KissMeData/351330/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	211000	215840040	8650	8650	8650	8650	108
3	20231130	210900	215840040	8650	8650	8650	8650	0
4	20231130	210800	215840040	8650	8650	8650	8650	0
5	20231130	210700	215840040	8650	8650	8650	8650	0
6	20231130	210600	215840040	8650	8650	8650	8650	0
7	20231130	210500	215840040	8650	8650	8650	8650	0
8	20231130	210400	215840040	8650	8650	8650	8650	0
9	20231130	210300	215840040	8650	8650	8650	8650	0
10	20231130	210200	215840040	8650	8650	8650	8650	0
11	20231130	210100	215840040	8650	8650	8650	8650	0
12	20231130	210000	215840040	8650	8650	8650	8650	0
13	20231130	205900	215840040	8650	8650	8650	8650	0
14	20231130	205800	215840040	8650	8650	8650	8650	0
15	20231130	205700	215840040	8650	8650	8650	8650	0
16	20231130	205600	215840040	8650	8650	8650	8650	0
17	20231130	205500	215840040	8650	8650	8650	8650	0
18	20231130	205400	215840040	8650	8650	8650	8650	0
19	20231130	205300	215840040	8650	8650	8650	8650	0
20	20231130	205200	215840040	8650	8650	8650	8650	0
21	20231130	205100	215840040	8650	8650	8650	8650	0
22	20231130	205000	215840040	8650	8650	8650	8650	0
23	20231130	204900	215840040	8650	8650	8650	8650	0
24	20231130	204800	215840040	8650	8650	8650	8650	0
25	20231130	204700	215840040	8650	8650	8650	8650	0
26	20231130	204600	215840040	8650	8650	8650	8650	0
27	20231130	204500	215840040	8650	8650	8650	8650	0
28	20231130	204400	215840040	8650	8650	8650	8650	0
29	20231130	204300	215840040	8650	8650	8650	8650	0
30	20231130	204200	215840040	8650	8650	8650	8650	0
31	20231130	204100	215840040	8650	8650	8650	8650	0
32	20231130	204000	215840040	8650	8650	8650	8650	108
33	20231130	203900	215840040	8650	8650	8650	8650	0
34	20231130	203800	215840040	8650	8650	8650	8650	0
35	20231130	203700	215840040	8650	8650	8650	8650	0
36	20231130	203600	215840040	8650	8650	8650	8650	0
37	20231130	203500	215840040	8650	8650	8650	8650	0
38	20231130	203400	215840040	8650	8650	8650	8650	0
39	20231130	203300	215840040	8650	8650	8650	8650	0
40	20231130	203200	215840040	8650	8650	8650	8650	0
41	20231130	203100	215840040	8650	8650	8650	8650	0
42	20231130	203000	215840040	8650	8650	8650	8650	0
43	20231130	202900	215840040	8650	8650	8650	8650	0
44	20231130	202800	215840040	8650	8650	8650	8650	0
45	20231130	202700	215840040	8650	8650	8650	8650	0
46	20231130	202600	215840040	8650	8650	8650	8650	0
47	20231130	202500	215840040	8650	8650	8650	8650	0
48	20231130	202400	215840040	8650	8650	8650	8650	0
49	20231130	202300	215840040	8650	8650	8650	8650	0
50	20231130	202200	215840040	8650	8650	8650	8650	0
51	20231130	202100	215840040	8650	8650	8650	8650	0
52	20231130	202000	215840040	8650	8650	8650	8650	0
53	20231130	201900	215840040	8650	8650	8650	8650	0
54	20231130	201800	215840040	8650	8650	8650	8650	0
55	20231130	201700	215840040	8650	8650	8650	8650	0
56	20231130	201600	215840040	8650	8650	8650	8650	0
57	20231130	201500	215840040	8650	8650	8650	8650	0
58	20231130	201400	215840040	8650	8650	8650	8650	0
59	20231130	201300	215840040	8650	8650	8650	8650	0
60	20231130	201200	215840040	8650	8650	8650	8650	0
61	20231130	201100	215840040	8650	8650	8650	8650	0
62	20231130	201000	215840040	8650	8650	8650	8650	108
63	20231130	200900	215840040	8650	8650	8650	8650	0
64	20231130	200800	215840040	8650	8650	8650	8650	0
65	20231130	200700	215840040	8650	8650	8650	8650	0
66	20231130	200600	215840040	8650	8650	8650	8650	0
67	20231130	200500	215840040	8650	8650	8650	8650	0
68	20231130	200400	215840040	8650	8650	8650	8650	0
69	20231130	200300	215840040	8650	8650	8650	8650	0
70	20231130	200200	215840040	8650	8650	8650	8650	0
71	20231130	200100	215840040	8650	8650	8650	8650	0
72	20231130	200000	215840040	8650	8650	8650	8650	0
73	20231130	195900	215840040	8650	8650	8650	8650	0
74	20231130	195800	215840040	8650	8650	8650	8650	0
75	20231130	195700	215840040	8650	8650	8650	8650	0
76	20231130	195600	215840040	8650	8650	8650	8650	0
77	20231130	195500	215840040	8650	8650	8650	8650	0
78	20231130	195400	215840040	8650	8650	8650	8650	0
79	20231130	195300	215840040	8650	8650	8650	8650	0
80	20231130	195200	215840040	8650	8650	8650	8650	0
81	20231130	195100	215840040	8650	8650	8650	8650	0
82	20231130	195000	215840040	8650	8650	8650	8650	0
83	20231130	194900	215840040	8650	8650	8650	8650	0
84	20231130	194800	215840040	8650	8650	8650	8650	0
85	20231130	194700	215840040	8650	8650	8650	8650	0
86	20231130	194600	215840040	8650	8650	8650	8650	0
87	20231130	194500	215840040	8650	8650	8650	8650	0
88	20231130	194400	215840040	8650	8650	8650	8650	0
89	20231130	194300	215840040	8650	8650	8650	8650	0
90	20231130	194200	215840040	8650	8650	8650	8650	0
91	20231130	194100	215840040	8650	8650	8650	8650	0
92	20231130	194000	215840040	8650	8650	8650	8650	108
93	20231130	193900	215840040	8650	8650	8650	8650	0
