163200	113662830	5350	5350	5350	5350	0
250	20231130	163100	113662830	5350	5350	5350	5350	0
251	20231130	163000	113662830	5350	5350	5350	5350	0
252	20231130	162900	113662830	5350	5350	5350	5350	0
253	20231130	162800	113662830	5350	5350	5350	5350	0
254	20231130	162700	113662830	5350	5350	5350	5350	0
255	20231130	162600	113662830	5350	5350	5350	5350	0
256	20231130	162500	113662830	5350	5350	5350	5350	0
257	20231130	162400	113662830	5350	5350	5350	5350	0
258	20231130	162300	113662830	5350	5350	5350	5350	0
259	20231130	162200	113662830	5350	5350	5350	5350	0
260	20231130	162100	113662830	5350	5350	5350	5350	0
261	20231130	162000	113662830	5350	5350	5350	5350	0
262	20231130	161900	113662830	5350	5350	5350	5350	0
263	20231130	161800	113662830	5350	5350	5350	5350	0
264	20231130	161700	113662830	5350	5350	5350	5350	0
265	20231130	161600	113662830	5350	5350	5350	5350	0
266	20231130	161500	113662830	5350	5350	5350	5350	0
267	20231130	161400	113662830	5350	5350	5350	5350	0
268	20231130	161300	113662830	5350	5350	5350	5350	0
269	20231130	161200	113662830	5350	5350	5350	5350	0
270	20231130	161100	113662830	5350	5350	5350	5350	0
271	20231130	161000	113662830	5350	5350	5350	5350	0
272	20231130	160900	113662830	5350	5350	5350	5350	89
273	20231130	160800	113662830	5350	5350	5350	5350	0
274	20231130	160700	113662830	5350	5350	5350	5350	0
275	20231130	160600	113662830	5350	5350	5350	5350	0
276	20231130	160500	113662830	5350	5350	5350	5350	0
277	20231130	160400	113662830	5350	5350	5350	5350	0
278	20231130	160300	113662830	5350	5350	5350	5350	0
279	20231130	160200	113662830	5350	5350	5350	5350	0
280	20231130	160100	113662830	5350	5350	5350	5350	0
281	20231130	160000	113662830	5350	5350	5350	5350	0
282	20231130	155900	113662830	5350	5350	5350	5350	0
283	20231130	155800	113662830	5350	5350	5350	5350	0
284	20231130	155700	113662830	5350	5350	5350	5350	0
285	20231130	155600	113662830	5350	5350	5350	5350	0
286	20231130	155500	113662830	5350	5350	5350	5350	0
287	20231130	155400	113662830	5350	5350	5350	5350	0
288	20231130	155300	113662830	5350	5350	5350	5350	0
289	20231130	155200	113662830	5350	5350	5350	5350	0
290	20231130	155100	113662830	5350	5350	5350	5350	0
291	20231130	155000	113662830	5350	5350	5350	5350	0
292	20231130	154900	113662830	5350	5350	5350	5350	0
293	20231130	154800	113662830	5350	5350	5350	5350	0
294	20231130	154700	113662830	5350	5350	5350	5350	0
295	20231130	154600	113662830	5350	5350	5350	5350	0
296	20231130	154500	113662830	5350	5350	5350	5350	0
297	20231130	154400	113662830	5350	5350	5350	5350	0
298	20231130	154300	113662830	5350	5350	5350	5350	0
299	20231130	154200	113662830	5350	5350	5350	5350	0
300	20231130	154100	113662830	5350	5350	5350	5350	0
301	20231130	154000	113662830	5350	5350	5350	5350	0
302	20231130	153900	113662830	5350	5350	5350	5350	89
303	20231130	153800	113662830	5350	5350	5350	5350	0
304	20231130	153700	113662830	5350	5350	5350	5350	0
305	20231130	153600	113662830	5350	5350	5350	5350	0
306	20231130	153500	113662830	5350	5350	5350	5350	0
307	20231130	153400	113662830	5350	5350	5350	5350	0
308	20231130	153300	113662830	5350	5350	5350	5350	0
309	20231130	153200	113662830	5350	5350	5350	5350	0
310	20231130	153100	113662830	5350	5350	5350	5350	0
311	20231130	153000	113662830	5350	5350	5350	5350	89
312	20231130	152900	113186680	5360	5360	5360	5360	0
