KissMeData/000670/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183100	286910000	510000	510000	510000	510000	100
3	20231130	183000	286910000	510000	510000	510000	510000	0
4	20231130	182900	286910000	510000	510000	510000	510000	0
5	20231130	182800	286910000	510000	510000	510000	510000	0
6	20231130	182700	286910000	510000	510000	510000	510000	0
7	20231130	182600	286910000	510000	510000	510000	510000	0
8	20231130	182500	286910000	510000	510000	510000	510000	0
9	20231130	182400	286910000	510000	510000	510000	510000	0
10	20231130	182300	286910000	510000	510000	510000	510000	0
11	20231130	182200	286910000	510000	510000	510000	510000	0
12	20231130	182100	286910000	510000	510000	510000	510000	0
13	20231130	182000	286910000	510000	510000	510000	510000	0
14	20231130	181900	286910000	510000	510000	510000	510000	0
15	20231130	181800	286910000	510000	510000	510000	510000	0
16	20231130	181700	286910000	510000	510000	510000	510000	0
17	20231130	181600	286910000	510000	510000	510000	510000	0
18	20231130	181500	286910000	510000	510000	510000	510000	0
19	20231130	181400	286910000	510000	510000	510000	510000	0
20	20231130	181300	286910000	510000	510000	510000	510000	0
21	20231130	181200	286910000	510000	510000	510000	510000	0
22	20231130	181100	286910000	510000	510000	510000	510000	0
23	20231130	181000	286910000	510000	510000	510000	510000	0
24	20231130	180900	286910000	510000	510000	510000	510000	0
25	20231130	180800	286910000	510000	510000	510000	510000	0
26	20231130	180700	286910000	510000	510000	510000	510000	0
27	20231130	180600	286910000	510000	510000	510000	510000	0
28	20231130	180500	286910000	510000	510000	510000	510000	0
29	20231130	180400	286910000	510000	510000	510000	510000	0
30	20231130	180300	286910000	510000	510000	510000	510000	0
31	20231130	180200	286910000	510000	510000	510000	510000	0
32	20231130	180100	286910000	510000	510000	510000	510000	100
33	20231130	180000	286910000	510000	510000	510000	510000	0
34	20231130	175900	286910000	510000	510000	510000	510000	0
35	20231130	175800	286910000	510000	510000	510000	510000	0
36	20231130	175700	286910000	510000	510000	510000	510000	0
37	20231130	175600	286910000	510000	510000	510000	510000	0
38	20231130	175500	286910000	510000	510000	510000	510000	0
39	20231130	175400	286910000	510000	510000	510000	510000	0
40	20231130	175300	286910000	510000	510000	510000	510000	0
41	20231130	175200	286910000	510000	510000	510000	510000	0
42	20231130	175100	286910000	510000	510000	510000	510000	0
43	20231130	175000	286910000	510000	510000	510000	510000	0
44	20231130	174900	286910000	510000	510000	510000	510000	0
45	20231130	174800	286910000	510000	510000	510000	510000	0
46	20231130	174700	286910000	510000	510000	510000	510000	0
47	20231130	174600	286910000	510000	510000	510000	510000	0
48	20231130	174500	286910000	510000	510000	510000	510000	0
49	20231130	174400	286910000	510000	510000	510000	510000	0
50	20231130	174300	286910000	510000	510000	510000	510000	0
51	20231130	174200	286910000	510000	510000	510000	510000	0
52	20231130	174100	286910000	510000	510000	510000	510000	0
53	20231130	174000	286910000	510000	510000	510000	510000	0
54	20231130	173900	286910000	510000	510000	510000	510000	0
55	20231130	173800	286910000	510000	510000	510000	510000	0
56	20231130	173700	286910000	510000	510000	510000	510000	0
57	20231130	173600	286910000	510000	510000	510000	510000	0
58	20231130	173500	286910000	510000	510000	510000	510000	0
59	20231130	173400	286910000	510000	510000	510000	510000	0
60	20231130	173300	286910000	510000	510000	510000	510000	0
61	20231130	173200	286910000	510000	510000	510000	510000	0
62	20231130	173100	286910000	510000	510000	510000	510000	100
63	20231130	173000	286910000	510000	510000	510000	510000	0
64	20231130	172900	286910000	510000	510000	510000	510000	0
65	20231130	172800	286910000	510000	510000	510000	510000	0
66	20231130	172700	286910000	510000	510000	510000	510000	0
67	20231130	172600	286910000	510000	510000	510000	510000	0
68	20231130	172500	286910000	510000	510000	510000	510000	0
69	20231130	172400	286910000	510000	510000	510000	510000	0
70	20231130	172300	286910000	510000	510000	510000	510000	0
71	20231130	172200	286910000	510000	510000	510000	510000	0
72	20231130	172100	286910000	510000	510000	510000	510000	0
