KissMeData/312610/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210100	42096325	2910	2910	2910	2910	93
3	20231130	210000	42096325	2910	2910	2910	2910	0
4	20231130	205900	42096325	2910	2910	2910	2910	0
5	20231130	205800	42096325	2910	2910	2910	2910	0
6	20231130	205700	42096325	2910	2910	2910	2910	0
7	20231130	205600	42096325	2910	2910	2910	2910	0
8	20231130	205500	42096325	2910	2910	2910	2910	0
9	20231130	205400	42096325	2910	2910	2910	2910	0
10	20231130	205300	42096325	2910	2910	2910	2910	0
11	20231130	205200	42096325	2910	2910	2910	2910	0
12	20231130	205100	42096325	2910	2910	2910	2910	0
13	20231130	205000	42096325	2910	2910	2910	2910	0
14	20231130	204900	42096325	2910	2910	2910	2910	0
15	20231130	204800	42096325	2910	2910	2910	2910	0
16	20231130	204700	42096325	2910	2910	2910	2910	0
17	20231130	204600	42096325	2910	2910	2910	2910	0
18	20231130	204500	42096325	2910	2910	2910	2910	0
19	20231130	204400	42096325	2910	2910	2910	2910	0
20	20231130	204300	42096325	2910	2910	2910	2910	0
21	20231130	204200	42096325	2910	2910	2910	2910	0
22	20231130	204100	42096325	2910	2910	2910	2910	0
23	20231130	204000	42096325	2910	2910	2910	2910	0
24	20231130	203900	42096325	2910	2910	2910	2910	0
25	20231130	203800	42096325	2910	2910	2910	2910	0
26	20231130	203700	42096325	2910	2910	2910	2910	0
27	20231130	203600	42096325	2910	2910	2910	2910	0
28	20231130	203500	42096325	2910	2910	2910	2910	0
29	20231130	203400	42096325	2910	2910	2910	2910	0
30	20231130	203300	42096325	2910	2910	2910	2910	0
31	20231130	203200	42096325	2910	2910	2910	2910	0
32	20231130	203100	42096325	2910	2910	2910	2910	93
33	20231130	203000	42096325	2910	2910	2910	2910	0
34	20231130	202900	42096325	2910	2910	2910	2910	0
35	20231130	202800	42096325	2910	2910	2910	2910	0
36	20231130	202700	42096325	2910	2910	2910	2910	0
37	20231130	202600	42096325	2910	2910	2910	2910	0
38	20231130	202500	42096325	2910	2910	2910	2910	0
39	20231130	202400	42096325	2910	2910	2910	2910	0
40	20231130	202300	42096325	2910	2910	2910	2910	0
41	20231130	202200	42096325	2910	2910	2910	2910	0
42	20231130	202100	42096325	2910	2910	2910	2910	0
43	20231130	202000	42096325	2910	2910	2910	2910	0
44	20231130	201900	42096325	2910	2910	2910	2910	0
45	20231130	201800	42096325	2910	2910	2910	2910	0
46	20231130	201700	42096325	2910	2910	2910	2910	0
47	20231130	201600	42096325	2910	2910	2910	2910	0
48	20231130	201500	42096325	2910	2910	2910	2910	0
49	20231130	201400	42096325	2910	2910	2910	2910	0
50	20231130	201300	42096325	2910	2910	2910	2910	0
51	20231130	201200	42096325	2910	2910	2910	2910	0
52	20231130	201100	42096325	2910	2910	2910	2910	0
53	20231130	201000	42096325	2910	2910	2910	2910	0
54	20231130	200900	42096325	2910	2910	2910	2910	0
55	20231130	200800	42096325	2910	2910	2910	2910	0
56	20231130	200700	42096325	2910	2910	2910	2910	0
57	20231130	200600	42096325	2910	2910	2910	2910	0
58	20231130	200500	42096325	2910	2910	2910	2910	0
59	20231130	200400	42096325	2910	2910	2910	2910	0
60	20231130	200300	42096325	2910	2910	2910	2910	0
61	20231130	200200	42096325	2910	2910	2910	2910	0
62	20231130	200100	42096325	2910	2910	2910	2910	93
63	20231130	200000	42096325	2910	2910	2910	2910	0
64	20231130	195900	42096325	2910	2910	2910	2910	0
65	20231130	195800	42096325	2910	2910	2910	2910	0
66	20231130	195700	42096325	2910	2910	2910	2910	0
67	20231130	195600	42096325	2910	2910	2910	2910	0
68	20231130	195500	42096325	2910	2910	2910	2910	0
69	20231130	195400	42096325	2910	2910	2910	2910	0
70	20231130	195300	42096325	2910	2910	2910	2910	0
71	20231130	195200	42096325	2910	2910	2910	2910	0
72	20231130	195100	42096325	2910	2910	2910	2910	0
73	20231130	195000	42096325	2910	2910	2910	2910	0
74	20231130	194900	42096325	2910	2910	2910	2910	0
75	20231130	194800	42096325	2910	2910	2910	2910	0
76	20231130	194700	42096325	2910	2910	2910	2910	0
77	20231130	194600	42096325	2910	2910	2910	2910	0
78	20231130	194500	42096325	2910	2910	2910	2910	0
79	20231130	194400	42096325	2910	2910	2910	2910	0
80	20231130	194300	42096325	2910	2910	2910	2910	0
81	20231130	194200	42096325	2910	2910	2910	2910	0
82	20231130	194100	42096325	2910	2910	2910	2910	0
83	20231130	194000	42096325	2910	2910	2910	2910	0
84	20231130	193900	42096325	2910	2910	2910	2910	0
85	20231130	193800	42096325	2910	2910	2910	2910	0
86	20231130	193700	42096325	2910	2910	2910	2910	0
87	20231130	193600	42096325	2910	2910	2910	2910	0
88	20231130	193500	42096325	2910	2910	2910	2910	0
89	20231130	193400	42096325	2910	2910	2910	2910	0
90	20231130	193300	42096325	2910	2910	2910	2910	0
91	20231130	193200	42096325	2910	2910	2910	2910	0
92	20231130	193100	42096325	2910	2910	2910	2910	93