94	20231130	193800	215840040	8650	8650	8650	8650	0
95	20231130	193700	215840040	8650	8650	8650	8650	0
96	20231130	193600	215840040	8650	8650	8650	8650	0
97	20231130	193500	215840040	8650	8650	8650	8650	0
98	20231130	193400	215840040	8650	8650	8650	8650	0
99	20231130	193300	215840040	8650	8650	8650	8650	0
100	20231130	193200	215840040	8650	8650	8650	8650	0
101	20231130	193100	215840040	8650	8650	8650	8650	0
102	20231130	193000	215840040	8650	8650	8650	8650	0
103	20231130	192900	215840040	8650	8650	8650	8650	0
104	20231130	192800	215840040	8650	8650	8650	8650	0
105	20231130	192700	215840040	8650	8650	8650	8650	0
106	20231130	192600	215840040	8650	8650	8650	8650	0
107	20231130	192500	215840040	8650	8650	8650	8650	0
108	20231130	192400	215840040	8650	8650	8650	8650	0
109	20231130	192300	215840040	8650	8650	8650	8650	0
110	20231130	192200	215840040	8650	8650	8650	8650	0
111	20231130	192100	215840040	8650	8650	8650	8650	0
112	20231130	192000	215840040	8650	8650	8650	8650	0
113	20231130	191900	215840040	8650	8650	8650	8650	0
114	20231130	191800	215840040	8650	8650	8650	8650	0
115	20231130	191700	215840040	8650	8650	8650	8650	0
116	20231130	191600	215840040	8650	8650	8650	8650	0
117	20231130	191500	215840040	8650	8650	8650	8650	0
118	20231130	191400	215840040	8650	8650	8650	8650	0
119	20231130	191300	215840040	8650	8650	8650	8650	0
120	20231130	191200	215840040	8650	8650	8650	8650	0
121	20231130	191100	215840040	8650	8650	8650	8650	0
122	20231130	191000	215840040	8650	8650	8650	8650	108
123	20231130	190900	215840040	8650	8650	8650	8650	0
124	20231130	190800	215840040	8650	8650	8650	8650	0
125	20231130	190700	215840040	8650	8650	8650	8650	0
126	20231130	190600	215840040	8650	8650	8650	8650	0
127	20231130	190500	215840040	8650	8650	8650	8650	0
128	20231130	190400	215840040	8650	8650	8650	8650	0
129	20231130	190300	215840040	8650	8650	8650	8650	0
130	20231130	190200	215840040	8650	8650	8650	8650	0
131	20231130	190100	215840040	8650	8650	8650	8650	0
132	20231130	190000	215840040	8650	8650	8650	8650	0
133	20231130	185900	215840040	8650	8650	8650	8650	0
134	20231130	185800	215840040	8650	8650	8650	8650	0
135	20231130	185700	215840040	8650	8650	8650	8650	0
136	20231130	185600	215840040	8650	8650	8650	8650	0
137	20231130	185500	215840040	8650	8650	8650	8650	0
138	20231130	185400	215840040	8650	8650	8650	8650	0
139	20231130	185300	215840040	8650	8650	8650	8650	0
140	20231130	185200	215840040	8650	8650	8650	8650	0
141	20231130	185100	215840040	8650	8650	8650	8650	0
142	20231130	185000	215840040	8650	8650	8650	8650	0
143	20231130	184900	215840040	8650	8650	8650	8650	0
144	20231130	184800	215840040	8650	8650	8650	8650	0
145	20231130	184700	215840040	8650	8650	8650	8650	0
146	20231130	184600	215840040	8650	8650	8650	8650	0
147	20231130	184500	215840040	8650	8650	8650	8650	0
148	20231130	184400	215840040	8650	8650	8650	8650	0
149	20231130	184300	215840040	8650	8650	8650	8650	0
150	20231130	184200	215840040	8650	8650	8650	8650	0
151	20231130	184100	215840040	8650	8650	8650	8650	0
152	20231130	184000	215840040	8650	8650	8650	8650	108
153	20231130	183900	215840040	8650	8650	8650	8650	0
154	20231130	183800	215840040	8650	8650	8650	8650	0
155	20231130	183700	215840040	8650	8650	8650	8650	0
156	20231130	183600	215840040	8650	8650	8650	8650	0
157	20231130	183500	215840040	8650	8650	8650	8650	0
158	20231130	183400	215840040	8650	8650	8650	8650	0
159	20231130	183300	215840040	8650	8650	8650	8650	0
160	20231130	183200	215840040	8650	8650	8650	8650	0
161	20231130	183100	215840040	8650	8650	8650	8650	0
162	20231130	183000	215840040	8650	8650	8650	8650	0
163	20231130	182900	215840040	8650	8650	8650	8650	0
164	20231130	182800	215840040	8650	8650	8650	8650	0
165	20231130	182700	215840040	8650	8650	8650	8650	0
166	20231130	182600	215840040	8650	8650	8650	8650	0
167	20231130	182500	215840040	8650	8650	8650	8650	0
168	20231130	182400	215840040	8650	8650	8650	8650	0
169	20231130	182300	215840040	8650	8650	8650	8650	0
170	20231130	182200	215840040	8650	8650	8650	8650	0
171	20231130	182100	215840040	8650	8650	8650	8650	0
172	20231130	182000	215840040	8650	8650	8650	8650	0
173	20231130	181900	215840040	8650	8650	8650	8650	0
174	20231130	181800	215840040	8650	8650	8650	8650	0
175	20231130	181700	215840040	8650	8650	8650	8650	0
176	20231130	181600	215840040	8650	8650	8650	8650	0
177	20231130	181500	215840040	8650	8650	8650	8650	0
178	20231130	181400	215840040	8650	8650	8650	8650	0
179	20231130	181300	215840040	8650	8650	8650	8650	0
180	20231130	181200	215840040	8650	8650	8650	8650	0
181	20231130	181100	215840040	8650	8650	8650	8650	0
182	20231130	181000	215840040	8650	8650	8650	8650	108
183	20231130	180900	215840040	8650	8650	8650	8650	0
184	20231130	180800	215840040	8650	8650	8650	8650	0