313	20231130	152800	113186680	5360	5360	5360	5360	0
314	20231130	152700	113186680	5360	5360	5360	5360	0
315	20231130	152600	113186680	5360	5360	5360	5360	0
316	20231130	152500	113186680	5360	5360	5360	5360	0
317	20231130	152400	113186680	5360	5360	5360	5360	0
318	20231130	152300	113186680	5360	5360	5360	5360	0
319	20231130	152200	113186680	5360	5360	5360	5360	0
320	20231130	152100	113186680	5360	5360	5360	5360	0
321	20231130	152000	113186680	5360	5360	5360	5360	0
322	20231130	151900	113186680	5360	5360	5360	5360	900
323	20231130	151800	108362680	5360	5360	5360	5360	48
324	20231130	151700	108105400	5360	5360	5360	5360	0
325	20231130	151600	108105400	5360	5360	5360	5360	0
326	20231130	151500	108105400	5360	5360	5360	5360	0
327	20231130	151400	108105400	5360	5360	5360	5360	2
328	20231130	151300	108094680	5350	5350	5350	5350	0
329	20231130	151200	108094680	5350	5350	5350	5350	0
330	20231130	151100	108094680	5350	5350	5350	5350	152
331	20231130	151000	107281480	5350	5350	5350	5350	0
332	20231130	150900	107281480	5350	5350	5350	5350	15
333	20231130	150800	107201230	5360	5360	5360	5360	0
334	20231130	150700	107201230	5360	5360	5360	5360	2
335	20231130	150600	107190510	5360	5360	5360	5360	0
336	20231130	150500	107190510	5360	5360	5360	5360	0
337	20231130	150400	107190510	5360	5360	5360	5360	30
338	20231130	150300	107029710	5360	5360	5360	5360	0
339	20231130	150200	107029710	5360	5350	5360	5350	52
340	20231130	150100	106751430	5350	5350	5350	5350	466
341	20231130	150000	104258330	5350	5350	5350	5350	2
342	20231130	145900	104247630	5360	5360	5360	5360	0
343	20231130	145800	104247630	5360	5360	5360	5360	0
344	20231130	145700	104247630	5360	5360	5360	5360	0
345	20231130	145600	104247630	5360	5360	5360	5360	0
346	20231130	145500	104247630	5360	5360	5360	5360	0
347	20231130	145400	104247630	5360	5360	5360	5360	1
348	20231130	145300	104242270	5350	5350	5350	5350	0
349	20231130	145200	104242270	5350	5350	5350	5350	0
350	20231130	145100	104242270	5350	5350	5350	5350	0
351	20231130	145000	104242270	5350	5350	5350	5350	0
352	20231130	144900	104242270	5350	5350	5350	5350	300
353	20231130	144800	102637270	5350	5350	5350	5350	0
354	20231130	144700	102637270	5350	5350	5350	5350	100
355	20231130	144600	102102270	5350	5350	5350	5350	156
356	20231130	144500	101267670	5350	5350	5350	5350	344
357	20231130	144400	99427270	5350	5350	5350	5350	0
358	20231130	144300	99427270	5350	5350	5350	5350	0
359	20231130	144200	99427270	5350	5350	5350	5350	57
360	20231130	144100	99122320	5350	5350	5350	5350	0
361	20231130	144000	99122320	5350	5350	5350	5350	0
362	20231130	143900	99122320	5350	5350	5350	5350	0
363	20231130	143800	99122320	5350	5350	5350	5350	0
364	20231130	143700	99122320	5350	5350	5350	5350	0
365	20231130	143600	99122320	5350	5350	5350	5350	175
366	20231130	143500	98186070	5350	5350	5350	5350	0
367	20231130	143400	98186070	5350	5350	5350	5350	0
368	20231130	143300	98186070	5350	5350	5350	5350	0
369	20231130	143200	98186070	5350	5350	5350	5350	0
370	20231130	143100	98186070	5350	5350	5350	5350	0
371	20231130	143000	98186070	5350	5350	5350	5350	0
372	20231130	142900	98186070	5350	5360	5360	5350	212
373	20231130	142800	97051370	5360	5360	5360	5360	0
374	20231130	142700	97051370	5360	5360	5360	5360	0
375	20231130	142600	97051370	5360	5360	5360	5360	0
376	20231130	142500	97051370	5360	5360	5360	5360	0
