KissMeData/071280/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194400	180306750	5920	5920	5920	5920	543
3	20231130	194300	180306750	5920	5920	5920	5920	0
4	20231130	194200	180306750	5920	5920	5920	5920	0
5	20231130	194100	180306750	5920	5920	5920	5920	0
6	20231130	194000	180306750	5920	5920	5920	5920	0
7	20231130	193900	180306750	5920	5920	5920	5920	0
8	20231130	193800	180306750	5920	5920	5920	5920	0
9	20231130	193700	180306750	5920	5920	5920	5920	0
10	20231130	193600	180306750	5920	5920	5920	5920	0
11	20231130	193500	180306750	5920	5920	5920	5920	0
12	20231130	193400	180306750	5920	5920	5920	5920	0
13	20231130	193300	180306750	5920	5920	5920	5920	0
14	20231130	193200	180306750	5920	5920	5920	5920	0
15	20231130	193100	180306750	5920	5920	5920	5920	0
16	20231130	193000	180306750	5920	5920	5920	5920	0
17	20231130	192900	180306750	5920	5920	5920	5920	0
18	20231130	192800	180306750	5920	5920	5920	5920	0
19	20231130	192700	180306750	5920	5920	5920	5920	0
20	20231130	192600	180306750	5920	5920	5920	5920	0
21	20231130	192500	180306750	5920	5920	5920	5920	0
22	20231130	192400	180306750	5920	5920	5920	5920	0
23	20231130	192300	180306750	5920	5920	5920	5920	0
24	20231130	192200	180306750	5920	5920	5920	5920	0
25	20231130	192100	180306750	5920	5920	5920	5920	0
26	20231130	192000	180306750	5920	5920	5920	5920	0
27	20231130	191900	180306750	5920	5920	5920	5920	0
28	20231130	191800	180306750	5920	5920	5920	5920	0
29	20231130	191700	180306750	5920	5920	5920	5920	0
30	20231130	191600	180306750	5920	5920	5920	5920	0
31	20231130	191500	180306750	5920	5920	5920	5920	0
32	20231130	191400	180306750	5920	5920	5920	5920	543
33	20231130	191300	180306750	5920	5920	5920	5920	0
34	20231130	191200	180306750	5920	5920	5920	5920	0
35	20231130	191100	180306750	5920	5920	5920	5920	0
36	20231130	191000	180306750	5920	5920	5920	5920	0
37	20231130	190900	180306750	5920	5920	5920	5920	0
38	20231130	190800	180306750	5920	5920	5920	5920	0
39	20231130	190700	180306750	5920	5920	5920	5920	0
40	20231130	190600	180306750	5920	5920	5920	5920	0
41	20231130	190500	180306750	5920	5920	5920	5920	0
42	20231130	190400	180306750	5920	5920	5920	5920	0
43	20231130	190300	180306750	5920	5920	5920	5920	0
44	20231130	190200	180306750	5920	5920	5920	5920	0
45	20231130	190100	180306750	5920	5920	5920	5920	0
46	20231130	190000	180306750	5920	5920	5920	5920	0
47	20231130	185900	180306750	5920	5920	5920	5920	0
48	20231130	185800	180306750	5920	5920	5920	5920	0
49	20231130	185700	180306750	5920	5920	5920	5920	0
50	20231130	185600	180306750	5920	5920	5920	5920	0
51	20231130	185500	180306750	5920	5920	5920	5920	0
52	20231130	185400	180306750	5920	5920	5920	5920	0
53	20231130	185300	180306750	5920	5920	5920	5920	0
54	20231130	185200	180306750	5920	5920	5920	5920	0
55	20231130	185100	180306750	5920	5920	5920	5920	0
56	20231130	185000	180306750	5920	5920	5920	5920	0
57	20231130	184900	180306750	5920	5920	5920	5920	0
58	20231130	184800	180306750	5920	5920	5920	5920	0
59	20231130	184700	180306750	5920	5920	5920	5920	0
60	20231130	184600	180306750	5920	5920	5920	5920	0
61	20231130	184500	180306750	5920	5920	5920	5920	0
62	20231130	184400	180306750	5920	5920	5920	5920	543
63	20231130	184300	180306750	5920	5920	5920	5920	0
64	20231130	184200	180306750	5920	5920	5920	5920	0
65	20231130	184100	180306750	5920	5920	5920	5920	0
66	20231130	184000	180306750	5920	5920	5920	5920	0
67	20231130	183900	180306750	5920	5920	5920	5920	0
68	20231130	183800	180306750	5920	5920	5920	5920	0
69	20231130	183700	180306750	5920	5920	5920	5920	0
70	20231130	183600	180306750	5920	5920	5920	5920	0
71	20231130	183500	180306750	5920	5920	5920	5920	0
72	20231130	183400	180306750	5920	5920	5920	5920	0
73	20231130	183300	180306750	5920	5920	5920	5920	0
74	20231130	183200	180306750	5920	5920	5920	5920	0
75	20231130	183100	180306750	5920	5920	5920	5920	0
76	20231130	183000	180306750	5920	5920	5920	5920	0
77	20231130	182900	180306750	5920	5920	5920	5920	0
78	20231130	182800	180306750	5920	5920	5920	5920	0
79	20231130	182700	180306750	5920	5920	5920	5920	0
80	20231130	182600	180306750	5920	5920	5920	5920	0
81	20231130	182500	180306750	5920	5920	5920	5920	0
82	20231130	182400	180306750	5920	5920	5920	5920	0
