KissMeData/019010/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190300	21380200	2090	2090	2090	2090	408
3	20231130	190200	21380200	2090	2090	2090	2090	0
4	20231130	190100	21380200	2090	2090	2090	2090	0
5	20231130	190000	21380200	2090	2090	2090	2090	0
6	20231130	185900	21380200	2090	2090	2090	2090	0
7	20231130	185800	21380200	2090	2090	2090	2090	0
8	20231130	185700	21380200	2090	2090	2090	2090	0
9	20231130	185600	21380200	2090	2090	2090	2090	0
10	20231130	185500	21380200	2090	2090	2090	2090	0
11	20231130	185400	21380200	2090	2090	2090	2090	0
12	20231130	185300	21380200	2090	2090	2090	2090	0
13	20231130	185200	21380200	2090	2090	2090	2090	0
14	20231130	185100	21380200	2090	2090	2090	2090	0
15	20231130	185000	21380200	2090	2090	2090	2090	0
16	20231130	184900	21380200	2090	2090	2090	2090	0
17	20231130	184800	21380200	2090	2090	2090	2090	0
18	20231130	184700	21380200	2090	2090	2090	2090	0
19	20231130	184600	21380200	2090	2090	2090	2090	0
20	20231130	184500	21380200	2090	2090	2090	2090	0
21	20231130	184400	21380200	2090	2090	2090	2090	0
22	20231130	184300	21380200	2090	2090	2090	2090	0
23	20231130	184200	21380200	2090	2090	2090	2090	0
24	20231130	184100	21380200	2090	2090	2090	2090	0
25	20231130	184000	21380200	2090	2090	2090	2090	0
26	20231130	183900	21380200	2090	2090	2090	2090	0
27	20231130	183800	21380200	2090	2090	2090	2090	0
28	20231130	183700	21380200	2090	2090	2090	2090	0
29	20231130	183600	21380200	2090	2090	2090	2090	0
30	20231130	183500	21380200	2090	2090	2090	2090	0
31	20231130	183400	21380200	2090	2090	2090	2090	0
32	20231130	183300	21380200	2090	2090	2090	2090	408
33	20231130	183200	21380200	2090	2090	2090	2090	0
34	20231130	183100	21380200	2090	2090	2090	2090	0
35	20231130	183000	21380200	2090	2090	2090	2090	0
36	20231130	182900	21380200	2090	2090	2090	2090	0
37	20231130	182800	21380200	2090	2090	2090	2090	0
38	20231130	182700	21380200	2090	2090	2090	2090	0
39	20231130	182600	21380200	2090	2090	2090	2090	0
40	20231130	182500	21380200	2090	2090	2090	2090	0
41	20231130	182400	21380200	2090	2090	2090	2090	0
42	20231130	182300	21380200	2090	2090	2090	2090	0
43	20231130	182200	21380200	2090	2090	2090	2090	0
44	20231130	182100	21380200	2090	2090	2090	2090	0
45	20231130	182000	21380200	2090	2090	2090	2090	0
46	20231130	181900	21380200	2090	2090	2090	2090	0
47	20231130	181800	21380200	2090	2090	2090	2090	0
48	20231130	181700	21380200	2090	2090	2090	2090	0
49	20231130	181600	21380200	2090	2090	2090	2090	0
50	20231130	181500	21380200	2090	2090	2090	2090	0
51	20231130	181400	21380200	2090	2090	2090	2090	0
52	20231130	181300	21380200	2090	2090	2090	2090	0
53	20231130	181200	21380200	2090	2090	2090	2090	0
54	20231130	181100	21380200	2090	2090	2090	2090	0
55	20231130	181000	21380200	2090	2090	2090	2090	0
56	20231130	180900	21380200	2090	2090	2090	2090	0
57	20231130	180800	21380200	2090	2090	2090	2090	0
58	20231130	180700	21380200	2090	2090	2090	2090	0
59	20231130	180600	21380200	2090	2090	2090	2090	0