93	20231130	193000	42096325	2910	2910	2910	2910	0
94	20231130	192900	42096325	2910	2910	2910	2910	0
95	20231130	192800	42096325	2910	2910	2910	2910	0
96	20231130	192700	42096325	2910	2910	2910	2910	0
97	20231130	192600	42096325	2910	2910	2910	2910	0
98	20231130	192500	42096325	2910	2910	2910	2910	0
99	20231130	192400	42096325	2910	2910	2910	2910	0
100	20231130	192300	42096325	2910	2910	2910	2910	0
101	20231130	192200	42096325	2910	2910	2910	2910	0
102	20231130	192100	42096325	2910	2910	2910	2910	0
103	20231130	192000	42096325	2910	2910	2910	2910	0
104	20231130	191900	42096325	2910	2910	2910	2910	0
105	20231130	191800	42096325	2910	2910	2910	2910	0
106	20231130	191700	42096325	2910	2910	2910	2910	0
107	20231130	191600	42096325	2910	2910	2910	2910	0
108	20231130	191500	42096325	2910	2910	2910	2910	0
109	20231130	191400	42096325	2910	2910	2910	2910	0
110	20231130	191300	42096325	2910	2910	2910	2910	0
111	20231130	191200	42096325	2910	2910	2910	2910	0
112	20231130	191100	42096325	2910	2910	2910	2910	0
113	20231130	191000	42096325	2910	2910	2910	2910	0
114	20231130	190900	42096325	2910	2910	2910	2910	0
115	20231130	190800	42096325	2910	2910	2910	2910	0
116	20231130	190700	42096325	2910	2910	2910	2910	0
117	20231130	190600	42096325	2910	2910	2910	2910	0
118	20231130	190500	42096325	2910	2910	2910	2910	0
119	20231130	190400	42096325	2910	2910	2910	2910	0
120	20231130	190300	42096325	2910	2910	2910	2910	0
121	20231130	190200	42096325	2910	2910	2910	2910	0
122	20231130	190100	42096325	2910	2910	2910	2910	93
123	20231130	190000	42096325	2910	2910	2910	2910	0
124	20231130	185900	42096325	2910	2910	2910	2910	0
125	20231130	185800	42096325	2910	2910	2910	2910	0
126	20231130	185700	42096325	2910	2910	2910	2910	0
127	20231130	185600	42096325	2910	2910	2910	2910	0
128	20231130	185500	42096325	2910	2910	2910	2910	0
129	20231130	185400	42096325	2910	2910	2910	2910	0
130	20231130	185300	42096325	2910	2910	2910	2910	0
131	20231130	185200	42096325	2910	2910	2910	2910	0
132	20231130	185100	42096325	2910	2910	2910	2910	0
133	20231130	185000	42096325	2910	2910	2910	2910	0
134	20231130	184900	42096325	2910	2910	2910	2910	0
135	20231130	184800	42096325	2910	2910	2910	2910	0
136	20231130	184700	42096325	2910	2910	2910	2910	0
137	20231130	184600	42096325	2910	2910	2910	2910	0
138	20231130	184500	42096325	2910	2910	2910	2910	0
139	20231130	184400	42096325	2910	2910	2910	2910	0
140	20231130	184300	42096325	2910	2910	2910	2910	0
141	20231130	184200	42096325	2910	2910	2910	2910	0
142	20231130	184100	42096325	2910	2910	2910	2910	0
143	20231130	184000	42096325	2910	2910	2910	2910	0
144	20231130	183900	42096325	2910	2910	2910	2910	0
145	20231130	183800	42096325	2910	2910	2910	2910	0
146	20231130	183700	42096325	2910	2910	2910	2910	0
147	20231130	183600	42096325	2910	2910	2910	2910	0
148	20231130	183500	42096325	2910	2910	2910	2910	0
149	20231130	183400	42096325	2910	2910	2910	2910	0
150	20231130	183300	42096325	2910	2910	2910	2910	0
151	20231130	183200	42096325	2910	2910	2910	2910	0
152	20231130	183100	42096325	2910	2910	2910	2910	93
153	20231130	183000	42096325	2910	2910	2910	2910	0
154	20231130	182900	42096325	2910	2910	2910	2910	0
155	20231130	182800	42096325	2910	2910	2910	2910	0
156	20231130	182700	42096325	2910	2910	2910	2910	0
157	20231130	182600	42096325	2910	2910	2910	2910	0
158	20231130	182500	42096325	2910	2910	2910	2910	0
159	20231130	182400	42096325	2910	2910	2910	2910	0
160	20231130	182300	42096325	2910	2910	2910	2910	0
161	20231130	182200	42096325	2910	2910	2910	2910	0
162	20231130	182100	42096325	2910	2910	2910	2910	0
163	20231130	182000	42096325	2910	2910	2910	2910	0
164	20231130	181900	42096325	2910	2910	2910	2910	0
165	20231130	181800	42096325	2910	2910	2910	2910	0
166	20231130	181700	42096325	2910	2910	2910	2910	0
167	20231130	181600	42096325	2910	2910	2910	2910	0
168	20231130	181500	42096325	2910	2910	2910	2910	0
169	20231130	181400	42096325	2910	2910	2910	2910	0
170	20231130	181300	42096325	2910	2910	2910	2910	0
171	20231130	181200	42096325	2910	2910	2910	2910	0
172	20231130	181100	42096325	2910	2910	2910	2910	0
173	20231130	181000	42096325	2910	2910	2910	2910	0
174	20231130	180900	42096325	2910	2910	2910	2910	0
175	20231130	180800	42096325	2910	2910	2910	2910	0
176	20231130	180700	42096325	2910	2910	2910	2910	0
177	20231130	180600	42096325	2910	2910	2910	2910	0
178	20231130	180500	42096325	2910	2910	2910	2910	0
179	20231130	180400	42096325	2910	2910	2910	2910	0
180	20231130	180300	42096325	2910	2910	2910	2910	0
181	20231130	180200	42096325	2910	2910	2910	2910	0
182	20231130	180100	42096325	2910	2910	2910	2910	93