185	20231130	180700	215840040	8650	8650	8650	8650	0
186	20231130	180600	215840040	8650	8650	8650	8650	0
187	20231130	180500	215840040	8650	8650	8650	8650	0
188	20231130	180400	215840040	8650	8650	8650	8650	0
189	20231130	180300	215840040	8650	8650	8650	8650	0
190	20231130	180200	215840040	8650	8650	8650	8650	0
191	20231130	180100	215840040	8650	8650	8650	8650	0
192	20231130	180000	215840040	8650	8650	8650	8650	0
193	20231130	175900	215840040	8650	8650	8650	8650	0
194	20231130	175800	215840040	8650	8650	8650	8650	0
195	20231130	175700	215840040	8650	8650	8650	8650	0
196	20231130	175600	215840040	8650	8650	8650	8650	0
197	20231130	175500	215840040	8650	8650	8650	8650	0
198	20231130	175400	215840040	8650	8650	8650	8650	0
199	20231130	175300	215840040	8650	8650	8650	8650	0
200	20231130	175200	215840040	8650	8650	8650	8650	0
201	20231130	175100	215840040	8650	8650	8650	8650	0
202	20231130	175000	215840040	8650	8650	8650	8650	0
203	20231130	174900	215840040	8650	8650	8650	8650	0
204	20231130	174800	215840040	8650	8650	8650	8650	0
205	20231130	174700	215840040	8650	8650	8650	8650	0
206	20231130	174600	215840040	8650	8650	8650	8650	0
207	20231130	174500	215840040	8650	8650	8650	8650	0
208	20231130	174400	215840040	8650	8650	8650	8650	0
209	20231130	174300	215840040	8650	8650	8650	8650	0
210	20231130	174200	215840040	8650	8650	8650	8650	0
211	20231130	174100	215840040	8650	8650	8650	8650	0
212	20231130	174000	215840040	8650	8650	8650	8650	108
213	20231130	173900	215840040	8650	8650	8650	8650	0
214	20231130	173800	215840040	8650	8650	8650	8650	0
215	20231130	173700	215840040	8650	8650	8650	8650	0
216	20231130	173600	215840040	8650	8650	8650	8650	0
217	20231130	173500	215840040	8650	8650	8650	8650	0
218	20231130	173400	215840040	8650	8650	8650	8650	0
219	20231130	173300	215840040	8650	8650	8650	8650	0
220	20231130	173200	215840040	8650	8650	8650	8650	0
221	20231130	173100	215840040	8650	8650	8650	8650	0
222	20231130	173000	215840040	8650	8650	8650	8650	0
223	20231130	172900	215840040	8650	8650	8650	8650	0
224	20231130	172800	215840040	8650	8650	8650	8650	0
225	20231130	172700	215840040	8650	8650	8650	8650	0
226	20231130	172600	215840040	8650	8650	8650	8650	0
227	20231130	172500	215840040	8650	8650	8650	8650	0
228	20231130	172400	215840040	8650	8650	8650	8650	0
229	20231130	172300	215840040	8650	8650	8650	8650	0
230	20231130	172200	215840040	8650	8650	8650	8650	0
231	20231130	172100	215840040	8650	8650	8650	8650	0
232	20231130	172000	215840040	8650	8650	8650	8650	0
233	20231130	171900	215840040	8650	8650	8650	8650	0
234	20231130	171800	215840040	8650	8650	8650	8650	0
235	20231130	171700	215840040	8650	8650	8650	8650	0
236	20231130	171600	215840040	8650	8650	8650	8650	0
237	20231130	171500	215840040	8650	8650	8650	8650	0
238	20231130	171400	215840040	8650	8650	8650	8650	0
239	20231130	171300	215840040	8650	8650	8650	8650	0
240	20231130	171200	215840040	8650	8650	8650	8650	0
241	20231130	171100	215840040	8650	8650	8650	8650	0
242	20231130	171000	215840040	8650	8650	8650	8650	108
243	20231130	170900	215840040	8650	8650	8650	8650	0
244	20231130	170800	215840040	8650	8650	8650	8650	0
245	20231130	170700	215840040	8650	8650	8650	8650	0
246	20231130	170600	215840040	8650	8650	8650	8650	0
247	20231130	170500	215840040	8650	8650	8650	8650	0
248	20231130	170400	215840040	8650	8650	8650	8650	0
249	20231130	170300	215840040	8650	8650	8650	8650	0
250	20231130	170200	215840040	8650	8650	8650	8650	0
251	20231130	170100	215840040	8650	8650	8650	8650	0
252	20231130	170000	215840040	8650	8650	8650	8650	0
253	20231130	165900	215840040	8650	8650	8650	8650	0
254	20231130	165800	215840040	8650	8650	8650	8650	0
255	20231130	165700	215840040	8650	8650	8650	8650	0
256	20231130	165600	215840040	8650	8650	8650	8650	0
257	20231130	165500	215840040	8650	8650	8650	8650	0
258	20231130	165400	215840040	8650	8650	8650	8650	0
259	20231130	165300	215840040	8650	8650	8650	8650	0
260	20231130	165200	215840040	8650	8650	8650	8650	0
261	20231130	165100	215840040	8650	8650	8650	8650	0
262	20231130	165000	215840040	8650	8650	8650	8650	0
263	20231130	164900	215840040	8650	8650	8650	8650	0
264	20231130	164800	215840040	8650	8650	8650	8650	0
265	20231130	164700	215840040	8650	8650	8650	8650	0
266	20231130	164600	215840040	8650	8650	8650	8650	0
267	20231130	164500	215840040	8650	8650	8650	8650	0
268	20231130	164400	215840040	8650	8650	8650	8650	0
269	20231130	164300	215840040	8650	8650	8650	8650	0
270	20231130	164200	215840040	8650	8650	8650	8650	0
271	20231130	164100	215840040	8650	8650	8650	8650	0
272	20231130	164000	215840040	8650	8650	8650	8650	108
273	20231130	163900	215840040	8650	8650	8650	8650	0
274	20231130	163800	215840040	8650	8650	8650	8650	0
275	20231130	163700	215840040	8650	8650	8650	8650	0