60	20231130	180500	21380200	2090	2090	2090	2090	0
61	20231130	180400	21380200	2090	2090	2090	2090	0
62	20231130	180300	21380200	2090	2090	2090	2090	408
63	20231130	180200	21380200	2090	2090	2090	2090	0
64	20231130	180100	21380200	2090	2090	2090	2090	0
65	20231130	180000	21380200	2090	2090	2090	2090	0
66	20231130	175900	21380200	2090	2090	2090	2090	0
67	20231130	175800	21380200	2090	2090	2090	2090	0
68	20231130	175700	21380200	2090	2090	2090	2090	0
69	20231130	175600	21380200	2090	2090	2090	2090	0
70	20231130	175500	21380200	2090	2090	2090	2090	0
71	20231130	175400	21380200	2090	2090	2090	2090	0
72	20231130	175300	21380200	2090	2090	2090	2090	0
73	20231130	175200	21380200	2090	2090	2090	2090	0
74	20231130	175100	21380200	2090	2090	2090	2090	0
75	20231130	175000	21380200	2090	2090	2090	2090	0
76	20231130	174900	21380200	2090	2090	2090	2090	0
77	20231130	174800	21380200	2090	2090	2090	2090	0
78	20231130	174700	21380200	2090	2090	2090	2090	0
79	20231130	174600	21380200	2090	2090	2090	2090	0
80	20231130	174500	21380200	2090	2090	2090	2090	0
81	20231130	174400	21380200	2090	2090	2090	2090	0
82	20231130	174300	21380200	2090	2090	2090	2090	0
83	20231130	174200	21380200	2090	2090	2090	2090	0
84	20231130	174100	21380200	2090	2090	2090	2090	0
85	20231130	174000	21380200	2090	2090	2090	2090	0
86	20231130	173900	21380200	2090	2090	2090	2090	0
87	20231130	173800	21380200	2090	2090	2090	2090	0
88	20231130	173700	21380200	2090	2090	2090	2090	0
89	20231130	173600	21380200	2090	2090	2090	2090	0
90	20231130	173500	21380200	2090	2090	2090	2090	0
91	20231130	173400	21380200	2090	2090	2090	2090	0
92	20231130	173300	21380200	2090	2090	2090	2090	408
93	20231130	173200	21380200	2090	2090	2090	2090	0
94	20231130	173100	21380200	2090	2090	2090	2090	0
95	20231130	173000	21380200	2090	2090	2090	2090	0
96	20231130	172900	21380200	2090	2090	2090	2090	0
97	20231130	172800	21380200	2090	2090	2090	2090	0
98	20231130	172700	21380200	2090	2090	2090	2090	0
99	20231130	172600	21380200	2090	2090	2090	2090	0
100	20231130	172500	21380200	2090	2090	2090	2090	0
101	20231130	172400	21380200	2090	2090	2090	2090	0
102	20231130	172300	21380200	2090	2090	2090	2090	0
103	20231130	172200	21380200	2090	2090	2090	2090	0
104	20231130	172100	21380200	2090	2090	2090	2090	0
105	20231130	172000	21380200	2090	2090	2090	2090	0
106	20231130	171900	21380200	2090	2090	2090	2090	0
107	20231130	171800	21380200	2090	2090	2090	2090	0
108	20231130	171700	21380200	2090	2090	2090	2090	0
109	20231130	171600	21380200	2090	2090	2090	2090	0
110	20231130	171500	21380200	2090	2090	2090	2090	0
111	20231130	171400	21380200	2090	2090	2090	2090	0
112	20231130	171300	21380200	2090	2090	2090	2090	0
113	20231130	171200	21380200	2090	2090	2090	2090	0
114	20231130	171100	21380200	2090	2090	2090	2090	0
115	20231130	171000	21380200	2090	2090	2090	2090	0
116	20231130	170900	21380200	2090	2090	2090	2090	0
117	20231130	170800	21380200	2090	2090	2090	2090	0