183	20231130	180000	42096325	2910	2910	2910	2910	0
184	20231130	175900	42096325	2910	2910	2910	2910	0
185	20231130	175800	42096325	2910	2910	2910	2910	0
186	20231130	175700	42096325	2910	2910	2910	2910	0
187	20231130	175600	42096325	2910	2910	2910	2910	0
188	20231130	175500	42096325	2910	2910	2910	2910	0
189	20231130	175400	42096325	2910	2910	2910	2910	0
190	20231130	175300	42096325	2910	2910	2910	2910	0
191	20231130	175200	42096325	2910	2910	2910	2910	0
192	20231130	175100	42096325	2910	2910	2910	2910	0
193	20231130	175000	42096325	2910	2910	2910	2910	0
194	20231130	174900	42096325	2910	2910	2910	2910	0
195	20231130	174800	42096325	2910	2910	2910	2910	0
196	20231130	174700	42096325	2910	2910	2910	2910	0
197	20231130	174600	42096325	2910	2910	2910	2910	0
198	20231130	174500	42096325	2910	2910	2910	2910	0
199	20231130	174400	42096325	2910	2910	2910	2910	0
200	20231130	174300	42096325	2910	2910	2910	2910	0
201	20231130	174200	42096325	2910	2910	2910	2910	0
202	20231130	174100	42096325	2910	2910	2910	2910	0
203	20231130	174000	42096325	2910	2910	2910	2910	0
204	20231130	173900	42096325	2910	2910	2910	2910	0
205	20231130	173800	42096325	2910	2910	2910	2910	0
206	20231130	173700	42096325	2910	2910	2910	2910	0
207	20231130	173600	42096325	2910	2910	2910	2910	0
208	20231130	173500	42096325	2910	2910	2910	2910	0
209	20231130	173400	42096325	2910	2910	2910	2910	0
210	20231130	173300	42096325	2910	2910	2910	2910	0
211	20231130	173200	42096325	2910	2910	2910	2910	0
212	20231130	173100	42096325	2910	2910	2910	2910	93
213	20231130	173000	42096325	2910	2910	2910	2910	0
214	20231130	172900	42096325	2910	2910	2910	2910	0
215	20231130	172800	42096325	2910	2910	2910	2910	0
216	20231130	172700	42096325	2910	2910	2910	2910	0
217	20231130	172600	42096325	2910	2910	2910	2910	0
218	20231130	172500	42096325	2910	2910	2910	2910	0
219	20231130	172400	42096325	2910	2910	2910	2910	0
220	20231130	172300	42096325	2910	2910	2910	2910	0
221	20231130	172200	42096325	2910	2910	2910	2910	0
222	20231130	172100	42096325	2910	2910	2910	2910	0
223	20231130	172000	42096325	2910	2910	2910	2910	0
224	20231130	171900	42096325	2910	2910	2910	2910	0
225	20231130	171800	42096325	2910	2910	2910	2910	0
226	20231130	171700	42096325	2910	2910	2910	2910	0
227	20231130	171600	42096325	2910	2910	2910	2910	0
228	20231130	171500	42096325	2910	2910	2910	2910	0
229	20231130	171400	42096325	2910	2910	2910	2910	0
230	20231130	171300	42096325	2910	2910	2910	2910	0
231	20231130	171200	42096325	2910	2910	2910	2910	0
232	20231130	171100	42096325	2910	2910	2910	2910	0
233	20231130	171000	42096325	2910	2910	2910	2910	0
234	20231130	170900	42096325	2910	2910	2910	2910	0
235	20231130	170800	42096325	2910	2910	2910	2910	0
236	20231130	170700	42096325	2910	2910	2910	2910	0
237	20231130	170600	42096325	2910	2910	2910	2910	0
238	20231130	170500	42096325	2910	2910	2910	2910	0
239	20231130	170400	42096325	2910	2910	2910	2910	0
240	20231130	170300	42096325	2910	2910	2910	2910	0
241	20231130	170200	42096325	2910	2910	2910	2910	0
242	20231130	170100	42096325	2910	2910	2910	2910	93
243	20231130	170000	42096325	2910	2910	2910	2910	0
244	20231130	165900	42096325	2910	2910	2910	2910	0
245	20231130	165800	42096325	2910	2910	2910	2910	0
246	20231130	165700	42096325	2910	2910	2910	2910	0
247	20231130	165600	42096325	2910	2910	2910	2910	0
248	20231130	165500	42096325	2910	2910	2910	2910	0
249	20231130	165400	42096325	2910	2910	2910	2910	0
250	20231130	165300	42096325	2910	2910	2910	2910	0
251	20231130	165200	42096325	2910	2910	2910	2910	0
252	20231130	165100	42096325	2910	2910	2910	2910	0
253	20231130	165000	42096325	2910	2910	2910	2910	0
254	20231130	164900	42096325	2910	2910	2910	2910	0
255	20231130	164800	42096325	2910	2910	2910	2910	0
256	20231130	164700	42096325	2910	2910	2910	2910	0
257	20231130	164600	42096325	2910	2910	2910	2910	0
258	20231130	164500	42096325	2910	2910	2910	2910	0
259	20231130	164400	42096325	2910	2910	2910	2910	0
260	20231130	164300	42096325	2910	2910	2910	2910	0
261	20231130	164200	42096325	2910	2910	2910	2910	0
262	20231130	164100	42096325	2910	2910	2910	2910	0
263	20231130	164000	42096325	2910	2910	2910	2910	0
264	20231130	163900	42096325	2910	2910	2910	2910	0
265	20231130	163800	42096325	2910	2910	2910	2910	0
266	20231130	163700	42096325	2910	2910	2910	2910	0
267	20231130	163600	42096325	2910	2910	2910	2910	0
268	20231130	163500	42096325	2910	2910	2910	2910	0
269	20231130	163400	42096325	2910	2910	2910	2910	0
270	20231130	163300	42096325	2910	2910	2910	2910	0
271	20231130	163200	42096325	2910	2910	2910	2910	0
272	20231130	163100	42096325	2910	2910	2910	2910	93