276	20231130	163600	215840040	8650	8650	8650	8650	0
277	20231130	163500	215840040	8650	8650	8650	8650	0
278	20231130	163400	215840040	8650	8650	8650	8650	0
279	20231130	163300	215840040	8650	8650	8650	8650	0
280	20231130	163200	215840040	8650	8650	8650	8650	0
281	20231130	163100	215840040	8650	8650	8650	8650	0
282	20231130	163000	215840040	8650	8650	8650	8650	0
283	20231130	162900	215840040	8650	8650	8650	8650	0
284	20231130	162800	215840040	8650	8650	8650	8650	0
285	20231130	162700	215840040	8650	8650	8650	8650	0
286	20231130	162600	215840040	8650	8650	8650	8650	0
287	20231130	162500	215840040	8650	8650	8650	8650	0
288	20231130	162400	215840040	8650	8650	8650	8650	0
289	20231130	162300	215840040	8650	8650	8650	8650	0
290	20231130	162200	215840040	8650	8650	8650	8650	0
291	20231130	162100	215840040	8650	8650	8650	8650	0
292	20231130	162000	215840040	8650	8650	8650	8650	0
293	20231130	161900	215840040	8650	8650	8650	8650	0
294	20231130	161800	215840040	8650	8650	8650	8650	0
295	20231130	161700	215840040	8650	8650	8650	8650	0
296	20231130	161600	215840040	8650	8650	8650	8650	0
297	20231130	161500	215840040	8650	8650	8650	8650	0
298	20231130	161400	215840040	8650	8650	8650	8650	0
299	20231130	161300	215840040	8650	8650	8650	8650	0
300	20231130	161200	215840040	8650	8650	8650	8650	0
301	20231130	161100	215840040	8650	8650	8650	8650	0
302	20231130	161000	215840040	8650	8650	8650	8650	108
303	20231130	160900	215840040	8650	8650	8650	8650	0
304	20231130	160800	215840040	8650	8650	8650	8650	0
305	20231130	160700	215840040	8650	8650	8650	8650	0
306	20231130	160600	215840040	8650	8650	8650	8650	0
307	20231130	160500	215840040	8650	8650	8650	8650	0
308	20231130	160400	215840040	8650	8650	8650	8650	0
309	20231130	160300	215840040	8650	8650	8650	8650	0
310	20231130	160200	215840040	8650	8650	8650	8650	0
311	20231130	160100	215840040	8650	8650	8650	8650	0
312	20231130	160000	215840040	8650	8650	8650	8650	0
313	20231130	155900	215840040	8650	8650	8650	8650	0
314	20231130	155800	215840040	8650	8650	8650	8650	0
315	20231130	155700	215840040	8650	8650	8650	8650	0
316	20231130	155600	215840040	8650	8650	8650	8650	0
317	20231130	155500	215840040	8650	8650	8650	8650	0
318	20231130	155400	215840040	8650	8650	8650	8650	0
319	20231130	155300	215840040	8650	8650	8650	8650	0
320	20231130	155200	215840040	8650	8650	8650	8650	0
321	20231130	155100	215840040	8650	8650	8650	8650	0
322	20231130	155000	215840040	8650	8650	8650	8650	0
323	20231130	154900	215840040	8650	8650	8650	8650	0
324	20231130	154800	215840040	8650	8650	8650	8650	0
325	20231130	154700	215840040	8650	8650	8650	8650	0
326	20231130	154600	215840040	8650	8650	8650	8650	0
327	20231130	154500	215840040	8650	8650	8650	8650	0
328	20231130	154400	215840040	8650	8650	8650	8650	0
329	20231130	154300	215840040	8650	8650	8650	8650	0
330	20231130	154200	215840040	8650	8650	8650	8650	0
331	20231130	154100	215840040	8650	8650	8650	8650	0
332	20231130	154000	215840040	8650	8650	8650	8650	108
333	20231130	153900	215840040	8650	8650	8650	8650	0
334	20231130	153800	215840040	8650	8650	8650	8650	0
335	20231130	153700	215840040	8650	8650	8650	8650	0
336	20231130	153600	215840040	8650	8650	8650	8650	0
337	20231130	153500	215840040	8650	8650	8650	8650	0
338	20231130	153400	215840040	8650	8650	8650	8650	0
339	20231130	153300	215840040	8650	8650	8650	8650	0
340	20231130	153200	215840040	8650	8650	8650	8650	0
341	20231130	153100	215840040	8650	8650	8650	8650	0
342	20231130	153000	215840040	8650	8650	8650	8650	108
343	20231130	152900	214905840	8650	8650	8650	8650	0
344	20231130	152800	214905840	8650	8650	8650	8650	0
345	20231130	152700	214905840	8650	8650	8650	8650	0
346	20231130	152600	214905840	8650	8650	8650	8650	0
347	20231130	152500	214905840	8650	8650	8650	8650	0
348	20231130	152400	214905840	8650	8650	8650	8650	0
349	20231130	152300	214905840	8650	8650	8650	8650	0
350	20231130	152200	214905840	8650	8650	8650	8650	0
351	20231130	152100	214905840	8650	8650	8650	8650	0
352	20231130	152000	214905840	8650	8650	8650	8650	0
353	20231130	151900	214905840	8650	8650	8650	8650	0
354	20231130	151800	214905840	8650	8650	8650	8650	100
355	20231130	151700	214040840	8650	8650	8650	8650	0
356	20231130	151600	214040840	8650	8650	8650	8650	0
357	20231130	151500	214040840	8650	8650	8650	8650	27
358	20231130	151400	213807290	8650	8640	8650	8640	111
359	20231130	151300	212847740	8620	8620	8620	8620	0
360	20231130	151200	212847740	8620	8620	8620	8620	100
361	20231130	151100	211985740	8620	8620	8620	8620	0
362	20231130	151000	211985740	8620	8620	8620	8620	4
363	20231130	150900	211951260	8640	8640	8640	8640	0
364	20231130	150800	211951260	8640	8640	8640	8640	44
365	20231130	150700	211571100	8640	8640	8640	8640	10
366	20231130	150600	211484700	8640	8640	8640	8640	0