377	20231130	142400	97051370	5360	5360	5360	5360	152
378	20231130	142300	96236650	5360	5360	5360	5360	0
379	20231130	142200	96236650	5360	5360	5360	5360	0
380	20231130	142100	96236650	5360	5360	5360	5360	0
381	20231130	142000	96236650	5360	5360	5360	5360	0
382	20231130	141900	96236650	5360	5360	5360	5360	0
383	20231130	141800	96236650	5360	5360	5360	5360	130
384	20231130	141700	95539850	5390	5390	5390	5390	0
385	20231130	141600	95539850	5390	5390	5390	5390	0
386	20231130	141500	95539850	5390	5390	5390	5390	0
387	20231130	141400	95539850	5390	5390	5390	5390	0
388	20231130	141300	95539850	5390	5390	5390	5390	0
389	20231130	141200	95539850	5390	5390	5390	5390	0
390	20231130	141100	95539850	5390	5390	5390	5390	0
391	20231130	141000	95539850	5390	5390	5390	5390	20
392	20231130	140900	95432050	5390	5390	5390	5390	0
393	20231130	140800	95432050	5390	5390	5390	5390	0
394	20231130	140700	95432050	5390	5390	5390	5390	0
395	20231130	140600	95432050	5390	5390	5390	5390	0
396	20231130	140500	95432050	5390	5390	5390	5390	0
397	20231130	140400	95432050	5390	5390	5390	5390	0
398	20231130	140300	95432050	5390	5390	5390	5390	0
399	20231130	140200	95432050	5390	5390	5390	5390	0
400	20231130	140100	95432050	5390	5390	5390	5390	0
401	20231130	140000	95432050	5390	5370	5390	5370	21
402	20231130	135900	95319250	5370	5370	5370	5370	1081
403	20231130	135800	89514280	5380	5380	5380	5380	0
404	20231130	135700	89514280	5380	5380	5380	5380	199
405	20231130	135600	88443660	5390	5390	5390	5390	0
406	20231130	135500	88443660	5390	5390	5390	5390	0
407	20231130	135400	88443660	5390	5390	5390	5390	0
408	20231130	135300	88443660	5390	5390	5390	5390	0
409	20231130	135200	88443660	5390	5390	5390	5390	0
410	20231130	135100	88443660	5390	5390	5390	5390	10
411	20231130	135000	88389760	5390	5390	5390	5390	0
412	20231130	134900	88389760	5390	5390	5390	5390	0
413	20231130	134800	88389760	5390	5390	5390	5390	0
414	20231130	134700	88389760	5390	5390	5390	5390	0
415	20231130	134600	88389760	5390	5390	5390	5390	0
416	20231130	134500	88389760	5390	5390	5390	5390	0
417	20231130	134400	88389760	5390	5390	5390	5390	0
418	20231130	134300	88389760	5390	5390	5390	5390	0
419	20231130	134200	88389760	5390	5390	5390	5390	0
420	20231130	134100	88389760	5390	5390	5390	5390	0
421	20231130	134000	88389760	5390	5390	5390	5390	0
422	20231130	133900	88389760	5390	5390	5390	5390	0
423	20231130	133800	88389760	5390	5390	5390	5390	0
424	20231130	133700	88389760	5390	5390	5390	5390	1
425	20231130	133600	88384370	5380	5380	5380	5380	2
426	20231130	133500	88373610	5390	5390	5390	5390	0
427	20231130	133400	88373610	5390	5390	5390	5390	0
428	20231130	133300	88373610	5390	5390	5390	5390	0
429	20231130	133200	88373610	5390	5390	5390	5390	0
430	20231130	133100	88373610	5390	5390	5390	5390	0
431	20231130	133000	88373610	5390	5390	5390	5390	0
432	20231130	132900	88373610	5390	5390	5390	5390	0
433	20231130	132800	88373610	5390	5390	5390	5390	0
434	20231130	132700	88373610	5390	5390	5390	5390	0
435	20231130	132600	88373610	5390	5390	5390	5390	0
436	20231130	132500	88373610	5390	5390	5390	5390	0
437	20231130	132400	88373610	5390	5390	5390	5390	0
438	20231130	132300	88373610	5390	5390	5390	5390	0
439	20231130	132200	88373610	5390	5390	5390	5390	0
440	20231130	132100	88373610	5390	5390	5390	5390	1
441	20231130	132000	88368220	5370	5370	5370	5370	3