83	20231130	182300	180306750	5920	5920	5920	5920	0
84	20231130	182200	180306750	5920	5920	5920	5920	0
85	20231130	182100	180306750	5920	5920	5920	5920	0
86	20231130	182000	180306750	5920	5920	5920	5920	0
87	20231130	181900	180306750	5920	5920	5920	5920	0
88	20231130	181800	180306750	5920	5920	5920	5920	0
89	20231130	181700	180306750	5920	5920	5920	5920	0
90	20231130	181600	180306750	5920	5920	5920	5920	0
91	20231130	181500	180306750	5920	5920	5920	5920	0
92	20231130	181400	180306750	5920	5920	5920	5920	543
93	20231130	181300	180306750	5920	5920	5920	5920	0
94	20231130	181200	180306750	5920	5920	5920	5920	0
95	20231130	181100	180306750	5920	5920	5920	5920	0
96	20231130	181000	180306750	5920	5920	5920	5920	0
97	20231130	180900	180306750	5920	5920	5920	5920	0
98	20231130	180800	180306750	5920	5920	5920	5920	0
99	20231130	180700	180306750	5920	5920	5920	5920	0
100	20231130	180600	180306750	5920	5920	5920	5920	0
101	20231130	180500	180306750	5920	5920	5920	5920	0
102	20231130	180400	180306750	5920	5920	5920	5920	0
103	20231130	180300	180306750	5920	5920	5920	5920	0
104	20231130	180200	180306750	5920	5920	5920	5920	0
105	20231130	180100	180306750	5920	5920	5920	5920	0
106	20231130	180000	180306750	5920	5920	5920	5920	0
107	20231130	175900	180306750	5920	5920	5920	5920	0
108	20231130	175800	180306750	5920	5920	5920	5920	0
109	20231130	175700	180306750	5920	5920	5920	5920	0
110	20231130	175600	180306750	5920	5920	5920	5920	0
111	20231130	175500	180306750	5920	5920	5920	5920	0
112	20231130	175400	180306750	5920	5920	5920	5920	0
113	20231130	175300	180306750	5920	5920	5920	5920	0
114	20231130	175200	180306750	5920	5920	5920	5920	0
115	20231130	175100	180306750	5920	5920	5920	5920	0
116	20231130	175000	180306750	5920	5920	5920	5920	0
117	20231130	174900	180306750	5920	5920	5920	5920	0
118	20231130	174800	180306750	5920	5920	5920	5920	0
119	20231130	174700	180306750	5920	5920	5920	5920	0
120	20231130	174600	180306750	5920	5920	5920	5920	0
121	20231130	174500	180306750	5920	5920	5920	5920	0
122	20231130	174400	180306750	5920	5920	5920	5920	543
123	20231130	174300	180306750	5920	5920	5920	5920	0
124	20231130	174200	180306750	5920	5920	5920	5920	0
125	20231130	174100	180306750	5920	5920	5920	5920	0
126	20231130	174000	180306750	5920	5920	5920	5920	0
127	20231130	173900	180306750	5920	5920	5920	5920	0
128	20231130	173800	180306750	5920	5920	5920	5920	0
129	20231130	173700	180306750	5920	5920	5920	5920	0
130	20231130	173600	180306750	5920	5920	5920	5920	0
131	20231130	173500	180306750	5920	5920	5920	5920	0
132	20231130	173400	180306750	5920	5920	5920	5920	0
133	20231130	173300	180306750	5920	5920	5920	5920	0
134	20231130	173200	180306750	5920	5920	5920	5920	0
135	20231130	173100	180306750	5920	5920	5920	5920	0
136	20231130	173000	180306750	5920	5920	5920	5920	0
137	20231130	172900	180306750	5920	5920	5920	5920	0
138	20231130	172800	180306750	5920	5920	5920	5920	0
139	20231130	172700	180306750	5920	5920	5920	5920	0
140	20231130	172600	180306750	5920	5920	5920	5920	0
141	20231130	172500	180306750	5920	5920	5920	5920	0
142	20231130	172400	180306750	5920	5920	5920	5920	0
143	20231130	172300	180306750	5920	5920	5920	5920	0
144	20231130	172200	180306750	5920	5920	5920	5920	0
145	20231130	172100	180306750	5920	5920	5920	5920	0
146	20231130	172000	180306750	5920	5920	5920	5920	0
147	20231130	171900	180306750	5920	5920	5920	5920	0
148	20231130	171800	180306750	5920	5920	5920	5920	0
149	20231130	171700	180306750	5920	5920	5920	5920	0
150	20231130	171600	180306750	5920	5920	5920	5920	0
151	20231130	171500	180306750	5920	5920	5920	5920	0
152	20231130	171400	180306750	5920	5920	5920	5920	543
153	20231130	171300	180306750	5920	5920	5920	5920	0
154	20231130	171200	180306750	5920	5920	5920	5920	0
155	20231130	171100	180306750	5920	5920	5920	5920	0
156	20231130	171000	180306750	5920	5920	5920	5920	0
157	20231130	170900	180306750	5920	5920	5920	5920	0
158	20231130	170800	180306750	5920	5920	5920	5920	0
159	20231130	170700	180306750	5920	5920	5920	5920	0
160	20231130	170600	180306750	5920	5920	5920	5920	0
161	20231130	170500	180306750	5920	5920	5920	5920	0
162	20231130	170400	180306750	5920	5920	5920	5920	0