367	20231130	150500	211484700	8640	8640	8640	8640	0
368	20231130	150400	211484700	8640	8640	8640	8640	0
369	20231130	150300	211484700	8640	8640	8640	8640	0
370	20231130	150200	211484700	8640	8640	8640	8640	400
371	20231130	150100	208028700	8650	8650	8650	8650	0
372	20231130	150000	208028700	8650	8650	8650	8650	0
373	20231130	145900	208028700	8650	8650	8650	8650	320
374	20231130	145800	205260700	8620	8620	8620	8620	58
375	20231130	145700	204760740	8620	8620	8620	8620	0
376	20231130	145600	204760740	8620	8640	8640	8620	73
377	20231130	145500	204130650	8640	8640	8640	8640	0
378	20231130	145400	204130650	8640	8640	8640	8640	291
379	20231130	145300	201616410	8640	8650	8650	8640	230
380	20231130	145200	199629110	8650	8650	8650	8650	0
381	20231130	145100	199629110	8650	8650	8650	8650	0
382	20231130	145000	199629110	8650	8650	8650	8650	0
383	20231130	144900	199629110	8650	8650	8650	8650	38
384	20231130	144800	199300410	8650	8650	8650	8650	1
385	20231130	144700	199291760	8660	8660	8660	8660	0
386	20231130	144600	199291760	8660	8660	8660	8660	0
387	20231130	144500	199291760	8660	8660	8660	8660	0
388	20231130	144400	199291760	8660	8660	8660	8660	0
389	20231130	144300	199291760	8660	8660	8660	8660	0
390	20231130	144200	199291760	8660	8660	8660	8660	0
391	20231130	144100	199291760	8660	8660	8660	8660	0
392	20231130	144000	199291760	8660	8660	8660	8660	100
393	20231130	143900	198425760	8660	8660	8660	8660	0
394	20231130	143800	198425760	8660	8660	8660	8660	0
395	20231130	143700	198425760	8660	8660	8660	8660	0
396	20231130	143600	198425760	8660	8660	8660	8660	5
397	20231130	143500	198382460	8660	8660	8660	8660	1
398	20231130	143400	198373800	8650	8650	8650	8650	0
399	20231130	143300	198373800	8650	8650	8650	8650	0
400	20231130	143200	198373800	8650	8650	8650	8650	0
401	20231130	143100	198373800	8650	8670	8670	8650	66
402	20231130	143000	197802840	8670	8650	8670	8650	243
403	20231130	142900	195700690	8670	8670	8670	8670	0
404	20231130	142800	195700690	8670	8670	8670	8670	9
405	20231130	142700	195622660	8680	8680	8680	8680	0
406	20231130	142600	195622660	8680	8680	8680	8680	0
407	20231130	142500	195622660	8680	8680	8680	8680	0
408	20231130	142400	195622660	8680	8680	8680	8680	0
409	20231130	142300	195622660	8680	8680	8680	8680	0
410	20231130	142200	195622660	8680	8680	8680	8680	0
411	20231130	142100	195622660	8680	8680	8680	8680	0
412	20231130	142000	195622660	8680	8680	8680	8680	0
413	20231130	141900	195622660	8680	8680	8680	8680	10
414	20231130	141800	195535860	8650	8650	8650	8650	0
415	20231130	141700	195535860	8650	8680	8680	8650	169
416	20231130	141600	194073710	8660	8660	8660	8660	0
417	20231130	141500	194073710	8660	8660	8660	8660	0
418	20231130	141400	194073710	8660	8660	8660	8660	230
419	20231130	141300	192081910	8690	8690	8690	8690	0
420	20231130	141200	192081910	8690	8690	8690	8690	0
421	20231130	141100	192081910	8690	8690	8690	8690	10
422	20231130	141000	191995010	8660	8660	8660	8660	0
423	20231130	140900	191995010	8660	8660	8660	8660	40
424	20231130	140800	191648610	8690	8690	8690	8690	2
425	20231130	140700	191631230	8690	8690	8690	8690	0
426	20231130	140600	191631230	8690	8690	8690	8690	0
427	20231130	140500	191631230	8690	8690	8690	8690	0
428	20231130	140400	191631230	8690	8680	8690	8680	58
429	20231130	140300	191127660	8680	8680	8680	8680	2
430	20231130	140200	191110300	8680	8680	8680	8680	0
431	20231130	140100	191110300	8680	8680	8680	8680	0
432	20231130	140000	191110300	8680	8680	8680	8680	0
433	20231130	135900	191110300	8680	8680	8680	8680	0
434	20231130	135800	191110300	8680	8680	8680	8680	9
435	20231130	135700	191032180	8660	8660	8660	8660	0
436	20231130	135600	191032180	8660	8660	8660	8660	1
437	20231130	135500	191023520	8660	8660	8660	8660	0
438	20231130	135400	191023520	8660	8660	8660	8660	32
439	20231130	135300	190746400	8680	8680	8680	8680	19
440	20231130	135200	190581480	8680	8680	8680	8680	0
441	20231130	135100	190581480	8680	8680	8680	8680	0
442	20231130	135000	190581480	8680	8680	8680	8680	80
443	20231130	134900	189887080	8680	8680	8680	8680	0
444	20231130	134800	189887080	8680	8680	8680	8680	101
445	20231130	134700	189010400	8680	8680	8680	8680	0
446	20231130	134600	189010400	8680	8680	8680	8680	0
447	20231130	134500	189010400	8680	8680	8680	8680	100
448	20231130	134400	188142400	8680	8680	8680	8680	10
449	20231130	134300	188055600	8670	8670	8670	8670	0
450	20231130	134200	188055600	8670	8670	8670	8670	0
451	20231130	134100	188055600	8670	8670	8670	8670	0
452	20231130	134000	188055600	8670	8670	8670	8670	1
453	20231130	133900	188046930	8660	8660	8660	8660	0
454	20231130	133800	188046930	8660	8660	8660	8660	2
455	20231130	133700	188029610	8660	8660	8660	8660	29
456	20231130	133600	187778470	8670	8670	8670	8670	100
457	20231130	133500	186911470	8670	8670	8670	8670	100