442	20231130	131900	88352110	5390	5390	5390	5390	0
443	20231130	131800	88352110	5390	5390	5390	5390	0
444	20231130	131700	88352110	5390	5390	5390	5390	0
445	20231130	131600	88352110	5390	5390	5390	5390	0
446	20231130	131500	88352110	5390	5390	5390	5390	0
447	20231130	131400	88352110	5390	5390	5390	5390	0
448	20231130	131300	88352110	5390	5390	5390	5390	0
449	20231130	131200	88352110	5390	5390	5390	5390	50
450	20231130	131100	88082610	5390	5390	5390	5390	0
451	20231130	131000	88082610	5390	5390	5390	5390	1
452	20231130	130900	88077220	5390	5390	5390	5390	0
453	20231130	130800	88077220	5390	5390	5390	5390	0
454	20231130	130700	88077220	5390	5390	5390	5390	0
455	20231130	130600	88077220	5390	5390	5390	5390	0
456	20231130	130500	88077220	5390	5390	5390	5390	0
457	20231130	130400	88077220	5390	5390	5390	5390	1
458	20231130	130300	88071830	5390	5390	5390	5390	0
459	20231130	130200	88071830	5390	5380	5390	5380	2
460	20231130	130100	88061060	5360	5360	5360	5360	0
461	20231130	130000	88061060	5360	5360	5360	5360	0
462	20231130	125900	88061060	5360	5360	5360	5360	0
463	20231130	125800	88061060	5360	5360	5360	5360	784
464	20231130	125700	83858820	5360	5360	5360	5360	0
465	20231130	125600	83858820	5360	5360	5360	5360	10
466	20231130	125500	83805220	5360	5360	5360	5360	0
467	20231130	125400	83805220	5360	5360	5360	5360	12
468	20231130	125300	83740900	5360	5360	5360	5360	0
469	20231130	125200	83740900	5360	5360	5360	5360	0
470	20231130	125100	83740900	5360	5360	5360	5360	0
471	20231130	125000	83740900	5360	5360	5360	5360	10
472	20231130	124900	83687300	5360	5360	5360	5360	0
473	20231130	124800	83687300	5360	5360	5360	5360	0
474	20231130	124700	83687300	5360	5380	5380	5360	293
475	20231130	124600	82114900	5370	5370	5370	5370	0
476	20231130	124500	82114900	5370	5370	5370	5370	0
477	20231130	124400	82114900	5370	5370	5370	5370	77
478	20231130	124300	81701410	5370	5370	5370	5370	0
479	20231130	124200	81701410	5370	5370	5370	5370	92
480	20231130	124100	81207370	5360	5360	5360	5360	0
481	20231130	124000	81207370	5360	5360	5360	5360	0
482	20231130	123900	81207370	5360	5360	5360	5360	0
483	20231130	123800	81207370	5360	5360	5360	5360	0
484	20231130	123700	81207370	5360	5360	5360	5360	0
485	20231130	123600	81207370	5360	5350	5360	5350	692
486	20231130	123500	77500610	5350	5350	5350	5350	0
487	20231130	123400	77500610	5350	5360	5360	5350	1425
488	20231130	123300	69873250	5370	5370	5370	5370	0
489	20231130	123200	69873250	5370	5370	5370	5370	0
490	20231130	123100	69873250	5370	5370	5370	5370	0
491	20231130	123000	69873250	5370	5370	5370	5370	0
492	20231130	122900	69873250	5370	5370	5370	5370	0
493	20231130	122800	69873250	5370	5370	5370	5370	0
494	20231130	122700	69873250	5370	5370	5370	5370	0
495	20231130	122600	69873250	5370	5370	5370	5370	0
496	20231130	122500	69873250	5370	5370	5370	5370	0
497	20231130	122400	69873250	5370	5370	5370	5370	0
498	20231130	122300	69873250	5370	5370	5370	5370	0
499	20231130	122200	69873250	5370	5370	5370	5370	0
500	20231130	122100	69873250	5370	5370	5370	5370	0
501	20231130	122000	69873250	5370	5370	5370	5370	0
502	20231130	121900	69873250	5370	5370	5370	5370	0
503	20231130	121800	69873250	5370	5370	5370	5370	0
504	20231130	121700	69873250	5370	5370	5370	5370	0
505	20231130	121600	69873250	5370	5370	5370	5370	81
506	20231130	121500	69438280	5380	5380	5380	5380	30