73	20231130	172000	286910000	510000	510000	510000	510000	0
74	20231130	171900	286910000	510000	510000	510000	510000	0
75	20231130	171800	286910000	510000	510000	510000	510000	0
76	20231130	171700	286910000	510000	510000	510000	510000	0
77	20231130	171600	286910000	510000	510000	510000	510000	0
78	20231130	171500	286910000	510000	510000	510000	510000	0
79	20231130	171400	286910000	510000	510000	510000	510000	0
80	20231130	171300	286910000	510000	510000	510000	510000	0
81	20231130	171200	286910000	510000	510000	510000	510000	0
82	20231130	171100	286910000	510000	510000	510000	510000	0
83	20231130	171000	286910000	510000	510000	510000	510000	0
84	20231130	170900	286910000	510000	510000	510000	510000	0
85	20231130	170800	286910000	510000	510000	510000	510000	0
86	20231130	170700	286910000	510000	510000	510000	510000	0
87	20231130	170600	286910000	510000	510000	510000	510000	0
88	20231130	170500	286910000	510000	510000	510000	510000	0
89	20231130	170400	286910000	510000	510000	510000	510000	0
90	20231130	170300	286910000	510000	510000	510000	510000	0
91	20231130	170200	286910000	510000	510000	510000	510000	0
92	20231130	170100	286910000	510000	510000	510000	510000	100
93	20231130	170000	286910000	510000	510000	510000	510000	0
94	20231130	165900	286910000	510000	510000	510000	510000	0
95	20231130	165800	286910000	510000	510000	510000	510000	0
96	20231130	165700	286910000	510000	510000	510000	510000	0
97	20231130	165600	286910000	510000	510000	510000	510000	0
98	20231130	165500	286910000	510000	510000	510000	510000	0
99	20231130	165400	286910000	510000	510000	510000	510000	0
100	20231130	165300	286910000	510000	510000	510000	510000	0
101	20231130	165200	286910000	510000	510000	510000	510000	0
102	20231130	165100	286910000	510000	510000	510000	510000	0
103	20231130	165000	286910000	510000	510000	510000	510000	0
104	20231130	164900	286910000	510000	510000	510000	510000	0
105	20231130	164800	286910000	510000	510000	510000	510000	0
106	20231130	164700	286910000	510000	510000	510000	510000	0
107	20231130	164600	286910000	510000	510000	510000	510000	0
108	20231130	164500	286910000	510000	510000	510000	510000	0
109	20231130	164400	286910000	510000	510000	510000	510000	0
110	20231130	164300	286910000	510000	510000	510000	510000	0
111	20231130	164200	286910000	510000	510000	510000	510000	0
112	20231130	164100	286910000	510000	510000	510000	510000	0
113	20231130	164000	286910000	510000	510000	510000	510000	0
114	20231130	163900	286910000	510000	510000	510000	510000	0
115	20231130	163800	286910000	510000	510000	510000	510000	0
116	20231130	163700	286910000	510000	510000	510000	510000	0
117	20231130	163600	286910000	510000	510000	510000	510000	0
118	20231130	163500	286910000	510000	510000	510000	510000	0
119	20231130	163400	286910000	510000	510000	510000	510000	0
120	20231130	163300	286910000	510000	510000	510000	510000	0
121	20231130	163200	286910000	510000	510000	510000	510000	0
122	20231130	163100	286910000	510000	510000	510000	510000	100
123	20231130	163000	286910000	510000	510000	510000	510000	0
124	20231130	162900	286910000	510000	510000	510000	510000	0
125	20231130	162800	286910000	510000	510000	510000	510000	0
126	20231130	162700	286910000	510000	510000	510000	510000	0
127	20231130	162600	286910000	510000	510000	510000	510000	0
128	20231130	162500	286910000	510000	510000	510000	510000	0
129	20231130	162400	286910000	510000	510000	510000	510000	0
130	20231130	162300	286910000	510000	510000	510000	510000	0
131	20231130	162200	286910000	510000	510000	510000	510000	0
132	20231130	162100	286910000	510000	510000	510000	510000	0
133	20231130	162000	286910000	510000	510000	510000	510000	0
134	20231130	161900	286910000	510000	510000	510000	510000	0
135	20231130	161800	286910000	510000	510000	510000	510000	0
136	20231130	161700	286910000	510000	510000	510000	510000	0
137	20231130	161600	286910000	510000	510000	510000	510000	0
138	20231130	161500	286910000	510000	510000	510000	510000	0
139	20231130	161400	286910000	510000	510000	510000	510000	0
140	20231130	161300	286910000	510000	510000	510000	510000	0
141	20231130	161200	286910000	510000	510000	510000	510000	0
142	20231130	161100	286910000	510000	510000	510000	510000	0
143	20231130	161000	286910000	510000	510000	510000	510000	0
144	20231130	160900	286910000	510000	510000	510000	510000	0