273	20231130	163000	42096325	2910	2910	2910	2910	0
274	20231130	162900	42096325	2910	2910	2910	2910	0
275	20231130	162800	42096325	2910	2910	2910	2910	0
276	20231130	162700	42096325	2910	2910	2910	2910	0
277	20231130	162600	42096325	2910	2910	2910	2910	0
278	20231130	162500	42096325	2910	2910	2910	2910	0
279	20231130	162400	42096325	2910	2910	2910	2910	0
280	20231130	162300	42096325	2910	2910	2910	2910	0
281	20231130	162200	42096325	2910	2910	2910	2910	0
282	20231130	162100	42096325	2910	2910	2910	2910	0
283	20231130	162000	42096325	2910	2910	2910	2910	0
284	20231130	161900	42096325	2910	2910	2910	2910	0
285	20231130	161800	42096325	2910	2910	2910	2910	0
286	20231130	161700	42096325	2910	2910	2910	2910	0
287	20231130	161600	42096325	2910	2910	2910	2910	0
288	20231130	161500	42096325	2910	2910	2910	2910	0
289	20231130	161400	42096325	2910	2910	2910	2910	0
290	20231130	161300	42096325	2910	2910	2910	2910	0
291	20231130	161200	42096325	2910	2910	2910	2910	0
292	20231130	161100	42096325	2910	2910	2910	2910	0
293	20231130	161000	42096325	2910	2910	2910	2910	0
294	20231130	160900	42096325	2910	2910	2910	2910	0
295	20231130	160800	42096325	2910	2910	2910	2910	0
296	20231130	160700	42096325	2910	2910	2910	2910	0
297	20231130	160600	42096325	2910	2910	2910	2910	0
298	20231130	160500	42096325	2910	2910	2910	2910	0
299	20231130	160400	42096325	2910	2910	2910	2910	0
300	20231130	160300	42096325	2910	2910	2910	2910	0
301	20231130	160200	42096325	2910	2910	2910	2910	0
302	20231130	160100	42096325	2910	2910	2910	2910	93
303	20231130	160000	42096325	2910	2910	2910	2910	0
304	20231130	155900	42096325	2910	2910	2910	2910	0
305	20231130	155800	42096325	2910	2910	2910	2910	0
306	20231130	155700	42096325	2910	2910	2910	2910	0
307	20231130	155600	42096325	2910	2910	2910	2910	0
308	20231130	155500	42096325	2910	2910	2910	2910	0
309	20231130	155400	42096325	2910	2910	2910	2910	0
310	20231130	155300	42096325	2910	2910	2910	2910	0
311	20231130	155200	42096325	2910	2910	2910	2910	0
312	20231130	155100	42096325	2910	2910	2910	2910	0
313	20231130	155000	42096325	2910	2910	2910	2910	0
314	20231130	154900	42096325	2910	2910	2910	2910	0
315	20231130	154800	42096325	2910	2910	2910	2910	0
316	20231130	154700	42096325	2910	2910	2910	2910	0
317	20231130	154600	42096325	2910	2910	2910	2910	0
318	20231130	154500	42096325	2910	2910	2910	2910	0
319	20231130	154400	42096325	2910	2910	2910	2910	0
320	20231130	154300	42096325	2910	2910	2910	2910	0
321	20231130	154200	42096325	2910	2910	2910	2910	0
322	20231130	154100	42096325	2910	2910	2910	2910	0
323	20231130	154000	42096325	2910	2910	2910	2910	0
324	20231130	153900	42096325	2910	2910	2910	2910	0
325	20231130	153800	42096325	2910	2910	2910	2910	0
326	20231130	153700	42096325	2910	2910	2910	2910	0
327	20231130	153600	42096325	2910	2910	2910	2910	0
328	20231130	153500	42096325	2910	2910	2910	2910	0
329	20231130	153400	42096325	2910	2910	2910	2910	0
330	20231130	153300	42096325	2910	2910	2910	2910	0
331	20231130	153200	42096325	2910	2910	2910	2910	0
332	20231130	153100	42096325	2910	2910	2910	2910	93
333	20231130	153000	42096325	2910	2910	2910	2910	93
334	20231130	152900	41825695	2860	2860	2860	2860	0
335	20231130	152800	41825695	2860	2860	2860	2860	0
336	20231130	152700	41825695	2860	2860	2860	2860	0
337	20231130	152600	41825695	2860	2860	2860	2860	0
338	20231130	152500	41825695	2860	2860	2860	2860	0
339	20231130	152400	41825695	2860	2860	2860	2860	0
340	20231130	152300	41825695	2860	2860	2860	2860	0
341	20231130	152200	41825695	2860	2860	2860	2860	0
342	20231130	152100	41825695	2860	2860	2860	2860	0
343	20231130	152000	41825695	2860	2860	2860	2860	0
344	20231130	151900	41825695	2860	2910	2910	2860	43
345	20231130	151800	41701000	2865	2895	2905	2860	1099
346	20231130	151700	38509925	2890	2880	2890	2880	590
347	20231130	151600	36807340	2880	2880	2880	2880	0
348	20231130	151500	36807340	2880	2880	2880	2880	0
349	20231130	151400	36807340	2880	2880	2880	2880	0
350	20231130	151300	36807340	2880	2880	2880	2880	0
351	20231130	151200	36807340	2880	2880	2880	2880	0
352	20231130	151100	36807340	2880	2880	2880	2880	0
353	20231130	151000	36807340	2880	2875	2880	2875	40
354	20231130	150900	36692235	2860	2860	2860	2860	0
355	20231130	150800	36692235	2860	2860	2860	2860	0
356	20231130	150700	36692235	2860	2860	2860	2860	0
357	20231130	150600	36692235	2860	2860	2860	2860	4
358	20231130	150500	36680795	2860	2860	2860	2860	97
359	20231130	150400	36403375	2875	2875	2875	2875	0
360	20231130	150300	36403375	2875	2875	2875	2875	0
361	20231130	150200	36403375	2875	2875	2875	2875	0
362	20231130	150100	36403375	2875	2875	2875	2875	0