507	20231130	121400	69276880	5380	5380	5380	5380	0
508	20231130	121300	69276880	5380	5380	5380	5380	10
509	20231130	121200	69223080	5380	5380	5380	5380	1
510	20231130	121100	69217700	5380	5380	5380	5380	0
511	20231130	121000	69217700	5380	5380	5380	5380	0
512	20231130	120900	69217700	5380	5380	5380	5380	0
513	20231130	120800	69217700	5380	5380	5380	5380	0
514	20231130	120700	69217700	5380	5380	5380	5380	0
515	20231130	120600	69217700	5380	5380	5380	5380	0
516	20231130	120500	69217700	5380	5380	5380	5380	0
517	20231130	120400	69217700	5380	5380	5380	5380	0
518	20231130	120300	69217700	5380	5380	5380	5380	0
519	20231130	120200	69217700	5380	5380	5380	5380	0
520	20231130	120100	69217700	5380	5380	5380	5380	0
521	20231130	120000	69217700	5380	5380	5380	5380	2
522	20231130	115900	69206940	5370	5370	5370	5370	0
523	20231130	115800	69206940	5370	5370	5370	5370	0
524	20231130	115700	69206940	5370	5370	5370	5370	0
525	20231130	115600	69206940	5370	5370	5370	5370	0
526	20231130	115500	69206940	5370	5370	5370	5370	0
527	20231130	115400	69206940	5370	5370	5370	5370	0
528	20231130	115300	69206940	5370	5370	5370	5370	0
529	20231130	115200	69206940	5370	5370	5370	5370	0
530	20231130	115100	69206940	5370	5370	5370	5370	0
531	20231130	115000	69206940	5370	5370	5370	5370	0
532	20231130	114900	69206940	5370	5370	5370	5370	0
533	20231130	114800	69206940	5370	5370	5370	5370	0
534	20231130	114700	69206940	5370	5370	5370	5370	0
535	20231130	114600	69206940	5370	5370	5370	5370	0
536	20231130	114500	69206940	5370	5370	5370	5370	0
537	20231130	114400	69206940	5370	5370	5370	5370	0
538	20231130	114300	69206940	5370	5370	5370	5370	0
539	20231130	114200	69206940	5370	5370	5370	5370	0
540	20231130	114100	69206940	5370	5370	5370	5370	0
541	20231130	114000	69206940	5370	5370	5370	5370	0
542	20231130	113900	69206940	5370	5370	5370	5370	0
543	20231130	113800	69206940	5370	5370	5370	5370	0
544	20231130	113700	69206940	5370	5370	5370	5370	169
545	20231130	113600	68299410	5380	5380	5380	5380	1
546	20231130	113500	68294030	5350	5350	5350	5350	0
547	20231130	113400	68294030	5350	5350	5350	5350	0
548	20231130	113300	68294030	5350	5360	5360	5350	2288
549	20231130	113200	56052210	5390	5390	5390	5390	0
550	20231130	113100	56052210	5390	5390	5390	5390	1
551	20231130	113000	56046820	5360	5360	5360	5360	0
552	20231130	112900	56046820	5360	5380	5380	5360	500
553	20231130	112800	53366710	5380	5390	5390	5380	1358
554	20231130	112700	46059500	5400	5400	5400	5400	0
555	20231130	112600	46059500	5400	5400	5400	5400	0
556	20231130	112500	46059500	5400	5400	5400	5400	1
557	20231130	112400	46054100	5390	5390	5390	5390	0
558	20231130	112300	46054100	5390	5390	5390	5390	0
559	20231130	112200	46054100	5390	5390	5390	5390	1
560	20231130	112100	46048710	5400	5400	5400	5400	0
561	20231130	112000	46048710	5400	5400	5400	5400	6
562	20231130	111900	46016310	5390	5400	5400	5390	16
563	20231130	111800	45930040	5400	5400	5400	5400	0
564	20231130	111700	45930040	5400	5400	5400	5400	0
565	20231130	111600	45930040	5400	5400	5400	5400	0
566	20231130	111500	45930040	5400	5400	5400	5400	186
567	20231130	111400	44925640	5400	5400	5400	5400	2
568	20231130	111300	44914840	5400	5400	5400	5400	0
569	20231130	111200	44914840	5400	5400	5400	5400	1
570	20231130	111100	44909440	5390	5390	5390	5390	0
571	20231130	111000	44909440	5390	5390	5390	5390	0