458	20231130	133400	186044470	8670	8670	8670	8670	0
459	20231130	133300	186044470	8670	8670	8670	8670	0
460	20231130	133200	186044470	8670	8670	8670	8670	0
461	20231130	133100	186044470	8670	8670	8670	8670	0
462	20231130	133000	186044470	8670	8670	8670	8670	0
463	20231130	132900	186044470	8670	8670	8670	8670	9
464	20231130	132800	185966440	8640	8640	8640	8640	0
465	20231130	132700	185966440	8640	8640	8640	8640	0
466	20231130	132600	185966440	8640	8640	8640	8640	0
467	20231130	132500	185966440	8640	8640	8640	8640	0
468	20231130	132400	185966440	8640	8650	8650	8630	2042
469	20231130	132300	168329730	8630	8630	8630	8630	0
470	20231130	132200	168329730	8630	8630	8630	8630	0
471	20231130	132100	168329730	8630	8650	8650	8620	3464
472	20231130	132000	138439530	8650	8650	8650	8650	0
473	20231130	131900	138439530	8650	8650	8650	8650	0
474	20231130	131800	138439530	8650	8650	8650	8650	0
475	20231130	131700	138439530	8650	8650	8650	8650	0
476	20231130	131600	138439530	8650	8650	8650	8650	10
477	20231130	131500	138353030	8660	8660	8660	8660	2
478	20231130	131400	138335710	8660	8660	8660	8660	4
479	20231130	131300	138301070	8640	8670	8670	8640	1714
480	20231130	131200	123470370	8680	8680	8680	8680	10
481	20231130	131100	123383570	8690	8690	8690	8690	0
482	20231130	131000	123383570	8690	8690	8690	8690	0
483	20231130	130900	123383570	8690	8680	8690	8680	11
484	20231130	130800	123287990	8690	8690	8690	8690	330
485	20231130	130700	120420290	8690	8680	8690	8680	635
486	20231130	130600	114902240	8680	8680	8680	8680	0
487	20231130	130500	114902240	8680	8680	8680	8680	0
488	20231130	130400	114902240	8680	8680	8690	8680	4
489	20231130	130300	114867510	8680	8680	8680	8680	0
490	20231130	130200	114867510	8680	8680	8680	8680	0
491	20231130	130100	114867510	8680	8680	8680	8680	0
492	20231130	130000	114867510	8680	8680	8680	8680	0
493	20231130	125900	114867510	8680	8680	8680	8680	102
494	20231130	125800	113982150	8670	8670	8670	8670	0
495	20231130	125700	113982150	8670	8670	8670	8670	0
496	20231130	125600	113982150	8670	8670	8670	8670	0
497	20231130	125500	113982150	8670	8670	8670	8670	0
498	20231130	125400	113982150	8670	8670	8670	8670	0
499	20231130	125300	113982150	8670	8670	8670	8670	0
500	20231130	125200	113982150	8670	8670	8670	8670	0
501	20231130	125100	113982150	8670	8670	8670	8670	0
502	20231130	125000	113982150	8670	8670	8670	8670	0
503	20231130	124900	113982150	8670	8670	8670	8670	0
504	20231130	124800	113982150	8670	8670	8670	8670	0
505	20231130	124700	113982150	8670	8670	8670	8670	0
506	20231130	124600	113982150	8670	8670	8670	8670	0
507	20231130	124500	113982150	8670	8670	8670	8670	0
508	20231130	124400	113982150	8670	8670	8670	8670	0
509	20231130	124300	113982150	8670	8670	8670	8670	0
510	20231130	124200	113982150	8670	8670	8670	8670	0
511	20231130	124100	113982150	8670	8670	8670	8670	0
512	20231130	124000	113982150	8670	8670	8670	8670	32
513	20231130	123900	113704710	8650	8650	8650	8650	0
514	20231130	123800	113704710	8650	8650	8650	8650	0
515	20231130	123700	113704710	8650	8650	8650	8650	0
516	20231130	123600	113704710	8650	8650	8650	8650	0
517	20231130	123500	113704710	8650	8650	8650	8650	0
518	20231130	123400	113704710	8650	8650	8650	8650	0
519	20231130	123300	113704710	8650	8650	8650	8650	0
520	20231130	123200	113704710	8650	8650	8650	8650	0
521	20231130	123100	113704710	8650	8650	8650	8650	0
522	20231130	123000	113704710	8650	8650	8650	8650	0
523	20231130	122900	113704710	8650	8650	8650	8650	0
524	20231130	122800	113704710	8650	8650	8650	8650	0
525	20231130	122700	113704710	8650	8650	8650	8650	1
526	20231130	122600	113696060	8650	8650	8650	8650	0
527	20231130	122500	113696060	8650	8650	8650	8650	0
528	20231130	122400	113696060	8650	8650	8650	8650	0
529	20231130	122300	113696060	8650	8650	8650	8650	0
530	20231130	122200	113696060	8650	8660	8660	8650	600
531	20231130	122100	108504010	8670	8670	8670	8670	0
532	20231130	122000	108504010	8670	8670	8670	8670	0
533	20231130	121900	108504010	8670	8670	8670	8670	1
534	20231130	121800	108495340	8700	8700	8700	8700	0
535	20231130	121700	108495340	8700	8670	8700	8670	600
536	20231130	121600	103281220	8670	8670	8670	8670	6
537	20231130	121500	103229200	8690	8690	8690	8690	0
538	20231130	121400	103229200	8690	8690	8690	8690	0
539	20231130	121300	103229200	8690	8690	8690	8690	0
540	20231130	121200	103229200	8690	8690	8690	8690	1
541	20231130	121100	103220510	8690	8690	8690	8690	65
542	20231130	121000	102655660	8690	8690	8690	8690	7
543	20231130	120900	102594830	8690	8690	8690	8690	0
544	20231130	120800	102594830	8690	8690	8690	8690	0
545	20231130	120700	102594830	8690	8690	8690	8690	0
546	20231130	120600	102594830	8690	8690	8690	8690	0
547	20231130	120500	102594830	8690	8690	8690	8690	0
548	20231130	120400	102594830	8690	8690	8690	8690	0