163	20231130	170300	180306750	5920	5920	5920	5920	0
164	20231130	170200	180306750	5920	5920	5920	5920	0
165	20231130	170100	180306750	5920	5920	5920	5920	0
166	20231130	170000	180306750	5920	5920	5920	5920	0
167	20231130	165900	180306750	5920	5920	5920	5920	0
168	20231130	165800	180306750	5920	5920	5920	5920	0
169	20231130	165700	180306750	5920	5920	5920	5920	0
170	20231130	165600	180306750	5920	5920	5920	5920	0
171	20231130	165500	180306750	5920	5920	5920	5920	0
172	20231130	165400	180306750	5920	5920	5920	5920	0
173	20231130	165300	180306750	5920	5920	5920	5920	0
174	20231130	165200	180306750	5920	5920	5920	5920	0
175	20231130	165100	180306750	5920	5920	5920	5920	0
176	20231130	165000	180306750	5920	5920	5920	5920	0
177	20231130	164900	180306750	5920	5920	5920	5920	0
178	20231130	164800	180306750	5920	5920	5920	5920	0
179	20231130	164700	180306750	5920	5920	5920	5920	0
180	20231130	164600	180306750	5920	5920	5920	5920	0
181	20231130	164500	180306750	5920	5920	5920	5920	0
182	20231130	164400	180306750	5920	5920	5920	5920	543
183	20231130	164300	180306750	5920	5920	5920	5920	0
184	20231130	164200	180306750	5920	5920	5920	5920	0
185	20231130	164100	180306750	5920	5920	5920	5920	0
186	20231130	164000	180306750	5920	5920	5920	5920	0
187	20231130	163900	180306750	5920	5920	5920	5920	0
188	20231130	163800	180306750	5920	5920	5920	5920	0
189	20231130	163700	180306750	5920	5920	5920	5920	0
190	20231130	163600	180306750	5920	5920	5920	5920	0
191	20231130	163500	180306750	5920	5920	5920	5920	0
192	20231130	163400	180306750	5920	5920	5920	5920	0
193	20231130	163300	180306750	5920	5920	5920	5920	0
194	20231130	163200	180306750	5920	5920	5920	5920	0
195	20231130	163100	180306750	5920	5920	5920	5920	0
196	20231130	163000	180306750	5920	5920	5920	5920	0
197	20231130	162900	180306750	5920	5920	5920	5920	0
198	20231130	162800	180306750	5920	5920	5920	5920	0
199	20231130	162700	180306750	5920	5920	5920	5920	0
200	20231130	162600	180306750	5920	5920	5920	5920	0
201	20231130	162500	180306750	5920	5920	5920	5920	0
202	20231130	162400	180306750	5920	5920	5920	5920	0
203	20231130	162300	180306750	5920	5920	5920	5920	0
204	20231130	162200	180306750	5920	5920	5920	5920	0
205	20231130	162100	180306750	5920	5920	5920	5920	0
206	20231130	162000	180306750	5920	5920	5920	5920	0
207	20231130	161900	180306750	5920	5920	5920	5920	0
208	20231130	161800	180306750	5920	5920	5920	5920	0
209	20231130	161700	180306750	5920	5920	5920	5920	0
210	20231130	161600	180306750	5920	5920	5920	5920	0
211	20231130	161500	180306750	5920	5920	5920	5920	0
212	20231130	161400	180306750	5920	5920	5920	5920	543
213	20231130	161300	180306750	5920	5920	5920	5920	0
214	20231130	161200	180306750	5920	5920	5920	5920	0
215	20231130	161100	180306750	5920	5920	5920	5920	0
216	20231130	161000	180306750	5920	5920	5920	5920	0
217	20231130	160900	180306750	5920	5920	5920	5920	0
218	20231130	160800	180306750	5920	5920	5920	5920	0
219	20231130	160700	180306750	5920	5920	5920	5920	0
220	20231130	160600	180306750	5920	5920	5920	5920	0
221	20231130	160500	180306750	5920	5920	5920	5920	0
222	20231130	160400	180306750	5920	5920	5920	5920	0
223	20231130	160300	180306750	5920	5920	5920	5920	0
224	20231130	160200	180306750	5920	5920	5920	5920	0
225	20231130	160100	180306750	5920	5920	5920	5920	0
226	20231130	160000	180306750	5920	5920	5920	5920	0
227	20231130	155900	180306750	5920	5920	5920	5920	0
228	20231130	155800	180306750	5920	5920	5920	5920	0
229	20231130	155700	180306750	5920	5920	5920	5920	0
230	20231130	155600	180306750	5920	5920	5920	5920	0
231	20231130	155500	180306750	5920	5920	5920	5920	0
232	20231130	155400	180306750	5920	5920	5920	5920	0
233	20231130	155300	180306750	5920	5920	5920	5920	0
234	20231130	155200	180306750	5920	5920	5920	5920	0
235	20231130	155100	180306750	5920	5920	5920	5920	0
236	20231130	155000	180306750	5920	5920	5920	5920	0
237	20231130	154900	180306750	5920	5920	5920	5920	0
238	20231130	154800	180306750	5920	5920	5920	5920	0
239	20231130	154700	180306750	5920	5920	5920	5920	0
240	20231130	154600	180306750	5920	5920	5920	5920	0
241	20231130	154500	180306750	5920	5920	5920	5920	0
242	20231130	154400	180306750	5920	5920	5920	5920	543