363	20231130	150000	36403375	2875	2875	2875	2875	0
364	20231130	145900	36403375	2875	2875	2875	2875	0
365	20231130	145800	36403375	2875	2875	2875	2875	0
366	20231130	145700	36403375	2875	2875	2875	2875	0
367	20231130	145600	36403375	2875	2875	2875	2875	3
368	20231130	145500	36394750	2875	2875	2875	2875	0
369	20231130	145400	36394750	2875	2875	2875	2875	0
370	20231130	145300	36394750	2875	2875	2875	2875	1
371	20231130	145200	36391875	2855	2855	2855	2855	0
372	20231130	145100	36391875	2855	2855	2855	2855	0
373	20231130	145000	36391875	2855	2855	2855	2855	0
374	20231130	144900	36391875	2855	2855	2855	2855	0
375	20231130	144800	36391875	2855	2855	2855	2855	0
376	20231130	144700	36391875	2855	2855	2855	2855	0
377	20231130	144600	36391875	2855	2855	2855	2855	0
378	20231130	144500	36391875	2855	2855	2855	2855	0
379	20231130	144400	36391875	2855	2855	2855	2855	0
380	20231130	144300	36391875	2855	2855	2855	2855	0
381	20231130	144200	36391875	2855	2855	2855	2855	0
382	20231130	144100	36391875	2855	2855	2855	2855	0
383	20231130	144000	36391875	2855	2855	2855	2855	0
384	20231130	143900	36391875	2855	2855	2855	2855	1
385	20231130	143800	36389020	2875	2875	2875	2875	0
386	20231130	143700	36389020	2875	2875	2875	2875	0
387	20231130	143600	36389020	2875	2875	2875	2875	0
388	20231130	143500	36389020	2875	2875	2875	2875	0
389	20231130	143400	36389020	2875	2875	2875	2875	0
390	20231130	143300	36389020	2875	2875	2875	2875	0
391	20231130	143200	36389020	2875	2875	2875	2875	0
392	20231130	143100	36389020	2875	2875	2875	2875	0
393	20231130	143000	36389020	2875	2875	2875	2875	0
394	20231130	142900	36389020	2875	2875	2875	2875	0
395	20231130	142800	36389020	2875	2875	2875	2875	0
396	20231130	142700	36389020	2875	2875	2875	2875	0
397	20231130	142600	36389020	2875	2875	2875	2875	0
398	20231130	142500	36389020	2875	2875	2875	2875	0
399	20231130	142400	36389020	2875	2875	2875	2875	0
400	20231130	142300	36389020	2875	2875	2875	2875	0
401	20231130	142200	36389020	2875	2875	2875	2875	0
402	20231130	142100	36389020	2875	2875	2875	2875	0
403	20231130	142000	36389020	2875	2875	2875	2875	0
404	20231130	141900	36389020	2875	2875	2875	2875	0
405	20231130	141800	36389020	2875	2875	2875	2875	0
406	20231130	141700	36389020	2875	2875	2875	2875	1
407	20231130	141600	36386145	2875	2875	2875	2875	0
408	20231130	141500	36386145	2875	2850	2875	2850	255
409	20231130	141400	35657295	2850	2850	2850	2850	0
410	20231130	141300	35657295	2850	2850	2850	2850	0
411	20231130	141200	35657295	2850	2850	2850	2850	0
412	20231130	141100	35657295	2850	2850	2850	2850	0
413	20231130	141000	35657295	2850	2850	2850	2850	0
414	20231130	140900	35657295	2850	2850	2850	2845	758
415	20231130	140800	33497000	2845	2850	2850	2845	42
416	20231130	140700	33377310	2845	2845	2845	2845	0
417	20231130	140600	33377310	2845	2845	2845	2845	0
418	20231130	140500	33377310	2845	2845	2845	2845	0
419	20231130	140400	33377310	2845	2845	2845	2845	0
420	20231130	140300	33377310	2845	2845	2845	2845	0
421	20231130	140200	33377310	2845	2845	2845	2845	0
422	20231130	140100	33377310	2845	2845	2845	2845	0
423	20231130	140000	33377310	2845	2845	2845	2845	0
424	20231130	135900	33377310	2845	2845	2845	2845	0
425	20231130	135800	33377310	2845	2845	2845	2845	0
426	20231130	135700	33377310	2845	2845	2845	2845	0
427	20231130	135600	33377310	2845	2845	2845	2845	0
428	20231130	135500	33377310	2845	2845	2845	2845	9
429	20231130	135400	33351705	2850	2850	2850	2850	0
430	20231130	135300	33351705	2850	2850	2850	2850	0
431	20231130	135200	33351705	2850	2850	2850	2850	0
432	20231130	135100	33351705	2850	2850	2850	2850	0
433	20231130	135000	33351705	2850	2850	2850	2850	147
434	20231130	134900	32932755	2850	2850	2850	2850	0
435	20231130	134800	32932755	2850	2850	2850	2850	0
436	20231130	134700	32932755	2850	2850	2850	2850	0
437	20231130	134600	32932755	2850	2850	2850	2850	0
438	20231130	134500	32932755	2850	2850	2850	2850	0
439	20231130	134400	32932755	2850	2850	2850	2850	0
440	20231130	134300	32932755	2850	2850	2850	2850	1
441	20231130	134200	32929905	2850	2850	2850	2850	0
442	20231130	134100	32929905	2850	2850	2850	2850	0
443	20231130	134000	32929905	2850	2850	2850	2850	0
444	20231130	133900	32929905	2850	2850	2850	2850	0
445	20231130	133800	32929905	2850	2850	2850	2850	0
446	20231130	133700	32929905	2850	2850	2850	2850	0
447	20231130	133600	32929905	2850	2850	2850	2850	0
448	20231130	133500	32929905	2850	2850	2850	2850	0
449	20231130	133400	32929905	2850	2850	2850	2850	0
450	20231130	133300	32929905	2850	2850	2850	2850	0
451	20231130	133200	32929905	2850	2850	2850	2850	0
452	20231130	133100	32929905	2850	2850	2850	2850	0
453	20231130	133000	32929905	2850	2850	2850	2850	0