549	20231130	120300	102594830	8690	8690	8690	8690	0
550	20231130	120200	102594830	8690	8690	8690	8690	0
551	20231130	120100	102594830	8690	8690	8690	8690	0
552	20231130	120000	102594830	8690	8690	8690	8690	0
553	20231130	115900	102594830	8690	8690	8690	8690	5
554	20231130	115800	102551380	8690	8690	8690	8690	0
555	20231130	115700	102551380	8690	8690	8690	8690	0
556	20231130	115600	102551380	8690	8690	8690	8690	0
557	20231130	115500	102551380	8690	8690	8690	8690	0
558	20231130	115400	102551380	8690	8690	8690	8690	0
559	20231130	115300	102551380	8690	8690	8690	8690	0
560	20231130	115200	102551380	8690	8690	8690	8690	1
561	20231130	115100	102542690	8680	8680	8680	8680	0
562	20231130	115000	102542690	8680	8680	8680	8680	0
563	20231130	114900	102542690	8680	8680	8680	8680	0
564	20231130	114800	102542690	8680	8680	8680	8680	0
565	20231130	114700	102542690	8680	8680	8680	8680	394
566	20231130	114600	99122770	8680	8680	8680	8680	0
567	20231130	114500	99122770	8680	8680	8680	8680	0
568	20231130	114400	99122770	8680	8680	8680	8680	3
569	20231130	114300	99096730	8670	8670	8670	8670	0
570	20231130	114200	99096730	8670	8670	8670	8670	0
571	20231130	114100	99096730	8670	8670	8670	8670	0
572	20231130	114000	99096730	8670	8670	8670	8670	0
573	20231130	113900	99096730	8670	8670	8670	8670	10
574	20231130	113800	99010030	8670	8670	8670	8670	0
575	20231130	113700	99010030	8670	8670	8670	8670	0
576	20231130	113600	99010030	8670	8670	8670	8670	129
577	20231130	113500	97891600	8670	8670	8670	8670	1
578	20231130	113400	97882930	8640	8640	8640	8640	0
579	20231130	113300	97882930	8640	8640	8640	8640	0
580	20231130	113200	97882930	8640	8640	8640	8640	0
581	20231130	113100	97882930	8640	8640	8640	8640	0
582	20231130	113000	97882930	8640	8640	8640	8640	0
583	20231130	112900	97882930	8640	8640	8640	8640	0
584	20231130	112800	97882930	8640	8640	8640	8640	165
585	20231130	112700	96457330	8640	8650	8650	8640	393
586	20231130	112600	93060840	8650	8650	8650	8650	0
587	20231130	112500	93060840	8650	8650	8650	8650	0
588	20231130	112400	93060840	8650	8650	8650	8650	0
589	20231130	112300	93060840	8650	8650	8650	8650	13
590	20231130	112200	92948390	8650	8650	8650	8650	0
591	20231130	112100	92948390	8650	8650	8650	8650	200
592	20231130	112000	91218390	8650	8650	8650	8650	0
593	20231130	111900	91218390	8650	8650	8650	8650	0
594	20231130	111800	91218390	8650	8650	8650	8650	0
595	20231130	111700	91218390	8650	8660	8660	8650	203
596	20231130	111600	89462430	8650	8650	8650	8650	0
597	20231130	111500	89462430	8650	8650	8650	8650	0
598	20231130	111400	89462430	8650	8660	8660	8650	17
599	20231130	111300	89315310	8660	8660	8660	8660	0
600	20231130	111200	89315310	8660	8660	8660	8660	202
601	20231130	111100	87565990	8680	8670	8680	8670	14
602	20231130	111000	87444510	8670	8670	8670	8670	1
603	20231130	110900	87435840	8680	8680	8680	8680	12
604	20231130	110800	87331680	8680	8680	8680	8680	12
605	20231130	110700	87227520	8680	8680	8680	8680	12
606	20231130	110600	87123360	8680	8680	8680	8670	27
607	20231130	110500	86889030	8670	8670	8670	8670	49
608	20231130	110400	86464200	8670	8680	8680	8670	33
609	20231130	110300	86177770	8680	8680	8680	8680	0
610	20231130	110200	86177770	8680	8660	8680	8660	39
611	20231130	110100	85839820	8660	8660	8660	8660	0
612	20231130	110000	85839820	8660	8660	8660	8660	0
613	20231130	105900	85839820	8660	8660	8660	8660	118
614	20231130	105800	84817940	8670	8660	8670	8660	300
615	20231130	105700	82217940	8620	8620	8620	8620	1
616	20231130	105600	82209320	8620	8620	8620	8620	30
617	20231130	105500	81950720	8620	8660	8660	8620	2686
618	20231130	105400	58760200	8660	8660	8660	8660	15
619	20231130	105300	58630300	8660	8660	8660	8660	0
620	20231130	105200	58630300	8660	8660	8660	8660	4
621	20231130	105100	58595660	8660	8660	8660	8660	4
622	20231130	105000	58561020	8660	8660	8660	8660	5
623	20231130	104900	58517720	8660	8670	8670	8660	330
624	20231130	104800	55656920	8640	8640	8640	8640	0
625	20231130	104700	55656920	8640	8660	8660	8640	749
626	20231130	104600	49184850	8660	8660	8660	8660	0
627	20231130	104500	49184850	8660	8660	8660	8660	0
628	20231130	104400	49184850	8660	8660	8660	8660	8
629	20231130	104300	49115570	8660	8660	8660	8660	0
630	20231130	104200	49115570	8660	8660	8660	8660	0
631	20231130	104100	49115570	8660	8660	8660	8660	0
632	20231130	104000	49115570	8660	8660	8660	8660	0
633	20231130	103900	49115570	8660	8660	8660	8660	0
634	20231130	103800	49115570	8660	8660	8660	8660	0
635	20231130	103700	49115570	8660	8660	8660	8660	0
636	20231130	103600	49115570	8660	8660	8660	8660	0
637	20231130	103500	49115570	8660	8660	8660	8660	0
638	20231130	103400	49115570	8660	8660	8660	8660	213
639	20231130	103300	47270990	8660	8660	8660	8660	0
640	20231130	103200	47270990	8660	8660	8660	8660	0