243	20231130	154300	180306750	5920	5920	5920	5920	0
244	20231130	154200	180306750	5920	5920	5920	5920	0
245	20231130	154100	180306750	5920	5920	5920	5920	0
246	20231130	154000	180306750	5920	5920	5920	5920	0
247	20231130	153900	180306750	5920	5920	5920	5920	0
248	20231130	153800	180306750	5920	5920	5920	5920	0
249	20231130	153700	180306750	5920	5920	5920	5920	0
250	20231130	153600	180306750	5920	5920	5920	5920	0
251	20231130	153500	180306750	5920	5920	5920	5920	0
252	20231130	153400	180306750	5920	5920	5920	5920	0
253	20231130	153300	180306750	5920	5920	5920	5920	0
254	20231130	153200	180306750	5920	5920	5920	5920	0
255	20231130	153100	180306750	5920	5920	5920	5920	0
256	20231130	153000	180306750	5920	5920	5920	5920	543
257	20231130	152900	177092190	5870	5870	5870	5870	0
258	20231130	152800	177092190	5870	5870	5870	5870	0
259	20231130	152700	177092190	5870	5870	5870	5870	0
260	20231130	152600	177092190	5870	5870	5870	5870	0
261	20231130	152500	177092190	5870	5870	5870	5870	0
262	20231130	152400	177092190	5870	5870	5870	5870	0
263	20231130	152300	177092190	5870	5870	5870	5870	0
264	20231130	152200	177092190	5870	5870	5870	5870	0
265	20231130	152100	177092190	5870	5870	5870	5870	0
266	20231130	152000	177092190	5870	5870	5870	5870	0
267	20231130	151900	177092190	5870	5870	5870	5870	1863
268	20231130	151800	166156380	5890	5890	5890	5890	0
269	20231130	151700	166156380	5890	5890	5890	5890	10
270	20231130	151600	166097480	5910	5910	5910	5910	0
271	20231130	151500	166097480	5910	5910	5910	5910	0
272	20231130	151400	166097480	5910	5880	5910	5880	493
273	20231130	151300	163198500	5880	5880	5880	5870	214
274	20231130	151200	161941700	5880	5880	5880	5870	282
275	20231130	151100	160284040	5880	5880	5880	5880	3
276	20231130	151000	160266400	5880	5880	5880	5880	3
277	20231130	150900	160248760	5880	5880	5880	5880	0
278	20231130	150800	160248760	5880	5880	5880	5880	102
279	20231130	150700	159649000	5880	5880	5880	5880	3
280	20231130	150600	159631360	5880	5880	5880	5880	0
281	20231130	150500	159631360	5880	5880	5880	5880	117
282	20231130	150400	158943400	5880	5880	5880	5880	0
283	20231130	150300	158943400	5880	5880	5880	5880	2
284	20231130	150200	158931640	5880	5880	5880	5880	0
285	20231130	150100	158931640	5880	5880	5880	5880	100
286	20231130	150000	158343640	5880	5880	5880	5880	120
287	20231130	145900	157638040	5880	5880	5880	5880	0
288	20231130	145800	157638040	5880	5880	5880	5880	0
289	20231130	145700	157638040	5880	5880	5880	5880	0
290	20231130	145600	157638040	5880	5880	5880	5880	0
291	20231130	145500	157638040	5880	5880	5880	5880	3
292	20231130	145400	157620400	5880	5880	5880	5880	0
293	20231130	145300	157620400	5880	5860	5880	5860	995
294	20231130	145200	151771890	5860	5860	5860	5860	215
295	20231130	145100	150511990	5870	5870	5870	5870	38
296	20231130	145000	150288930	5870	5870	5870	5870	0
297	20231130	144900	150288930	5870	5870	5870	5870	0
298	20231130	144800	150288930	5870	5870	5870	5870	0
299	20231130	144700	150288930	5870	5870	5870	5870	0
300	20231130	144600	150288930	5870	5870	5870	5870	0
301	20231130	144500	150288930	5870	5870	5870	5870	2
302	20231130	144400	150277190	5860	5860	5860	5860	0
303	20231130	144300	150277190	5860	5860	5860	5860	0
304	20231130	144200	150277190	5860	5860	5860	5860	0
305	20231130	144100	150277190	5860	5860	5860	5860	0
306	20231130	144000	150277190	5860	5860	5860	5860	0
307	20231130	143900	150277190	5860	5860	5860	5860	1
308	20231130	143800	150271330	5870	5870	5870	5870	3
309	20231130	143700	150253720	5860	5860	5860	5860	35
310	20231130	143600	150048620	5870	5870	5870	5870	0
311	20231130	143500	150048620	5870	5870	5870	5870	0
312	20231130	143400	150048620	5870	5870	5870	5870	0
313	20231130	143300	150048620	5870	5870	5870	5870	0
314	20231130	143200	150048620	5870	5850	5870	5840	1813
315	20231130	143100	139450160	5850	5870	5870	5850	1003
316	20231130	143000	133577540	5870	5880	5880	5870	632
317	20231130	142900	129867580	5900	5900	5900	5900	0
318	20231130	142800	129867580	5900	5900	5900	5900	0
319	20231130	142700	129867580	5900	5900	5900	5900	0
320	20231130	142600	129867580	5900	5900	5900	5900	1
321	20231130	142500	129861680	5890	5890	5890	5890	0
322	20231130	142400	129861680	5890	5890	5890	5890	101