454	20231130	132900	32929905	2850	2850	2850	2850	0
455	20231130	132800	32929905	2850	2850	2850	2850	0
456	20231130	132700	32929905	2850	2850	2850	2850	1
457	20231130	132600	32927055	2850	2850	2850	2850	0
458	20231130	132500	32927055	2850	2850	2850	2850	0
459	20231130	132400	32927055	2850	2850	2850	2850	0
460	20231130	132300	32927055	2850	2850	2850	2850	0
461	20231130	132200	32927055	2850	2850	2850	2850	0
462	20231130	132100	32927055	2850	2850	2850	2850	0
463	20231130	132000	32927055	2850	2850	2850	2850	0
464	20231130	131900	32927055	2850	2850	2850	2850	0
465	20231130	131800	32927055	2850	2850	2850	2850	0
466	20231130	131700	32927055	2850	2850	2850	2850	0
467	20231130	131600	32927055	2850	2850	2850	2850	0
468	20231130	131500	32927055	2850	2850	2850	2850	0
469	20231130	131400	32927055	2850	2850	2850	2850	0
470	20231130	131300	32927055	2850	2850	2850	2850	0
471	20231130	131200	32927055	2850	2850	2850	2850	0
472	20231130	131100	32927055	2850	2850	2850	2850	0
473	20231130	131000	32927055	2850	2850	2850	2850	0
474	20231130	130900	32927055	2850	2850	2850	2850	0
475	20231130	130800	32927055	2850	2850	2850	2850	0
476	20231130	130700	32927055	2850	2850	2850	2850	0
477	20231130	130600	32927055	2850	2850	2850	2850	0
478	20231130	130500	32927055	2850	2850	2850	2850	0
479	20231130	130400	32927055	2850	2850	2850	2850	0
480	20231130	130300	32927055	2850	2850	2850	2850	0
481	20231130	130200	32927055	2850	2850	2850	2850	0
482	20231130	130100	32927055	2850	2850	2850	2850	0
483	20231130	130000	32927055	2850	2850	2850	2850	142
484	20231130	125900	32522355	2850	2850	2850	2850	0
485	20231130	125800	32522355	2850	2850	2850	2850	0
486	20231130	125700	32522355	2850	2850	2850	2850	0
487	20231130	125600	32522355	2850	2850	2850	2850	0
488	20231130	125500	32522355	2850	2850	2850	2850	0
489	20231130	125400	32522355	2850	2850	2850	2850	8
490	20231130	125300	32499555	2850	2850	2850	2850	0
491	20231130	125200	32499555	2850	2850	2850	2850	0
492	20231130	125100	32499555	2850	2850	2850	2850	0
493	20231130	125000	32499555	2850	2850	2850	2850	0
494	20231130	124900	32499555	2850	2850	2850	2850	150
495	20231130	124800	32072055	2850	2850	2850	2850	0
496	20231130	124700	32072055	2850	2850	2850	2850	1
497	20231130	124600	32069205	2850	2850	2850	2850	0
498	20231130	124500	32069205	2850	2850	2850	2850	0
499	20231130	124400	32069205	2850	2850	2850	2850	140
500	20231130	124300	31670205	2850	2850	2850	2850	0
501	20231130	124200	31670205	2850	2850	2850	2850	1
502	20231130	124100	31667355	2850	2850	2850	2850	0
503	20231130	124000	31667355	2850	2850	2850	2850	0
504	20231130	123900	31667355	2850	2850	2850	2850	0
505	20231130	123800	31667355	2850	2850	2850	2850	0
506	20231130	123700	31667355	2850	2850	2850	2850	32
507	20231130	123600	31576155	2850	2850	2850	2850	1
508	20231130	123500	31573305	2855	2855	2855	2855	1
509	20231130	123400	31570450	2855	2855	2855	2855	127
510	20231130	123300	31207865	2855	2855	2855	2855	50
511	20231130	123200	31065115	2855	2855	2855	2855	0
512	20231130	123100	31065115	2855	2855	2855	2855	101
513	20231130	123000	30776760	2850	2850	2850	2850	6
514	20231130	122900	30759660	2850	2855	2855	2850	128
515	20231130	122800	30394225	2865	2865	2865	2865	0
516	20231130	122700	30394225	2865	2865	2865	2865	0
517	20231130	122600	30394225	2865	2865	2865	2865	0
518	20231130	122500	30394225	2865	2865	2865	2865	1
519	20231130	122400	30391360	2865	2865	2865	2865	0
520	20231130	122300	30391360	2865	2865	2865	2865	0
521	20231130	122200	30391360	2865	2865	2865	2865	0
522	20231130	122100	30391360	2865	2865	2865	2865	0
523	20231130	122000	30391360	2865	2865	2865	2865	0
524	20231130	121900	30391360	2865	2865	2865	2865	0
525	20231130	121800	30391360	2865	2865	2865	2865	0
526	20231130	121700	30391360	2865	2865	2865	2865	0
527	20231130	121600	30391360	2865	2865	2865	2865	0
528	20231130	121500	30391360	2865	2865	2865	2865	0
529	20231130	121400	30391360	2865	2865	2865	2865	0
530	20231130	121300	30391360	2865	2865	2865	2865	0
531	20231130	121200	30391360	2865	2865	2865	2865	0
532	20231130	121100	30391360	2865	2865	2865	2865	0
533	20231130	121000	30391360	2865	2865	2865	2865	0
534	20231130	120900	30391360	2865	2865	2865	2865	0
535	20231130	120800	30391360	2865	2865	2865	2865	0
536	20231130	120700	30391360	2865	2865	2865	2865	4
537	20231130	120600	30379900	2860	2860	2860	2860	72
538	20231130	120500	30173980	2860	2860	2860	2860	0
539	20231130	120400	30173980	2860	2860	2860	2860	40
540	20231130	120300	30059580	2855	2855	2855	2855	0
541	20231130	120200	30059580	2855	2855	2855	2855	0
542	20231130	120100	30059580	2855	2855	2855	2855	0
543	20231130	120000	30059580	2855	2855	2855	2855	0