118	20231130	170700	21380200	2090	2090	2090	2090	0
119	20231130	170600	21380200	2090	2090	2090	2090	0
120	20231130	170500	21380200	2090	2090	2090	2090	0
121	20231130	170400	21380200	2090	2090	2090	2090	0
122	20231130	170300	21380200	2090	2090	2090	2090	408
123	20231130	170200	21380200	2090	2090	2090	2090	0
124	20231130	170100	21380200	2090	2090	2090	2090	0
125	20231130	170000	21380200	2090	2090	2090	2090	0
126	20231130	165900	21380200	2090	2090	2090	2090	0
127	20231130	165800	21380200	2090	2090	2090	2090	0
128	20231130	165700	21380200	2090	2090	2090	2090	0
129	20231130	165600	21380200	2090	2090	2090	2090	0
130	20231130	165500	21380200	2090	2090	2090	2090	0
131	20231130	165400	21380200	2090	2090	2090	2090	0
132	20231130	165300	21380200	2090	2090	2090	2090	0
133	20231130	165200	21380200	2090	2090	2090	2090	0
134	20231130	165100	21380200	2090	2090	2090	2090	0
135	20231130	165000	21380200	2090	2090	2090	2090	0
136	20231130	164900	21380200	2090	2090	2090	2090	0
137	20231130	164800	21380200	2090	2090	2090	2090	0
138	20231130	164700	21380200	2090	2090	2090	2090	0
139	20231130	164600	21380200	2090	2090	2090	2090	0
140	20231130	164500	21380200	2090	2090	2090	2090	0
141	20231130	164400	21380200	2090	2090	2090	2090	0
142	20231130	164300	21380200	2090	2090	2090	2090	0
143	20231130	164200	21380200	2090	2090	2090	2090	0
144	20231130	164100	21380200	2090	2090	2090	2090	0
145	20231130	164000	21380200	2090	2090	2090	2090	0
146	20231130	163900	21380200	2090	2090	2090	2090	0
147	20231130	163800	21380200	2090	2090	2090	2090	0
148	20231130	163700	21380200	2090	2090	2090	2090	0
149	20231130	163600	21380200	2090	2090	2090	2090	0
150	20231130	163500	21380200	2090	2090	2090	2090	0
151	20231130	163400	21380200	2090	2090	2090	2090	0
152	20231130	163300	21380200	2090	2090	2090	2090	408
153	20231130	163200	21380200	2090	2090	2090	2090	0
154	20231130	163100	21380200	2090	2090	2090	2090	0
155	20231130	163000	21380200	2090	2090	2090	2090	0
156	20231130	162900	21380200	2090	2090	2090	2090	0
157	20231130	162800	21380200	2090	2090	2090	2090	0
158	20231130	162700	21380200	2090	2090	2090	2090	0
159	20231130	162600	21380200	2090	2090	2090	2090	0
160	20231130	162500	21380200	2090	2090	2090	2090	0
161	20231130	162400	21380200	2090	2090	2090	2090	0
162	20231130	162300	21380200	2090	2090	2090	2090	0
163	20231130	162200	21380200	2090	2090	2090	2090	0
164	20231130	162100	21380200	2090	2090	2090	2090	0
165	20231130	162000	21380200	2090	2090	2090	2090	0
166	20231130	161900	21380200	2090	2090	2090	2090	0
167	20231130	161800	21380200	2090	2090	2090	2090	0
168	20231130	161700	21380200	2090	2090	2090	2090	0
169	20231130	161600	21380200	2090	2090	2090	2090	0
170	20231130	161500	21380200	2090	2090	2090	2090	0
171	20231130	161400	21380200	2090	2090	2090	2090	0
172	20231130	161300	21380200	2090	2090	2090	2090	0
173	20231130	161200	21380200	2090	2090	2090	2090	0
174	20231130	161100	21380200	2090	2090	2090	2090	0