323	20231130	142300	129266790	5900	5900	5900	5900	0
324	20231130	142200	129266790	5900	5900	5900	5900	0
325	20231130	142100	129266790	5900	5900	5900	5900	1
326	20231130	142000	129260890	5900	5900	5900	5900	0
327	20231130	141900	129260890	5900	5900	5900	5900	10
328	20231130	141800	129201890	5890	5890	5890	5890	1
329	20231130	141700	129196000	5880	5880	5880	5880	200
330	20231130	141600	128020000	5880	5880	5880	5880	0
331	20231130	141500	128020000	5880	5880	5880	5880	0
332	20231130	141400	128020000	5880	5880	5880	5880	0
333	20231130	141300	128020000	5880	5880	5880	5880	0
334	20231130	141200	128020000	5880	5880	5880	5880	407
335	20231130	141100	125626840	5900	5900	5900	5900	0
336	20231130	141000	125626840	5900	5900	5900	5900	0
337	20231130	140900	125626840	5900	5900	5900	5900	0
338	20231130	140800	125626840	5900	5900	5900	5900	0
339	20231130	140700	125626840	5900	5900	5900	5900	0
340	20231130	140600	125626840	5900	5900	5900	5900	100
341	20231130	140500	125036840	5880	5880	5880	5880	1134
342	20231130	140400	118368920	5880	5880	5880	5880	0
343	20231130	140300	118368920	5880	5880	5880	5880	900
344	20231130	140200	113076920	5880	5880	5880	5880	30
345	20231130	140100	112900520	5880	5910	5910	5880	593
346	20231130	140000	109402460	5920	5920	5920	5920	0
347	20231130	135900	109402460	5920	5920	5920	5920	0
348	20231130	135800	109402460	5920	5920	5920	5920	100
349	20231130	135700	108810460	5920	5920	5920	5920	0
350	20231130	135600	108810460	5920	5920	5920	5910	4
351	20231130	135500	108786800	5900	5910	5910	5900	50
352	20231130	135400	108491760	5900	5900	5900	5900	100
353	20231130	135300	107901760	5900	5900	5900	5900	20
354	20231130	135200	107783760	5900	5900	5900	5900	36
355	20231130	135100	107571360	5910	5910	5910	5910	412
356	20231130	135000	105136440	5920	5920	5920	5920	14
357	20231130	134900	105053560	5900	5920	5930	5900	1065
358	20231130	134800	98751150	5930	5930	5930	5930	51
359	20231130	134700	98448720	5930	5920	5930	5920	516
360	20231130	134600	95391990	5920	5920	5920	5920	43
361	20231130	134500	95137430	5920	5900	5920	5900	766
362	20231130	134400	90606770	5890	5900	5900	5890	2
363	20231130	134300	90594980	5890	5890	5890	5890	65
364	20231130	134200	90212130	5890	5890	5890	5890	100
365	20231130	134100	89623130	5890	5880	5890	5880	30
366	20231130	134000	89446490	5880	5880	5880	5880	3334
367	20231130	133900	69842570	5870	5870	5870	5870	524
368	20231130	133800	66766690	5870	5870	5870	5870	125
369	20231130	133700	66032940	5870	5870	5870	5870	1000
370	20231130	133600	60162940	5870	5870	5870	5870	0
371	20231130	133500	60162940	5870	5870	5870	5870	0
372	20231130	133400	60162940	5870	5870	5870	5870	0
373	20231130	133300	60162940	5870	5870	5870	5870	20
374	20231130	133200	60045540	5870	5870	5870	5870	0
375	20231130	133100	60045540	5870	5870	5870	5870	0
376	20231130	133000	60045540	5870	5870	5870	5870	400
377	20231130	132900	57697540	5870	5870	5870	5870	5
378	20231130	132800	57668190	5860	5860	5860	5860	108
379	20231130	132700	57035310	5870	5870	5870	5870	0
380	20231130	132600	57035310	5870	5870	5870	5870	0
381	20231130	132500	57035310	5870	5870	5870	5870	0
382	20231130	132400	57035310	5870	5870	5870	5870	0
383	20231130	132300	57035310	5870	5870	5870	5870	0
384	20231130	132200	57035310	5870	5870	5870	5870	0
385	20231130	132100	57035310	5870	5870	5870	5870	4
386	20231130	132000	57011830	5860	5860	5860	5860	0
387	20231130	131900	57011830	5860	5860	5860	5860	13
388	20231130	131800	56935650	5870	5870	5870	5870	1
389	20231130	131700	56929780	5860	5860	5860	5860	48
390	20231130	131600	56648500	5870	5850	5870	5850	30
391	20231130	131500	56472920	5870	5870	5870	5870	0
392	20231130	131400	56472920	5870	5870	5870	5870	0
393	20231130	131300	56472920	5870	5870	5870	5870	0
394	20231130	131200	56472920	5870	5870	5870	5870	0
395	20231130	131100	56472920	5870	5870	5870	5870	0
396	20231130	131000	56472920	5870	5870	5870	5870	0
397	20231130	130900	56472920	5870	5870	5870	5870	0
398	20231130	130800	56472920	5870	5870	5870	5870	0
399	20231130	130700	56472920	5870	5870	5870	5870	6
400	20231130	130600	56437700	5870	5870	5870	5870	0
401	20231130	130500	56437700	5870	5850	5870	5850	52
402	20231130	130400	56133460	5860	5860	5860	5860	0