145	20231130	160800	286910000	510000	510000	510000	510000	0
146	20231130	160700	286910000	510000	510000	510000	510000	0
147	20231130	160600	286910000	510000	510000	510000	510000	0
148	20231130	160500	286910000	510000	510000	510000	510000	0
149	20231130	160400	286910000	510000	510000	510000	510000	0
150	20231130	160300	286910000	510000	510000	510000	510000	0
151	20231130	160200	286910000	510000	510000	510000	510000	0
152	20231130	160100	286910000	510000	510000	510000	510000	100
153	20231130	160000	286910000	510000	510000	510000	510000	0
154	20231130	155900	286910000	510000	510000	510000	510000	0
155	20231130	155800	286910000	510000	510000	510000	510000	0
156	20231130	155700	286910000	510000	510000	510000	510000	0
157	20231130	155600	286910000	510000	510000	510000	510000	0
158	20231130	155500	286910000	510000	510000	510000	510000	0
159	20231130	155400	286910000	510000	510000	510000	510000	0
160	20231130	155300	286910000	510000	510000	510000	510000	0
161	20231130	155200	286910000	510000	510000	510000	510000	0
162	20231130	155100	286910000	510000	510000	510000	510000	0
163	20231130	155000	286910000	510000	510000	510000	510000	0
164	20231130	154900	286910000	510000	510000	510000	510000	0
165	20231130	154800	286910000	510000	510000	510000	510000	0
166	20231130	154700	286910000	510000	510000	510000	510000	0
167	20231130	154600	286910000	510000	510000	510000	510000	0
168	20231130	154500	286910000	510000	510000	510000	510000	0
169	20231130	154400	286910000	510000	510000	510000	510000	0
170	20231130	154300	286910000	510000	510000	510000	510000	0
171	20231130	154200	286910000	510000	510000	510000	510000	0
172	20231130	154100	286910000	510000	510000	510000	510000	0
173	20231130	154000	286910000	510000	510000	510000	510000	0
174	20231130	153900	286910000	510000	510000	510000	510000	0
175	20231130	153800	286910000	510000	510000	510000	510000	0
176	20231130	153700	286910000	510000	510000	510000	510000	0
177	20231130	153600	286910000	510000	510000	510000	510000	0
178	20231130	153500	286910000	510000	510000	510000	510000	0
179	20231130	153400	286910000	510000	510000	510000	510000	0
180	20231130	153300	286910000	510000	510000	510000	510000	0
181	20231130	153200	286910000	510000	510000	510000	510000	0
182	20231130	153100	286910000	510000	510000	510000	510000	100
183	20231130	153000	286910000	510000	510000	510000	510000	100
184	20231130	152900	235910000	514000	514000	514000	514000	0
185	20231130	152800	235910000	514000	514000	514000	514000	0
186	20231130	152700	235910000	514000	514000	514000	514000	0
187	20231130	152600	235910000	514000	514000	514000	514000	0
188	20231130	152500	235910000	514000	514000	514000	514000	0
189	20231130	152400	235910000	514000	514000	514000	514000	0
190	20231130	152300	235910000	514000	514000	514000	514000	0
191	20231130	152200	235910000	514000	514000	514000	514000	0
192	20231130	152100	235910000	514000	514000	514000	514000	0
193	20231130	152000	235910000	514000	514000	514000	514000	0
194	20231130	151900	235910000	514000	514000	515000	513000	9
195	20231130	151800	231284000	514000	514000	514000	514000	1
196	20231130	151700	230770000	514000	514000	514000	514000	4
197	20231130	151600	228714000	514000	514000	514000	514000	2
198	20231130	151500	227686000	514000	514000	514000	513000	4
199	20231130	151400	225631000	514000	514000	514000	513000	4
200	20231130	151300	223576000	512000	512000	512000	512000	1
201	20231130	151200	223064000	513000	514000	515000	513000	32
202	20231130	151100	206618000	514000	514000	514000	514000	6
203	20231130	151000	203534000	514000	514000	514000	514000	4
204	20231130	150900	201478000	514000	515000	515000	514000	10
205	20231130	150800	196337000	514000	514000	514000	514000	0
206	20231130	150700	196337000	514000	514000	514000	514000	0
207	20231130	150600	196337000	514000	514000	514000	514000	0
208	20231130	150500	196337000	514000	515000	515000	514000	4
209	20231130	150400	194278000	515000	515000	515000	515000	3
210	20231130	150300	192733000	514000	515000	515000	514000	2
211	20231130	150200	191704000	515000	515000	515000	515000	1
212	20231130	150100	191189000	514000	514000	514000	514000	0
213	20231130	150000	191189000	514000	514000	514000	514000	2
214	20231130	145900	190161000	514000	514000	514000	514000	1
215	20231130	145800	189647000	513000	513000	513000	513000	0