572	20231130	110900	44909440	5390	5390	5390	5390	0
573	20231130	110800	44909440	5390	5390	5390	5390	0
574	20231130	110700	44909440	5390	5390	5390	5390	0
575	20231130	110600	44909440	5390	5390	5390	5390	0
576	20231130	110500	44909440	5390	5390	5390	5390	1
577	20231130	110400	44904050	5400	5400	5400	5400	20
578	20231130	110300	44796050	5390	5390	5390	5390	300
579	20231130	110200	43179050	5390	5390	5390	5390	0
580	20231130	110100	43179050	5390	5390	5390	5390	0
581	20231130	110000	43179050	5390	5390	5390	5390	0
582	20231130	105900	43179050	5390	5390	5390	5390	0
583	20231130	105800	43179050	5390	5390	5390	5390	0
584	20231130	105700	43179050	5390	5390	5390	5390	0
585	20231130	105600	43179050	5390	5390	5390	5390	0
586	20231130	105500	43179050	5390	5400	5400	5390	2
587	20231130	105400	43168260	5390	5390	5390	5390	0
588	20231130	105300	43168260	5390	5390	5390	5390	30
589	20231130	105200	43006560	5390	5390	5390	5390	12
590	20231130	105100	42941880	5390	5390	5390	5390	0
591	20231130	105000	42941880	5390	5390	5390	5390	0
592	20231130	104900	42941880	5390	5390	5390	5390	0
593	20231130	104800	42941880	5390	5390	5390	5390	1
594	20231130	104700	42936490	5400	5400	5400	5400	0
595	20231130	104600	42936490	5400	5400	5400	5400	1
596	20231130	104500	42931090	5390	5390	5390	5390	1
597	20231130	104400	42925700	5400	5400	5400	5400	0
598	20231130	104300	42925700	5400	5400	5400	5400	0
599	20231130	104200	42925700	5400	5400	5400	5400	0
600	20231130	104100	42925700	5400	5400	5400	5400	0
601	20231130	104000	42925700	5400	5400	5400	5400	0
602	20231130	103900	42925700	5400	5400	5400	5400	20
603	20231130	103800	42817700	5390	5390	5390	5390	3
604	20231130	103700	42801530	5400	5400	5400	5400	0
605	20231130	103600	42801530	5400	5400	5400	5400	0
606	20231130	103500	42801530	5400	5400	5400	5400	12
607	20231130	103400	42736730	5390	5390	5390	5390	0
608	20231130	103300	42736730	5390	5390	5390	5390	0
609	20231130	103200	42736730	5390	5390	5390	5390	0
610	20231130	103100	42736730	5390	5390	5390	5390	0
611	20231130	103000	42736730	5390	5390	5390	5390	0
612	20231130	102900	42736730	5390	5390	5390	5390	0
613	20231130	102800	42736730	5390	5390	5390	5390	0
614	20231130	102700	42736730	5390	5390	5390	5390	0
615	20231130	102600	42736730	5390	5390	5390	5390	0
616	20231130	102500	42736730	5390	5390	5390	5390	28
617	20231130	102400	42585810	5390	5390	5390	5390	0
618	20231130	102300	42585810	5390	5390	5390	5390	0
619	20231130	102200	42585810	5390	5390	5390	5390	0
620	20231130	102100	42585810	5390	5390	5390	5390	0
621	20231130	102000	42585810	5390	5390	5390	5390	0
622	20231130	101900	42585810	5390	5390	5390	5390	0
623	20231130	101800	42585810	5390	5390	5390	5390	0
624	20231130	101700	42585810	5390	5390	5390	5390	1
625	20231130	101600	42580420	5380	5380	5380	5380	0
626	20231130	101500	42580420	5380	5380	5380	5380	50
627	20231130	101400	42311420	5380	5380	5380	5380	50
628	20231130	101300	42042420	5390	5390	5390	5390	0
629	20231130	101200	42042420	5390	5390	5390	5390	0
630	20231130	101100	42042420	5390	5390	5390	5390	0
631	20231130	101000	42042420	5390	5390	5390	5390	0
632	20231130	100900	42042420	5390	5390	5390	5390	0
633	20231130	100800	42042420	5390	5390	5390	5390	0
634	20231130	100700	42042420	5390	5390	5390	5390	0
635	20231130	100600	42042420	5390	5390	5390	5390	0
636	20231130	100500	42042420	5390	5390	5390	5390	0