641	20231130	103100	47270990	8660	8660	8660	8660	6
642	20231130	103000	47219030	8660	8660	8660	8660	0
643	20231130	102900	47219030	8660	8660	8660	8660	0
644	20231130	102800	47219030	8660	8660	8660	8660	1
645	20231130	102700	47210370	8660	8660	8660	8660	0
646	20231130	102600	47210370	8660	8660	8660	8660	2
647	20231130	102500	47193050	8660	8660	8660	8660	4
648	20231130	102400	47158410	8660	8660	8660	8660	4
649	20231130	102300	47123770	8660	8660	8660	8660	0
650	20231130	102200	47123770	8660	8660	8660	8660	74
651	20231130	102100	46482930	8660	8640	8660	8640	62
652	20231130	102000	45947090	8630	8630	8630	8630	0
653	20231130	101900	45947090	8630	8630	8630	8630	0
654	20231130	101800	45947090	8630	8630	8630	8630	1
655	20231130	101700	45938460	8630	8630	8630	8630	0
656	20231130	101600	45938460	8630	8630	8630	8630	0
657	20231130	101500	45938460	8630	8630	8630	8630	20
658	20231130	101400	45765860	8630	8630	8630	8630	0
659	20231130	101300	45765860	8630	8630	8630	8630	0
660	20231130	101200	45765860	8630	8630	8630	8630	0
661	20231130	101100	45765860	8630	8630	8630	8630	0
662	20231130	101000	45765860	8630	8630	8630	8630	0
663	20231130	100900	45765860	8630	8630	8630	8630	0
664	20231130	100800	45765860	8630	8630	8630	8630	0
665	20231130	100700	45765860	8630	8640	8640	8630	9
666	20231130	100600	45688180	8660	8660	8660	8660	0
667	20231130	100500	45688180	8660	8660	8660	8660	0
668	20231130	100400	45688180	8660	8660	8660	8660	0
669	20231130	100300	45688180	8660	8640	8660	8640	50
670	20231130	100200	45255510	8640	8640	8640	8640	116
671	20231130	100100	44253270	8640	8640	8640	8640	100
672	20231130	100000	43389270	8630	8630	8630	8630	0
673	20231130	095900	43389270	8630	8630	8630	8630	20
674	20231130	095800	43216670	8630	8630	8630	8630	0
675	20231130	095700	43216670	8630	8630	8630	8630	5
676	20231130	095600	43173520	8630	8630	8630	8630	116
677	20231130	095500	42172440	8640	8630	8640	8630	25
678	20231130	095400	41956560	8640	8640	8640	8640	261
679	20231130	095300	39701520	8660	8660	8660	8660	200
680	20231130	095200	37969520	8670	8670	8670	8670	0
681	20231130	095100	37969520	8670	8670	8670	8670	0
682	20231130	095000	37969520	8670	8670	8670	8670	0
683	20231130	094900	37969520	8670	8670	8670	8670	0
684	20231130	094800	37969520	8670	8670	8670	8670	0
685	20231130	094700	37969520	8670	8670	8670	8670	0
686	20231130	094600	37969520	8670	8670	8670	8670	10
687	20231130	094500	37882820	8670	8670	8670	8670	20
688	20231130	094400	37709420	8660	8670	8670	8660	2
689	20231130	094300	37692090	8660	8660	8660	8660	0
690	20231130	094200	37692090	8660	8660	8660	8660	91
691	20231130	094100	36904030	8660	8660	8660	8660	122
692	20231130	094000	35847510	8660	8660	8660	8660	14
693	20231130	093900	35726270	8660	8660	8660	8660	0
694	20231130	093800	35726270	8660	8660	8660	8660	2
695	20231130	093700	35708950	8650	8650	8650	8650	2
696	20231130	093600	35691650	8620	8620	8620	8620	0
697	20231130	093500	35691650	8620	8620	8620	8620	0
698	20231130	093400	35691650	8620	8620	8620	8620	58
699	20231130	093300	35191690	8620	8640	8640	8620	226
700	20231130	093200	33241360	8650	8650	8650	8650	0
701	20231130	093100	33241360	8650	8660	8660	8650	126
702	20231130	093000	32150320	8670	8670	8670	8670	0
703	20231130	092900	32150320	8670	8670	8670	8670	0
704	20231130	092800	32150320	8670	8670	8670	8670	0
705	20231130	092700	32150320	8670	8670	8670	8670	0
706	20231130	092600	32150320	8670	8670	8670	8670	21
707	20231130	092500	31968250	8660	8660	8660	8660	0
708	20231130	092400	31968250	8660	8690	8690	8660	225
709	20231130	092300	30016630	8690	8690	8690	8690	93
710	20231130	092200	29208460	8700	8700	8700	8700	1
711	20231130	092100	29199760	8690	8700	8700	8690	101
712	20231130	092000	28322060	8700	8690	8700	8690	50
713	20231130	091900	27887220	8680	8680	8680	8680	122
714	20231130	091800	26828260	8680	8680	8680	8680	31
715	20231130	091700	26559180	8690	8680	8690	8680	10
716	20231130	091600	26472370	8690	8690	8690	8690	1
717	20231130	091500	26463680	8680	8650	8690	8650	12
718	20231130	091400	26359810	8650	8650	8650	8650	0
719	20231130	091300	26359810	8650	8650	8650	8650	206
720	20231130	091200	24577910	8650	8650	8650	8650	400
721	20231130	091100	21117910	8650	8650	8650	8640	207
722	20231130	091000	19327370	8680	8690	8690	8680	3
723	20231130	090900	19301320	8690	8690	8690	8680	7
724	20231130	090800	19240500	8680	8680	8680	8680	651
725	20231130	090700	13589820	8630	8630	8630	8630	0
726	20231130	090600	13589820	8630	8630	8630	8630	50
727	20231130	090500	13158320	8680	8680	8680	8660	9
728	20231130	090400	13080220	8680	8680	8680	8680	1
729	20231130	090300	13071540	8680	8680	8680	8680	0
730	20231130	090200	13071540	8680	8670	8680	8670	13
731	20231130	090100	12958710	8670	8660	8670	8600	1356
732	20231130	090000	1215720	8660	8600	8660	8600	141