216	20231130	145700	189647000	513000	515000	515000	513000	3
217	20231130	145600	188105000	514000	514000	514000	514000	7
218	20231130	145500	184507000	515000	514000	515000	514000	2
219	20231130	145400	183478000	514000	514000	514000	514000	2
220	20231130	145300	182450000	513000	513000	513000	513000	1
221	20231130	145200	181937000	514000	514000	514000	514000	11
222	20231130	145100	176283000	514000	514000	514000	514000	1
223	20231130	145000	175769000	514000	514000	514000	514000	1
224	20231130	144900	175255000	515000	515000	515000	515000	0
225	20231130	144800	175255000	515000	515000	515000	515000	0
226	20231130	144700	175255000	515000	515000	515000	515000	0
227	20231130	144600	175255000	515000	515000	515000	515000	2
228	20231130	144500	174225000	514000	514000	514000	514000	0
229	20231130	144400	174225000	514000	515000	515000	514000	2
230	20231130	144300	173196000	514000	514000	514000	514000	7
231	20231130	144200	169598000	514000	514000	514000	514000	0
232	20231130	144100	169598000	514000	514000	514000	514000	0
233	20231130	144000	169598000	514000	514000	514000	514000	0
234	20231130	143900	169598000	514000	514000	514000	514000	0
235	20231130	143800	169598000	514000	514000	514000	514000	0
236	20231130	143700	169598000	514000	514000	514000	514000	0
237	20231130	143600	169598000	514000	514000	514000	514000	0
238	20231130	143500	169598000	514000	514000	514000	514000	0
239	20231130	143400	169598000	514000	514000	514000	514000	2
240	20231130	143300	168570000	515000	515000	515000	514000	3
241	20231130	143200	167026000	514000	514000	514000	514000	0
242	20231130	143100	167026000	514000	514000	514000	514000	0
243	20231130	143000	167026000	514000	514000	514000	514000	2
244	20231130	142900	165998000	514000	514000	514000	514000	1
245	20231130	142800	165484000	514000	514000	514000	514000	0
246	20231130	142700	165484000	514000	514000	514000	514000	6
247	20231130	142600	162400000	515000	515000	515000	515000	0
248	20231130	142500	162400000	515000	515000	515000	515000	0
249	20231130	142400	162400000	515000	515000	515000	515000	2
250	20231130	142300	161370000	515000	515000	515000	514000	3
251	20231130	142200	159826000	515000	515000	515000	515000	0
252	20231130	142100	159826000	515000	515000	515000	515000	1
253	20231130	142000	159311000	515000	515000	515000	515000	1
254	20231130	141900	158796000	514000	514000	514000	514000	0
255	20231130	141800	158796000	514000	514000	514000	514000	0
256	20231130	141700	158796000	514000	514000	514000	514000	0
257	20231130	141600	158796000	514000	514000	514000	514000	9
258	20231130	141500	154170000	514000	514000	514000	514000	1
259	20231130	141400	153656000	514000	514000	514000	514000	0
260	20231130	141300	153656000	514000	514000	514000	514000	2
261	20231130	141200	152628000	513000	513000	513000	513000	0
262	20231130	141100	152628000	513000	513000	513000	513000	0
263	20231130	141000	152628000	513000	513000	513000	513000	1
264	20231130	140900	152115000	513000	513000	513000	513000	0
265	20231130	140800	152115000	513000	513000	513000	513000	0
266	20231130	140700	152115000	513000	513000	513000	513000	0
267	20231130	140600	152115000	513000	513000	513000	513000	1
268	20231130	140500	151602000	514000	514000	514000	514000	0
269	20231130	140400	151602000	514000	514000	514000	514000	0
270	20231130	140300	151602000	514000	514000	514000	514000	1
271	20231130	140200	151088000	514000	514000	514000	514000	3
272	20231130	140100	149546000	514000	514000	514000	514000	1
273	20231130	140000	149032000	514000	514000	514000	514000	0
274	20231130	135900	149032000	514000	514000	514000	514000	0
275	20231130	135800	149032000	514000	514000	514000	514000	0
276	20231130	135700	149032000	514000	514000	514000	514000	0
277	20231130	135600	149032000	514000	514000	514000	514000	0
278	20231130	135500	149032000	514000	514000	514000	514000	0
279	20231130	135400	149032000	514000	514000	514000	514000	0
280	20231130	135300	149032000	514000	514000	514000	514000	0
281	20231130	135200	149032000	514000	514000	514000	514000	2
282	20231130	135100	148004000	514000	514000	514000	514000	2
283	20231130	135000	146976000	514000	514000	514000	514000	0
284	20231130	134900	146976000	514000	514000	514000	514000	0
285	20231130	134800	146976000	514000	514000	514000	514000	0
286	20231130	134700	146976000	514000	514000	514000	514000	0