403	20231130	130300	56133460	5860	5860	5860	5860	0
404	20231130	130200	56133460	5860	5860	5860	5860	0
405	20231130	130100	56133460	5860	5870	5870	5860	106
406	20231130	130000	55512290	5860	5860	5860	5860	0
407	20231130	125900	55512290	5860	5860	5860	5860	37
408	20231130	125800	55295470	5870	5870	5870	5870	0
409	20231130	125700	55295470	5870	5870	5870	5870	0
410	20231130	125600	55295470	5870	5870	5870	5870	0
411	20231130	125500	55295470	5870	5870	5870	5870	0
412	20231130	125400	55295470	5870	5870	5870	5870	0
413	20231130	125300	55295470	5870	5870	5870	5870	0
414	20231130	125200	55295470	5870	5870	5870	5870	6
415	20231130	125100	55260250	5860	5860	5860	5860	0
416	20231130	125000	55260250	5860	5860	5860	5860	0
417	20231130	124900	55260250	5860	5860	5860	5860	0
418	20231130	124800	55260250	5860	5860	5860	5860	0
419	20231130	124700	55260250	5860	5860	5860	5860	0
420	20231130	124600	55260250	5860	5860	5860	5860	0
421	20231130	124500	55260250	5860	5860	5860	5860	0
422	20231130	124400	55260250	5860	5860	5860	5860	0
423	20231130	124300	55260250	5860	5860	5860	5860	0
424	20231130	124200	55260250	5860	5860	5860	5860	0
425	20231130	124100	55260250	5860	5860	5860	5860	0
426	20231130	124000	55260250	5860	5860	5860	5860	0
427	20231130	123900	55260250	5860	5860	5860	5860	0
428	20231130	123800	55260250	5860	5860	5860	5860	0
429	20231130	123700	55260250	5860	5860	5860	5860	0
430	20231130	123600	55260250	5860	5860	5860	5860	0
431	20231130	123500	55260250	5860	5860	5860	5860	0
432	20231130	123400	55260250	5860	5860	5860	5860	0
433	20231130	123300	55260250	5860	5860	5860	5860	9
434	20231130	123200	55207510	5870	5870	5870	5870	0
435	20231130	123100	55207510	5870	5870	5870	5870	0
436	20231130	123000	55207510	5870	5870	5870	5870	0
437	20231130	122900	55207510	5870	5870	5870	5870	0
438	20231130	122800	55207510	5870	5870	5870	5870	0
439	20231130	122700	55207510	5870	5870	5870	5870	0
440	20231130	122600	55207510	5870	5870	5870	5870	0
441	20231130	122500	55207510	5870	5870	5870	5870	0
442	20231130	122400	55207510	5870	5870	5870	5870	0
443	20231130	122300	55207510	5870	5870	5870	5870	0
444	20231130	122200	55207510	5870	5870	5870	5870	0
445	20231130	122100	55207510	5870	5870	5870	5870	0
446	20231130	122000	55207510	5870	5870	5870	5870	0
447	20231130	121900	55207510	5870	5870	5870	5870	0
448	20231130	121800	55207510	5870	5870	5870	5870	0
449	20231130	121700	55207510	5870	5870	5870	5870	0
450	20231130	121600	55207510	5870	5870	5870	5870	0
451	20231130	121500	55207510	5870	5870	5870	5870	8
452	20231130	121400	55160550	5860	5860	5860	5860	0
453	20231130	121300	55160550	5860	5860	5860	5860	0
454	20231130	121200	55160550	5860	5860	5860	5860	0
455	20231130	121100	55160550	5860	5860	5860	5860	0
456	20231130	121000	55160550	5860	5860	5860	5860	0
457	20231130	120900	55160550	5860	5860	5860	5860	790
458	20231130	120800	50531150	5860	5860	5860	5860	0
459	20231130	120700	50531150	5860	5860	5860	5860	0
460	20231130	120600	50531150	5860	5860	5860	5860	0
461	20231130	120500	50531150	5860	5860	5860	5860	0
462	20231130	120400	50531150	5860	5870	5870	5860	212
463	20231130	120300	49287730	5870	5870	5870	5870	10
464	20231130	120200	49229030	5870	5870	5870	5870	0
465	20231130	120100	49229030	5870	5870	5870	5870	0
466	20231130	120000	49229030	5870	5870	5870	5870	0
467	20231130	115900	49229030	5870	5870	5870	5870	50
468	20231130	115800	48935530	5870	5870	5870	5870	0
469	20231130	115700	48935530	5870	5870	5870	5870	0
470	20231130	115600	48935530	5870	5870	5870	5870	50
471	20231130	115500	48642030	5870	5870	5870	5870	0
472	20231130	115400	48642030	5870	5870	5870	5870	0
473	20231130	115300	48642030	5870	5870	5870	5870	0
474	20231130	115200	48642030	5870	5870	5870	5870	0
475	20231130	115100	48642030	5870	5870	5870	5870	5
476	20231130	115000	48612680	5870	5870	5870	5870	1
477	20231130	114900	48606810	5870	5870	5870	5870	0
478	20231130	114800	48606810	5870	5870	5870	5870	0
479	20231130	114700	48606810	5870	5870	5870	5870	0
480	20231130	114600	48606810	5870	5870	5870	5870	0
481	20231130	114500	48606810	5870	5870	5870	5870	30
482	20231130	114400	48430710	5870	5870	5870	5870	295
483	20231130	114300	46699060	5870	5870	5870	5870	100