637	20231130	100400	42042420	5390	5390	5390	5390	0
638	20231130	100300	42042420	5390	5390	5390	5390	0
639	20231130	100200	42042420	5390	5390	5390	5390	0
640	20231130	100100	42042420	5390	5390	5390	5390	0
641	20231130	100000	42042420	5390	5390	5390	5390	38
642	20231130	095900	41837600	5390	5390	5390	5390	0
643	20231130	095800	41837600	5390	5390	5390	5390	1
644	20231130	095700	41832210	5380	5380	5380	5380	50
645	20231130	095600	41563210	5370	5370	5370	5370	955
646	20231130	095500	36434860	5360	5360	5360	5360	0
647	20231130	095400	36434860	5360	5360	5360	5360	0
648	20231130	095300	36434860	5360	5360	5360	5360	0
649	20231130	095200	36434860	5360	5370	5370	5360	41
650	20231130	095100	36215090	5370	5370	5370	5370	0
651	20231130	095000	36215090	5370	5370	5370	5370	0
652	20231130	094900	36215090	5370	5370	5370	5370	0
653	20231130	094800	36215090	5370	5370	5370	5370	0
654	20231130	094700	36215090	5370	5370	5370	5370	0
655	20231130	094600	36215090	5370	5370	5370	5370	0
656	20231130	094500	36215090	5370	5370	5370	5370	0
657	20231130	094400	36215090	5370	5370	5370	5370	0
658	20231130	094300	36215090	5370	5370	5370	5370	0
659	20231130	094200	36215090	5370	5370	5370	5370	0
660	20231130	094100	36215090	5370	5370	5370	5370	0
661	20231130	094000	36215090	5370	5370	5370	5370	0
662	20231130	093900	36215090	5370	5370	5370	5370	0
663	20231130	093800	36215090	5370	5370	5370	5370	100
664	20231130	093700	35678090	5370	5370	5370	5370	2
665	20231130	093600	35667350	5360	5360	5360	5360	0
666	20231130	093500	35667350	5360	5360	5360	5360	0
667	20231130	093400	35667350	5360	5360	5360	5360	200
668	20231130	093300	34595350	5360	5350	5380	5350	4
669	20231130	093200	34573890	5350	5350	5350	5350	0
670	20231130	093100	34573890	5350	5350	5350	5350	110
671	20231130	093000	33985390	5380	5380	5380	5380	0
672	20231130	092900	33985390	5380	5380	5380	5380	20
673	20231130	092800	33877790	5360	5350	5360	5350	2028
674	20231130	092700	23027890	5350	5350	5350	5350	250
675	20231130	092600	21690390	5350	5350	5350	5340	572
676	20231130	092500	18633560	5350	5350	5350	5350	10
677	20231130	092400	18580060	5350	5350	5350	5350	628
678	20231130	092300	15220260	5360	5360	5360	5360	0
679	20231130	092200	15220260	5360	5360	5360	5360	0
680	20231130	092100	15220260	5360	5360	5360	5360	0
681	20231130	092000	15220260	5360	5360	5360	5360	0
682	20231130	091900	15220260	5360	5360	5360	5360	0
683	20231130	091800	15220260	5360	5360	5360	5360	0
684	20231130	091700	15220260	5360	5350	5360	5350	151
685	20231130	091600	14412400	5370	5370	5370	5370	0
686	20231130	091500	14412400	5370	5370	5370	5370	0
687	20231130	091400	14412400	5370	5370	5370	5370	0
688	20231130	091300	14412400	5370	5370	5370	5370	0
689	20231130	091200	14412400	5370	5370	5370	5370	1
690	20231130	091100	14407030	5350	5350	5350	5350	0
691	20231130	091000	14407030	5350	5350	5350	5350	0
692	20231130	090900	14407030	5350	5350	5350	5350	0
693	20231130	090800	14407030	5350	5370	5390	5350	2091
694	20231130	090700	3211950	5360	5360	5360	5360	0
695	20231130	090600	3211950	5360	5400	5400	5360	415
696	20231130	090500	986370	5390	5400	5400	5390	2
697	20231130	090400	975580	5380	5380	5380	5380	61
698	20231130	090300	647400	5380	5380	5380	5380	75
699	20231130	090200	243900	5420	5420	5420	5420	0
700	20231130	090100	243900	5420	5420	5420	5420	0
701	20231130	090000	243900	5420	5420	5420	5420	45