287	20231130	134600	146976000	514000	514000	514000	514000	0
288	20231130	134500	146976000	514000	514000	514000	514000	0
289	20231130	134400	146976000	514000	514000	514000	514000	0
290	20231130	134300	146976000	514000	514000	514000	514000	0
291	20231130	134200	146976000	514000	514000	514000	513000	7
292	20231130	134100	143380000	513000	513000	513000	513000	0
293	20231130	134000	143380000	513000	513000	513000	513000	0
294	20231130	133900	143380000	513000	513000	513000	513000	0
295	20231130	133800	143380000	513000	513000	513000	513000	2
296	20231130	133700	142354000	513000	513000	513000	513000	0
297	20231130	133600	142354000	513000	513000	513000	513000	0
298	20231130	133500	142354000	513000	513000	513000	513000	0
299	20231130	133400	142354000	513000	513000	513000	513000	6
300	20231130	133300	139276000	513000	513000	513000	513000	0
301	20231130	133200	139276000	513000	513000	513000	513000	0
302	20231130	133100	139276000	513000	514000	514000	513000	5
303	20231130	133000	136707000	512000	515000	515000	512000	2
304	20231130	132900	135680000	513000	513000	513000	513000	0
305	20231130	132800	135680000	513000	513000	513000	513000	1
306	20231130	132700	135167000	513000	513000	513000	513000	0
307	20231130	132600	135167000	513000	513000	513000	513000	0
308	20231130	132500	135167000	513000	513000	513000	513000	0
309	20231130	132400	135167000	513000	513000	513000	513000	0
310	20231130	132300	135167000	513000	513000	513000	513000	1
311	20231130	132200	134654000	513000	513000	513000	513000	0
312	20231130	132100	134654000	513000	513000	514000	513000	6
313	20231130	132000	131572000	513000	513000	513000	513000	0
314	20231130	131900	131572000	513000	513000	513000	513000	0
315	20231130	131800	131572000	513000	513000	513000	513000	0
316	20231130	131700	131572000	513000	513000	513000	513000	0
317	20231130	131600	131572000	513000	513000	513000	513000	0
318	20231130	131500	131572000	513000	513000	513000	513000	0
319	20231130	131400	131572000	513000	513000	513000	513000	0
320	20231130	131300	131572000	513000	513000	513000	513000	1
321	20231130	131200	131059000	514000	514000	514000	514000	1
322	20231130	131100	130545000	514000	514000	514000	514000	1
323	20231130	131000	130031000	513000	513000	513000	513000	0
324	20231130	130900	130031000	513000	513000	513000	513000	0
325	20231130	130800	130031000	513000	513000	513000	513000	0
326	20231130	130700	130031000	513000	513000	513000	513000	0
327	20231130	130600	130031000	513000	513000	513000	513000	6
328	20231130	130500	126953000	512000	512000	512000	512000	0
329	20231130	130400	126953000	512000	513000	513000	512000	5
330	20231130	130300	124389000	514000	514000	514000	514000	0
331	20231130	130200	124389000	514000	514000	514000	514000	0
332	20231130	130100	124389000	514000	514000	514000	514000	0
333	20231130	130000	124389000	514000	514000	514000	514000	1
334	20231130	125900	123875000	513000	513000	513000	513000	0
335	20231130	125800	123875000	513000	513000	513000	513000	0
336	20231130	125700	123875000	513000	513000	513000	513000	0
337	20231130	125600	123875000	513000	513000	513000	513000	0
338	20231130	125500	123875000	513000	513000	513000	513000	0
339	20231130	125400	123875000	513000	513000	513000	513000	1
340	20231130	125300	123362000	514000	514000	514000	514000	0
341	20231130	125200	123362000	514000	514000	514000	514000	0
342	20231130	125100	123362000	514000	514000	514000	514000	0
343	20231130	125000	123362000	514000	513000	514000	513000	3
344	20231130	124900	121821000	514000	514000	514000	514000	0
345	20231130	124800	121821000	514000	514000	514000	514000	0
346	20231130	124700	121821000	514000	514000	514000	514000	0
347	20231130	124600	121821000	514000	514000	514000	514000	0
348	20231130	124500	121821000	514000	514000	514000	514000	1
349	20231130	124400	121307000	513000	513000	513000	513000	0
350	20231130	124300	121307000	513000	513000	513000	513000	0
351	20231130	124200	121307000	513000	513000	513000	513000	0
352	20231130	124100	121307000	513000	513000	513000	513000	0
353	20231130	124000	121307000	513000	513000	513000	513000	3
354	20231130	123900	119768000	512000	512000	512000	512000	0
355	20231130	123800	119768000	512000	512000	512000	512000	1
356	20231130	123700	119256000	513000	513000	513000	513000	1
357	20231130	123600	118743000	514000	514000	514000	514000	0