484	20231130	114200	46112060	5880	5880	5880	5880	0
485	20231130	114100	46112060	5880	5880	5880	5880	0
486	20231130	114000	46112060	5880	5880	5880	5880	0
487	20231130	113900	46112060	5880	5880	5880	5880	0
488	20231130	113800	46112060	5880	5880	5880	5880	0
489	20231130	113700	46112060	5880	5880	5880	5880	54
490	20231130	113600	45794540	5880	5870	5880	5870	240
491	20231130	113500	44385710	5870	5870	5870	5870	0
492	20231130	113400	44385710	5870	5870	5880	5870	319
493	20231130	113300	42512990	5870	5870	5870	5870	178
494	20231130	113200	41468130	5870	5870	5870	5870	6
495	20231130	113100	41432910	5870	5870	5870	5870	0
496	20231130	113000	41432910	5870	5870	5870	5870	10
497	20231130	112900	41374210	5880	5880	5880	5880	0
498	20231130	112800	41374210	5880	5880	5880	5880	0
499	20231130	112700	41374210	5880	5880	5880	5880	0
500	20231130	112600	41374210	5880	5880	5880	5880	0
501	20231130	112500	41374210	5880	5880	5880	5880	0
502	20231130	112400	41374210	5880	5880	5880	5880	0
503	20231130	112300	41374210	5880	5880	5880	5880	0
504	20231130	112200	41374210	5880	5880	5880	5880	2
505	20231130	112100	41362450	5880	5880	5880	5880	1
506	20231130	112000	41356570	5870	5870	5870	5870	0
507	20231130	111900	41356570	5870	5870	5870	5870	0
508	20231130	111800	41356570	5870	5870	5870	5870	2
509	20231130	111700	41344830	5870	5870	5870	5870	0
510	20231130	111600	41344830	5870	5870	5870	5870	1
511	20231130	111500	41338960	5870	5870	5870	5870	0
512	20231130	111400	41338960	5870	5870	5870	5870	0
513	20231130	111300	41338960	5870	5870	5870	5870	0
514	20231130	111200	41338960	5870	5870	5870	5870	1
515	20231130	111100	41333090	5870	5870	5870	5870	0
516	20231130	111000	41333090	5870	5870	5870	5870	81
517	20231130	110900	40857620	5870	5870	5870	5870	0
518	20231130	110800	40857620	5870	5870	5870	5870	0
519	20231130	110700	40857620	5870	5870	5870	5870	0
520	20231130	110600	40857620	5870	5870	5870	5870	0
521	20231130	110500	40857620	5870	5870	5870	5870	0
522	20231130	110400	40857620	5870	5870	5870	5870	5
523	20231130	110300	40828270	5870	5870	5870	5870	0
524	20231130	110200	40828270	5870	5870	5870	5870	0
525	20231130	110100	40828270	5870	5870	5870	5870	1
526	20231130	110000	40822400	5870	5870	5870	5870	0
527	20231130	105900	40822400	5870	5870	5870	5870	3
528	20231130	105800	40804790	5870	5870	5870	5870	0
529	20231130	105700	40804790	5870	5870	5870	5870	36
530	20231130	105600	40593470	5870	5870	5870	5870	0
531	20231130	105500	40593470	5870	5870	5870	5860	54
532	20231130	105400	40276520	5870	5870	5870	5870	32
533	20231130	105300	40088680	5870	5870	5870	5870	0
534	20231130	105200	40088680	5870	5870	5870	5870	11
535	20231130	105100	40024110	5870	5870	5870	5870	0
536	20231130	105000	40024110	5870	5870	5870	5870	0
537	20231130	104900	40024110	5870	5870	5880	5870	1706
538	20231130	104800	30009880	5870	5870	5870	5870	0
539	20231130	104700	30009880	5870	5870	5870	5870	11
540	20231130	104600	29945310	5870	5870	5870	5870	21
541	20231130	104500	29822040	5880	5880	5880	5880	0
542	20231130	104400	29822040	5880	5880	5880	5880	0
543	20231130	104300	29822040	5880	5880	5880	5880	0
544	20231130	104200	29822040	5880	5880	5880	5880	0
545	20231130	104100	29822040	5880	5880	5880	5880	20
546	20231130	104000	29704440	5880	5880	5880	5880	14
547	20231130	103900	29622120	5880	5880	5880	5880	26
548	20231130	103800	29469240	5880	5880	5880	5880	0
549	20231130	103700	29469240	5880	5880	5880	5880	1
550	20231130	103600	29463360	5880	5880	5880	5880	120
551	20231130	103500	28757760	5880	5870	5880	5870	228
552	20231130	103400	27417350	5870	5870	5870	5870	0
553	20231130	103300	27417350	5870	5870	5870	5870	0
554	20231130	103200	27417350	5870	5870	5870	5870	4
555	20231130	103100	27393870	5870	5870	5870	5870	20
556	20231130	103000	27276470	5870	5870	5870	5870	0
557	20231130	102900	27276470	5870	5870	5870	5870	0
558	20231130	102800	27276470	5870	5870	5870	5870	0
559	20231130	102700	27276470	5870	5870	5870	5870	136
560	20231130	102600	26478150	5870	5870	5870	5870	43
561	20231130	102500	26225740	5870	5870	5870	5870	70
562	20231130	102400	25814840	5870	5870	5870	5870	14
563	20231130	102300	25732660	5870	5870	5870	5870	0
564	20231130	102200	25732660	5870	5870	5870	5870	0