544	20231130	115900	30059580	2855	2855	2855	2855	0
545	20231130	115800	30059580	2855	2855	2855	2855	0
546	20231130	115700	30059580	2855	2855	2855	2855	0
547	20231130	115600	30059580	2855	2855	2855	2855	406
548	20231130	115500	28900450	2850	2850	2850	2850	0
549	20231130	115400	28900450	2850	2850	2850	2850	0
550	20231130	115300	28900450	2850	2850	2850	2850	0
551	20231130	115200	28900450	2850	2850	2850	2850	2
552	20231130	115100	28894750	2850	2850	2850	2850	0
553	20231130	115000	28894750	2850	2850	2850	2850	0
554	20231130	114900	28894750	2850	2850	2850	2850	1
555	20231130	114800	28891900	2850	2850	2850	2850	0
556	20231130	114700	28891900	2850	2855	2855	2850	31
557	20231130	114600	28803400	2855	2855	2855	2855	0
558	20231130	114500	28803400	2855	2855	2855	2855	0
559	20231130	114400	28803400	2855	2855	2855	2855	100
560	20231130	114300	28517900	2855	2855	2855	2855	50
561	20231130	114200	28375150	2855	2855	2855	2855	50
562	20231130	114100	28232400	2855	2855	2855	2855	3
563	20231130	114000	28223835	2855	2855	2855	2855	0
564	20231130	113900	28223835	2855	2855	2855	2855	0
565	20231130	113800	28223835	2855	2855	2855	2855	0
566	20231130	113700	28223835	2855	2855	2855	2855	0
567	20231130	113600	28223835	2855	2855	2855	2855	0
568	20231130	113500	28223835	2855	2855	2855	2855	0
569	20231130	113400	28223835	2855	2855	2855	2855	0
570	20231130	113300	28223835	2855	2855	2855	2855	0
571	20231130	113200	28223835	2855	2855	2855	2855	0
572	20231130	113100	28223835	2855	2855	2855	2855	0
573	20231130	113000	28223835	2855	2855	2855	2855	0
574	20231130	112900	28223835	2855	2855	2855	2855	1439
575	20231130	112800	24115490	2855	2855	2855	2855	0
576	20231130	112700	24115490	2855	2855	2855	2855	0
577	20231130	112600	24115490	2855	2855	2855	2855	0
578	20231130	112500	24115490	2855	2855	2855	2855	2
579	20231130	112400	24109780	2855	2855	2855	2855	0
580	20231130	112300	24109780	2855	2855	2855	2855	0
581	20231130	112200	24109780	2855	2855	2855	2855	0
582	20231130	112100	24109780	2855	2855	2855	2855	0
583	20231130	112000	24109780	2855	2855	2855	2855	0
584	20231130	111900	24109780	2855	2855	2855	2855	0
585	20231130	111800	24109780	2855	2855	2855	2855	0
586	20231130	111700	24109780	2855	2855	2855	2855	0
587	20231130	111600	24109780	2855	2855	2855	2855	1
588	20231130	111500	24106925	2835	2835	2835	2835	0
589	20231130	111400	24106925	2835	2835	2835	2835	0
590	20231130	111300	24106925	2835	2835	2835	2835	0
591	20231130	111200	24106925	2835	2835	2835	2835	0
592	20231130	111100	24106925	2835	2835	2835	2835	0
593	20231130	111000	24106925	2835	2835	2835	2835	0
594	20231130	110900	24106925	2835	2840	2840	2835	768
595	20231130	110800	21928995	2840	2845	2845	2840	500
596	20231130	110700	20508955	2845	2845	2845	2845	200
597	20231130	110600	19939955	2850	2850	2850	2850	100
598	20231130	110500	19654955	2845	2845	2845	2845	0
599	20231130	110400	19654955	2845	2845	2845	2845	0
600	20231130	110300	19654955	2845	2845	2845	2845	0
601	20231130	110200	19654955	2845	2845	2845	2845	0
602	20231130	110100	19654955	2845	2845	2845	2845	0
603	20231130	110000	19654955	2845	2845	2845	2845	8
604	20231130	105900	19632195	2855	2855	2855	2855	0
605	20231130	105800	19632195	2855	2855	2855	2855	0
606	20231130	105700	19632195	2855	2855	2855	2855	0
607	20231130	105600	19632195	2855	2855	2855	2855	0
608	20231130	105500	19632195	2855	2855	2855	2855	0
609	20231130	105400	19632195	2855	2855	2855	2855	8
610	20231130	105300	19609355	2855	2855	2855	2855	0
611	20231130	105200	19609355	2855	2855	2855	2855	0
612	20231130	105100	19609355	2855	2855	2855	2855	0
613	20231130	105000	19609355	2855	2855	2855	2855	0
614	20231130	104900	19609355	2855	2855	2855	2855	0
615	20231130	104800	19609355	2855	2855	2855	2855	0
616	20231130	104700	19609355	2855	2855	2855	2855	0
617	20231130	104600	19609355	2855	2855	2855	2855	0
618	20231130	104500	19609355	2855	2855	2855	2855	0
619	20231130	104400	19609355	2855	2855	2855	2855	0
620	20231130	104300	19609355	2855	2855	2855	2855	0
621	20231130	104200	19609355	2855	2855	2855	2855	0
622	20231130	104100	19609355	2855	2855	2855	2855	0
623	20231130	104000	19609355	2855	2855	2855	2855	0
624	20231130	103900	19609355	2855	2855	2855	2855	0
625	20231130	103800	19609355	2855	2855	2855	2855	0
626	20231130	103700	19609355	2855	2855	2855	2855	0
627	20231130	103600	19609355	2855	2840	2855	2840	500
628	20231130	103500	18183065	2840	2840	2840	2840	0
629	20231130	103400	18183065	2840	2840	2840	2840	0
630	20231130	103300	18183065	2840	2840	2840	2840	677
631	20231130	103200	16260385	2850	2850	2850	2850	0
632	20231130	103100	16260385	2850	2850	2850	2850	0