175	20231130	161000	21380200	2090	2090	2090	2090	0
176	20231130	160900	21380200	2090	2090	2090	2090	0
177	20231130	160800	21380200	2090	2090	2090	2090	0
178	20231130	160700	21380200	2090	2090	2090	2090	0
179	20231130	160600	21380200	2090	2090	2090	2090	0
180	20231130	160500	21380200	2090	2090	2090	2090	0
181	20231130	160400	21380200	2090	2090	2090	2090	0
182	20231130	160300	21380200	2090	2090	2090	2090	408
183	20231130	160200	21380200	2090	2090	2090	2090	0
184	20231130	160100	21380200	2090	2090	2090	2090	0
185	20231130	160000	21380200	2090	2090	2090	2090	0
186	20231130	155900	21380200	2090	2090	2090	2090	0
187	20231130	155800	21380200	2090	2090	2090	2090	0
188	20231130	155700	21380200	2090	2090	2090	2090	0
189	20231130	155600	21380200	2090	2090	2090	2090	0
190	20231130	155500	21380200	2090	2090	2090	2090	0
191	20231130	155400	21380200	2090	2090	2090	2090	0
192	20231130	155300	21380200	2090	2090	2090	2090	0
193	20231130	155200	21380200	2090	2090	2090	2090	0
194	20231130	155100	21380200	2090	2090	2090	2090	0
195	20231130	155000	21380200	2090	2090	2090	2090	0
196	20231130	154900	21380200	2090	2090	2090	2090	0
197	20231130	154800	21380200	2090	2090	2090	2090	0
198	20231130	154700	21380200	2090	2090	2090	2090	0
199	20231130	154600	21380200	2090	2090	2090	2090	0
200	20231130	154500	21380200	2090	2090	2090	2090	0
201	20231130	154400	21380200	2090	2090	2090	2090	0
202	20231130	154300	21380200	2090	2090	2090	2090	0
203	20231130	154200	21380200	2090	2090	2090	2090	0
204	20231130	154100	21380200	2090	2090	2090	2090	0
205	20231130	154000	21380200	2090	2090	2090	2090	0
206	20231130	153900	21380200	2090	2090	2090	2090	0
207	20231130	153800	21380200	2090	2090	2090	2090	0
208	20231130	153700	21380200	2090	2090	2090	2090	0
209	20231130	153600	21380200	2090	2090	2090	2090	0
210	20231130	153500	21380200	2090	2090	2090	2090	0
211	20231130	153400	21380200	2090	2090	2090	2090	0
212	20231130	153300	21380200	2090	2090	2090	2090	408
213	20231130	153200	21380200	2090	2090	2090	2090	0
214	20231130	153100	21380200	2090	2090	2090	2090	0
215	20231130	153000	21380200	2090	2090	2090	2090	408
216	20231130	152900	20527480	2090	2090	2090	2090	0
217	20231130	152800	20527480	2090	2090	2090	2090	0
218	20231130	152700	20527480	2090	2090	2090	2090	0
219	20231130	152600	20527480	2090	2090	2090	2090	0
220	20231130	152500	20527480	2090	2090	2090	2090	0
221	20231130	152400	20527480	2090	2090	2090	2090	0
222	20231130	152300	20527480	2090	2090	2090	2090	0
223	20231130	152200	20527480	2090	2090	2090	2090	0
224	20231130	152100	20527480	2090	2090	2090	2090	0
225	20231130	152000	20527480	2090	2090	2090	2090	0
226	20231130	151900	20527480	2090	2085	2090	2085	100
227	20231130	151800	20318555	2075	2075	2075	2075	2
228	20231130	151700	20314405	2070	2070	2070	2070	0
229	20231130	151600	20314405	2070	2080	2080	2070	2916
230	20231130	151500	14268705	2080	2080	2080	2080	0
231	20231130	151400	14268705	2080	2085	2085	2080	505