358	20231130	123500	118743000	514000	514000	514000	514000	0
359	20231130	123400	118743000	514000	514000	514000	514000	0
360	20231130	123300	118743000	514000	514000	514000	514000	0
361	20231130	123200	118743000	514000	514000	514000	514000	0
362	20231130	123100	118743000	514000	514000	514000	514000	1
363	20231130	123000	118229000	515000	515000	515000	515000	0
364	20231130	122900	118229000	515000	515000	515000	515000	0
365	20231130	122800	118229000	515000	515000	515000	515000	0
366	20231130	122700	118229000	515000	515000	515000	515000	0
367	20231130	122600	118229000	515000	515000	515000	515000	0
368	20231130	122500	118229000	515000	515000	515000	515000	0
369	20231130	122400	118229000	515000	515000	515000	515000	0
370	20231130	122300	118229000	515000	515000	515000	515000	0
371	20231130	122200	118229000	515000	515000	515000	515000	1
372	20231130	122100	117714000	513000	513000	513000	513000	1
373	20231130	122000	117201000	513000	513000	513000	513000	0
374	20231130	121900	117201000	513000	513000	513000	513000	0
375	20231130	121800	117201000	513000	513000	513000	513000	0
376	20231130	121700	117201000	513000	513000	513000	513000	0
377	20231130	121600	117201000	513000	513000	513000	513000	0
378	20231130	121500	117201000	513000	513000	513000	513000	0
379	20231130	121400	117201000	513000	513000	513000	513000	0
380	20231130	121300	117201000	513000	513000	513000	513000	0
381	20231130	121200	117201000	513000	513000	513000	513000	0
382	20231130	121100	117201000	513000	513000	513000	513000	0
383	20231130	121000	117201000	513000	513000	513000	513000	0
384	20231130	120900	117201000	513000	513000	513000	513000	0
385	20231130	120800	117201000	513000	513000	513000	513000	0
386	20231130	120700	117201000	513000	513000	513000	513000	0
387	20231130	120600	117201000	513000	513000	513000	513000	2
388	20231130	120500	116175000	515000	515000	515000	515000	8
389	20231130	120400	112055000	515000	515000	515000	515000	0
390	20231130	120300	112055000	515000	515000	515000	515000	0
391	20231130	120200	112055000	515000	515000	515000	515000	0
392	20231130	120100	112055000	515000	515000	515000	515000	2
393	20231130	120000	111025000	515000	515000	515000	515000	0
394	20231130	115900	111025000	515000	515000	515000	515000	1
395	20231130	115800	110510000	512000	512000	512000	512000	0
396	20231130	115700	110510000	512000	512000	512000	512000	0
397	20231130	115600	110510000	512000	512000	512000	512000	0
398	20231130	115500	110510000	512000	512000	512000	512000	1
399	20231130	115400	109998000	514000	514000	514000	514000	0
400	20231130	115300	109998000	514000	514000	514000	514000	0
401	20231130	115200	109998000	514000	514000	515000	514000	13
402	20231130	115100	103314000	515000	515000	515000	515000	0
403	20231130	115000	103314000	515000	515000	515000	515000	0
404	20231130	114900	103314000	515000	515000	515000	515000	0
405	20231130	114800	103314000	515000	515000	515000	515000	0
406	20231130	114700	103314000	515000	515000	515000	515000	0
407	20231130	114600	103314000	515000	515000	515000	515000	1
408	20231130	114500	102799000	512000	512000	512000	512000	0
409	20231130	114400	102799000	512000	512000	512000	512000	0
410	20231130	114300	102799000	512000	515000	515000	512000	3
411	20231130	114200	101257000	512000	512000	512000	512000	0
412	20231130	114100	101257000	512000	512000	512000	512000	1
413	20231130	114000	100745000	512000	512000	512000	512000	0
414	20231130	113900	100745000	512000	512000	512000	512000	0
415	20231130	113800	100745000	512000	512000	512000	512000	0
416	20231130	113700	100745000	512000	512000	512000	512000	0
417	20231130	113600	100745000	512000	512000	512000	512000	0
418	20231130	113500	100745000	512000	512000	512000	512000	0
419	20231130	113400	100745000	512000	512000	512000	512000	0
420	20231130	113300	100745000	512000	512000	512000	512000	2
421	20231130	113200	99721000	512000	512000	512000	512000	0
422	20231130	113100	99721000	512000	512000	512000	512000	0
423	20231130	113000	99721000	512000	512000	512000	512000	1
424	20231130	112900	99209000	514000	512000	514000	512000	3
425	20231130	112800	97669000	512000	512000	512000	512000	0
426	20231130	112700	97669000	512000	512000	512000	512000	1
427	20231130	112600	97157000	512000	512000	512000	512000	1
428	20231130	112500	96645000	512000	512000	512000	512000	1