633	20231130	103000	16260385	2850	2850	2850	2850	0
634	20231130	102900	16260385	2850	2850	2850	2850	0
635	20231130	102800	16260385	2850	2850	2850	2850	0
636	20231130	102700	16260385	2850	2850	2850	2850	0
637	20231130	102600	16260385	2850	2850	2850	2850	0
638	20231130	102500	16260385	2850	2850	2850	2850	0
639	20231130	102400	16260385	2850	2840	2850	2840	117
640	20231130	102300	15927945	2850	2850	2850	2850	0
641	20231130	102200	15927945	2850	2850	2850	2850	1
642	20231130	102100	15925095	2840	2840	2840	2840	0
643	20231130	102000	15925095	2840	2840	2840	2840	0
644	20231130	101900	15925095	2840	2840	2840	2840	1
645	20231130	101800	15922255	2840	2840	2840	2840	0
646	20231130	101700	15922255	2840	2840	2840	2840	0
647	20231130	101600	15922255	2840	2840	2840	2840	2
648	20231130	101500	15916575	2840	2845	2845	2840	50
649	20231130	101400	15774550	2855	2855	2855	2855	0
650	20231130	101300	15774550	2855	2855	2855	2855	0
651	20231130	101200	15774550	2855	2855	2855	2855	8
652	20231130	101100	15751710	2840	2840	2840	2840	0
653	20231130	101000	15751710	2840	2840	2840	2840	0
654	20231130	100900	15751710	2840	2840	2840	2840	0
655	20231130	100800	15751710	2840	2840	2840	2840	0
656	20231130	100700	15751710	2840	2840	2840	2840	0
657	20231130	100600	15751710	2840	2840	2840	2840	5
658	20231130	100500	15737510	2850	2850	2850	2850	0
659	20231130	100400	15737510	2850	2850	2850	2850	0
660	20231130	100300	15737510	2850	2850	2850	2850	0
661	20231130	100200	15737510	2850	2840	2850	2840	91
662	20231130	100100	15479060	2840	2850	2850	2840	110
663	20231130	100000	15165660	2850	2850	2850	2850	40
664	20231130	095900	15051660	2850	2840	2850	2840	7
665	20231130	095800	15031720	2835	2835	2835	2835	0
666	20231130	095700	15031720	2835	2835	2835	2835	10
667	20231130	095600	15003370	2850	2850	2850	2850	0
668	20231130	095500	15003370	2850	2850	2850	2850	0
669	20231130	095400	15003370	2850	2850	2850	2850	0
670	20231130	095300	15003370	2850	2850	2850	2850	0
671	20231130	095200	15003370	2850	2850	2850	2850	0
672	20231130	095100	15003370	2850	2840	2850	2840	5
673	20231130	095000	14989135	2850	2850	2850	2850	0
674	20231130	094900	14989135	2850	2850	2850	2850	0
675	20231130	094800	14989135	2850	2850	2850	2850	8
676	20231130	094700	14966335	2855	2855	2855	2855	0
677	20231130	094600	14966335	2855	2855	2855	2855	0
678	20231130	094500	14966335	2855	2855	2855	2855	0
679	20231130	094400	14966335	2855	2835	2855	2835	1780
680	20231130	094300	9920015	2830	2830	2830	2830	0
681	20231130	094200	9920015	2830	2830	2830	2830	0
682	20231130	094100	9920015	2830	2830	2830	2830	0
683	20231130	094000	9920015	2830	2830	2830	2830	0
684	20231130	093900	9920015	2830	2830	2830	2830	0
685	20231130	093800	9920015	2830	2830	2830	2830	997
686	20231130	093700	7098505	2835	2835	2835	2835	14
687	20231130	093600	7058815	2835	2835	2835	2835	0
688	20231130	093500	7058815	2835	2835	2835	2835	0
689	20231130	093400	7058815	2835	2835	2835	2835	0
690	20231130	093300	7058815	2835	2835	2835	2835	0
691	20231130	093200	7058815	2835	2835	2835	2835	0
692	20231130	093100	7058815	2835	2835	2835	2835	0
693	20231130	093000	7058815	2835	2835	2835	2835	300
694	20231130	092900	6208315	2835	2835	2835	2835	100
695	20231130	092800	5924815	2835	2835	2835	2835	100
696	20231130	092700	5641315	2855	2855	2855	2855	0
697	20231130	092600	5641315	2855	2855	2855	2855	0
698	20231130	092500	5641315	2855	2855	2855	2855	0
699	20231130	092400	5641315	2855	2855	2855	2855	0
700	20231130	092300	5641315	2855	2855	2855	2855	0
701	20231130	092200	5641315	2855	2855	2855	2855	5
702	20231130	092100	5627040	2855	2855	2855	2855	0
703	20231130	092000	5627040	2855	2850	2855	2850	15
704	20231130	091900	5584280	2835	2835	2835	2835	0
705	20231130	091800	5584280	2835	2835	2835	2835	0
706	20231130	091700	5584280	2835	2835	2835	2835	0
707	20231130	091600	5584280	2835	2835	2835	2835	0
708	20231130	091500	5584280	2835	2835	2835	2835	66
709	20231130	091400	5397170	2830	2830	2830	2830	618
710	20231130	091300	3648230	2830	2830	2830	2830	1
711	20231130	091200	3645400	2830	2830	2830	2830	0
712	20231130	091100	3645400	2830	2830	2830	2830	0
713	20231130	091000	3645400	2830	2830	2830	2830	5
714	20231130	090900	3631250	2830	2830	2830	2830	0
715	20231130	090800	3631250	2830	2830	2830	2830	0
716	20231130	090700	3631250	2830	2830	2830	2830	85
717	20231130	090600	3390700	2820	2835	2835	2820	1002
718	20231130	090500	564660	2855	2855	2855	2855	0
719	20231130	090400	564660	2855	2855	2855	2855	0
720	20231130	090300	564660	2855	2855	2855	2855	0
721	20231130	090200	564660	2855	2855	2855	2855	105
722	20231130	090100	264885	2820	2830	2830	2820	15
723	20231130	090000	222540	2835	2855	2855	2835	78