565	20231130	102100	25732660	5870	5870	5870	5870	0
566	20231130	102000	25732660	5870	5870	5870	5870	50
567	20231130	101900	25439160	5870	5870	5870	5870	20
568	20231130	101800	25321760	5870	5870	5870	5870	3
569	20231130	101700	25304150	5870	5870	5870	5870	0
570	20231130	101600	25304150	5870	5870	5870	5870	0
571	20231130	101500	25304150	5870	5870	5870	5870	0
572	20231130	101400	25304150	5870	5870	5870	5870	17
573	20231130	101300	25204360	5870	5870	5870	5870	32
574	20231130	101200	25016520	5870	5870	5880	5870	101
575	20231130	101100	24423640	5870	5870	5870	5870	33
576	20231130	101000	24229930	5870	5870	5870	5870	21
577	20231130	100900	24106660	5870	5870	5870	5870	301
578	20231130	100800	22339790	5870	5870	5870	5870	332
579	20231130	100700	20390950	5870	5870	5870	5870	0
580	20231130	100600	20390950	5870	5870	5870	5870	0
581	20231130	100500	20390950	5870	5870	5870	5870	0
582	20231130	100400	20390950	5870	5870	5870	5870	0
583	20231130	100300	20390950	5870	5870	5870	5870	4
584	20231130	100200	20367470	5870	5850	5870	5850	32
585	20231130	100100	20179730	5850	5850	5850	5850	31
586	20231130	100000	19998380	5850	5850	5850	5850	64
587	20231130	095900	19623980	5850	5850	5850	5850	19
588	20231130	095800	19512830	5850	5840	5850	5840	60
589	20231130	095700	19162420	5840	5840	5840	5840	0
590	20231130	095600	19162420	5840	5840	5840	5840	41
591	20231130	095500	18922980	5840	5840	5840	5840	339
592	20231130	095400	16943220	5840	5840	5840	5840	0
593	20231130	095300	16943220	5840	5840	5840	5840	17
594	20231130	095200	16843940	5840	5840	5840	5840	2
595	20231130	095100	16832260	5840	5840	5840	5840	5
596	20231130	095000	16803060	5840	5840	5840	5840	15
597	20231130	094900	16715460	5840	5840	5840	5840	0
598	20231130	094800	16715460	5840	5840	5840	5840	5
599	20231130	094700	16686260	5840	5840	5840	5840	35
600	20231130	094600	16481860	5850	5850	5850	5850	19
601	20231130	094500	16370710	5850	5850	5850	5850	0
602	20231130	094400	16370710	5850	5850	5850	5850	4
603	20231130	094300	16347310	5850	5830	5850	5830	503
604	20231130	094200	13414760	5850	5850	5850	5850	0
605	20231130	094100	13414760	5850	5850	5850	5850	0
606	20231130	094000	13414760	5850	5850	5850	5850	0
607	20231130	093900	13414760	5850	5850	5850	5850	0
608	20231130	093800	13414760	5850	5850	5850	5850	0
609	20231130	093700	13414760	5850	5850	5850	5850	29
610	20231130	093600	13245110	5850	5850	5850	5850	0
611	20231130	093500	13245110	5850	5850	5850	5850	0
612	20231130	093400	13245110	5850	5850	5850	5850	0
613	20231130	093300	13245110	5850	5850	5850	5850	0
614	20231130	093200	13245110	5850	5850	5850	5850	1
615	20231130	093100	13239260	5830	5830	5830	5830	26
616	20231130	093000	13087680	5830	5830	5830	5830	200
617	20231130	092900	11921680	5850	5850	5850	5850	0
618	20231130	092800	11921680	5850	5850	5850	5850	15
619	20231130	092700	11833930	5850	5850	5850	5850	3
620	20231130	092600	11816380	5850	5850	5850	5850	20
621	20231130	092500	11699380	5850	5850	5850	5850	0
622	20231130	092400	11699380	5850	5850	5850	5850	580
623	20231130	092300	8306380	5850	5850	5850	5850	0
624	20231130	092200	8306380	5850	5850	5850	5850	0
625	20231130	092100	8306380	5850	5850	5850	5850	4
626	20231130	092000	8282980	5850	5850	5850	5850	0
627	20231130	091900	8282980	5850	5850	5850	5850	0
628	20231130	091800	8282980	5850	5850	5850	5850	1233
629	20231130	091700	1069930	5850	5850	5850	5850	0
630	20231130	091600	1069930	5850	5850	5850	5850	0
631	20231130	091500	1069930	5850	5850	5850	5850	1
632	20231130	091400	1064080	5850	5850	5850	5850	3
633	20231130	091300	1046530	5850	5850	5850	5850	0
634	20231130	091200	1046530	5850	5850	5850	5850	0
635	20231130	091100	1046530	5850	5850	5850	5850	3
636	20231130	091000	1028980	5850	5850	5850	5850	0
637	20231130	090900	1028980	5850	5870	5870	5850	76
638	20231130	090800	584080	5860	5860	5860	5860	0
639	20231130	090700	584080	5860	5860	5860	5860	15
640	20231130	090600	496180	5860	5860	5860	5860	0
641	20231130	090500	496180	5860	5860	5860	5860	26
642	20231130	090400	343820	5860	5840	5860	5840	19
643	20231130	090300	232840	5860	5860	5860	5860	0
644	20231130	090200	232840	5860	5860	5860	5860	1
645	20231130	090100	226980	5820	5820	5820	5820	0
646	20231130	090000	226980	5820	5820	5820	5820	39