429	20231130	112400	96133000	512000	512000	513000	512000	3
430	20231130	112300	94596000	512000	512000	512000	512000	0
431	20231130	112200	94596000	512000	512000	512000	512000	2
432	20231130	112100	93572000	513000	515000	515000	513000	14
433	20231130	112000	86376000	514000	514000	514000	514000	1
434	20231130	111900	85862000	515000	515000	515000	515000	0
435	20231130	111800	85862000	515000	515000	515000	515000	0
436	20231130	111700	85862000	515000	515000	515000	515000	0
437	20231130	111600	85862000	515000	515000	515000	515000	0
438	20231130	111500	85862000	515000	515000	515000	515000	0
439	20231130	111400	85862000	515000	515000	515000	515000	0
440	20231130	111300	85862000	515000	515000	515000	515000	0
441	20231130	111200	85862000	515000	515000	515000	515000	2
442	20231130	111100	84832000	515000	515000	515000	515000	0
443	20231130	111000	84832000	515000	515000	515000	515000	0
444	20231130	110900	84832000	515000	515000	515000	515000	0
445	20231130	110800	84832000	515000	515000	515000	515000	0
446	20231130	110700	84832000	515000	515000	515000	515000	0
447	20231130	110600	84832000	515000	515000	515000	515000	43
448	20231130	110500	62687000	515000	515000	515000	515000	20
449	20231130	110400	52387000	515000	515000	515000	515000	1
450	20231130	110300	51872000	515000	515000	515000	515000	0
451	20231130	110200	51872000	515000	515000	515000	515000	0
452	20231130	110100	51872000	515000	515000	515000	515000	1
453	20231130	110000	51357000	512000	512000	512000	512000	0
454	20231130	105900	51357000	512000	512000	512000	512000	0
455	20231130	105800	51357000	512000	512000	512000	512000	0
456	20231130	105700	51357000	512000	512000	512000	512000	0
457	20231130	105600	51357000	512000	512000	512000	512000	0
458	20231130	105500	51357000	512000	512000	512000	512000	1
459	20231130	105400	50845000	515000	515000	515000	515000	0
460	20231130	105300	50845000	515000	515000	515000	515000	1
461	20231130	105200	50330000	515000	515000	515000	515000	0
462	20231130	105100	50330000	515000	515000	515000	515000	0
463	20231130	105000	50330000	515000	515000	515000	515000	0
464	20231130	104900	50330000	515000	515000	515000	515000	1
465	20231130	104800	49815000	511000	512000	512000	511000	2
466	20231130	104700	48792000	515000	515000	515000	515000	0
467	20231130	104600	48792000	515000	514000	515000	514000	3
468	20231130	104500	47249000	514000	514000	514000	514000	0
469	20231130	104400	47249000	514000	514000	514000	514000	0
470	20231130	104300	47249000	514000	514000	514000	514000	0
471	20231130	104200	47249000	514000	514000	514000	514000	0
472	20231130	104100	47249000	514000	514000	514000	514000	9
473	20231130	104000	42623000	515000	515000	515000	515000	0
474	20231130	103900	42623000	515000	515000	515000	515000	0
475	20231130	103800	42623000	515000	515000	515000	515000	0
476	20231130	103700	42623000	515000	515000	515000	515000	0
477	20231130	103600	42623000	515000	515000	515000	515000	0
478	20231130	103500	42623000	515000	515000	515000	515000	0
479	20231130	103400	42623000	515000	515000	515000	515000	0
480	20231130	103300	42623000	515000	515000	515000	515000	1
481	20231130	103200	42108000	515000	515000	515000	515000	0
482	20231130	103100	42108000	515000	515000	515000	515000	0
483	20231130	103000	42108000	515000	515000	515000	515000	0
484	20231130	102900	42108000	515000	515000	515000	515000	0
485	20231130	102800	42108000	515000	515000	515000	515000	1
486	20231130	102700	41593000	515000	515000	515000	515000	1
487	20231130	102600	41078000	515000	515000	515000	515000	0
488	20231130	102500	41078000	515000	515000	515000	515000	1
489	20231130	102400	40563000	515000	515000	515000	515000	7
490	20231130	102300	36958000	515000	515000	515000	515000	0
491	20231130	102200	36958000	515000	515000	515000	515000	0
492	20231130	102100	36958000	515000	515000	515000	515000	1
493	20231130	102000	36443000	515000	515000	515000	515000	0
494	20231130	101900	36443000	515000	515000	515000	515000	0
495	20231130	101800	36443000	515000	515000	515000	515000	0
496	20231130	101700	36443000	515000	516000	516000	515000	6
497	20231130	101600	33352000	516000	516000	516000	516000	1
498	20231130	101500	32836000	515000	515000	515000	515000	0
499	20231130	101400	32836000	515000	515000	515000	515000	0
500	20231130	101300	32836000	515000	514000	515000	514000	6
501	20231130	101200	29747000	515000	515000	515000	515000	0
502	20231130	101100	29747000	515000	515000	515000	515000	1
503	20231130	101000	29232000	515000	515000	515000	515000	0
504	20231130	100900	29232000	515000	515000	515000	515000	1
505	20231130	100800	28717000	514000	514000	514000	514000	0
506	20231130	100700	28717000	514000	514000	514000	514000	0
507	20231130	100600	28717000	514000	514000	514000	514000	0
508	20231130	100500	28717000	514000	514000	514000	514000	0
509	20231130	100400	28717000	514000	514000	514000	514000	0
510	20231130	100300	28717000	514000	514000	514000	514000	1
511	20231130	100200	28203000	514000	514000	514000	514000	0
512	20231130	100100	28203000	514000	514000	514000	514000	0
513	20231130	100000	28203000	514000	515000	515000	514000	8
514	20231130	095900	24089000	515000	515000	515000	515000	0
515	20231130	095800	24089000	515000	515000	515000	515000	1
516	20231130	095700	23574000	515000	515000	515000	515000	0
517	20231130	095600	23574000	515000	515000	515000	515000	0
518	20231130	095500	23574000	515000	514000	515000	514000	3
519	20231130	095400	22031000	514000	514000	514000	514000	0
520	20231130	095300	22031000	514000	514000	514000	514000	1
521	20231130	095200	21517000	514000	514000	514000	514000	1
522	20231130	095100	21003000	514000	514000	514000	514000	1
523	20231130	095000	20489000	513000	513000	513000	513000	0
524	20231130	094900	20489000	513000	513000	513000	513000	0
525	20231130	094800	20489000	513000	513000	513000	513000	0
526	20231130	094700	20489000	513000	513000	513000	513000	2
527	20231130	094600	19463000	511000	511000	511000	511000	0
528	20231130	094500	19463000	511000	511000	511000	511000	0
529	20231130	094400	19463000	511000	511000	511000	511000	0
530	20231130	094300	19463000	511000	512000	512000	510000	4
531	20231130	094200	17419000	513000	513000	513000	513000	0
532	20231130	094100	17419000	513000	513000	513000	513000	1
533	20231130	094000	16906000	513000	513000	513000	513000	0
534	20231130	093900	16906000	513000	513000	513000	513000	2
535	20231130	093800	15880000	512000	512000	512000	512000	0
536	20231130	093700	15880000	512000	512000	512000	511000	4
537	20231130	093600	13833000	512000	512000	512000	512000	0
538	20231130	093500	13833000	512000	512000	512000	512000	1
539	20231130	093400	13321000	512000	512000	512000	512000	1
540	20231130	093300	12809000	509000	509000	509000	509000	0
541	20231130	093200	12809000	509000	509000	509000	509000	0
542	20231130	093100	12809000	509000	509000	509000	509000	0
543	20231130	093000	12809000	509000	509000	509000	509000	0
544	20231130	092900	12809000	509000	509000	509000	509000	0
545	20231130	092800	12809000	509000	509000	509000	509000	0
546	20231130	092700	12809000	509000	509000	509000	509000	0
547	20231130	092600	12809000	509000	509000	509000	509000	0
548	20231130	092500	12809000	509000	509000	509000	509000	0
549	20231130	092400	12809000	509000	509000	509000	509000	0
550	20231130	092300	12809000	509000	509000	509000	509000	0
551	20231130	092200	12809000	509000	509000	509000	509000	0
552	20231130	092100	12809000	509000	509000	509000	509000	4
553	20231130	092000	10773000	509000	509000	509000	509000	0
554	20231130	091900	10773000	509000	509000	509000	509000	1
555	20231130	091800	10264000	509000	509000	509000	509000	0
556	20231130	091700	10264000	509000	509000	509000	509000	0
557	20231130	091600	10264000	509000	509000	509000	509000	0
558	20231130	091500	10264000	509000	509000	509000	509000	0
559	20231130	091400	10264000	509000	509000	509000	509000	0
560	20231130	091300	10264000	509000	509000	509000	509000	0
561	20231130	091200	10264000	509000	509000	509000	508000	3
562	20231130	091100	8738000	512000	512000	512000	512000	0
563	20231130	091000	8738000	512000	512000	512000	512000	1
564	20231130	090900	8226000	514000	514000	514000	514000	0
565	20231130	090800	8226000	514000	514000	514000	514000	0
566	20231130	090700	8226000	514000	514000	514000	514000	0
567	20231130	090600	8226000	514000	514000	514000	514000	0
568	20231130	090500	8226000	514000	514000	514000	514000	1
569	20231130	090400	7712000	514000	514000	514000	514000	0
570	20231130	090300	7712000	514000	513000	514000	513000	4
571	20231130	090200	5659000	514000	514000	514000	514000	2
572	20231130	090100	4631000	514000	514000	514000	514000	1
573	20231130	090000	4117000	514000	515000	515000	514000	8