232	20231130	151300	13215785	2085	2085	2085	2085	0
233	20231130	151200	13215785	2085	2085	2085	2085	0
234	20231130	151100	13215785	2085	2085	2085	2085	0
235	20231130	151000	13215785	2085	2085	2085	2085	0
236	20231130	150900	13215785	2085	2085	2085	2085	1
237	20231130	150800	13213700	2090	2090	2090	2090	0
238	20231130	150700	13213700	2090	2090	2090	2090	0
239	20231130	150600	13213700	2090	2090	2090	2090	0
240	20231130	150500	13213700	2090	2090	2090	2090	100
241	20231130	150400	13004700	2095	2095	2095	2095	0
242	20231130	150300	13004700	2095	2095	2095	2095	0
243	20231130	150200	13004700	2095	2095	2095	2095	0
244	20231130	150100	13004700	2095	2095	2095	2095	0
245	20231130	150000	13004700	2095	2095	2095	2095	0
246	20231130	145900	13004700	2095	2095	2095	2095	0
247	20231130	145800	13004700	2095	2095	2095	2095	0
248	20231130	145700	13004700	2095	2095	2095	2095	0
249	20231130	145600	13004700	2095	2095	2095	2095	0
250	20231130	145500	13004700	2095	2095	2095	2095	1
251	20231130	145400	13002605	2085	2085	2085	2085	0
252	20231130	145300	13002605	2085	2085	2085	2085	0
253	20231130	145200	13002605	2085	2085	2085	2085	1000
254	20231130	145100	10917605	2090	2090	2090	2090	0
255	20231130	145000	10917605	2090	2090	2090	2090	0
256	20231130	144900	10917605	2090	2090	2090	2090	0
257	20231130	144800	10917605	2090	2090	2090	2090	0
258	20231130	144700	10917605	2090	2090	2090	2090	10
259	20231130	144600	10896705	2090	2090	2090	2090	0
260	20231130	144500	10896705	2090	2090	2090	2090	0
261	20231130	144400	10896705	2090	2090	2090	2090	0
262	20231130	144300	10896705	2090	2090	2090	2090	0
263	20231130	144200	10896705	2090	2090	2090	2090	0
264	20231130	144100	10896705	2090	2090	2090	2090	0
265	20231130	144000	10896705	2090	2090	2090	2090	0
266	20231130	143900	10896705	2090	2090	2090	2090	0
267	20231130	143800	10896705	2090	2090	2090	2090	0
268	20231130	143700	10896705	2090	2090	2090	2090	0
269	20231130	143600	10896705	2090	2090	2090	2090	0
270	20231130	143500	10896705	2090	2090	2090	2090	0
271	20231130	143400	10896705	2090	2090	2090	2090	0
272	20231130	143300	10896705	2090	2090	2090	2090	1
273	20231130	143200	10894615	2085	2085	2085	2085	0
274	20231130	143100	10894615	2085	2085	2085	2085	4
275	20231130	143000	10886275	2095	2095	2095	2095	0
276	20231130	142900	10886275	2095	2095	2095	2095	0
277	20231130	142800	10886275	2095	2095	2095	2095	10
278	20231130	142700	10865325	2085	2085	2085	2085	0
279	20231130	142600	10865325	2085	2085	2085	2085	0
280	20231130	142500	10865325	2085	2085	2085	2085	0
281	20231130	142400	10865325	2085	2085	2085	2085	0
282	20231130	142300	10865325	2085	2085	2085	2085	0
283	20231130	142200	10865325	2085	2085	2085	2085	0
284	20231130	142100	10865325	2085	2085	2085	2085	0
285	20231130	142000	10865325	2085	2085	2085	2085	0
286	20231130	141900	10865325	2085	2085	2085	2085	0
287	20231130	141800	10865325	2085	2085	2085	2085	0
288	20231130	141700	10865325	2085	2085	2085	2085	0
289	20231130	141600	10865325	2085	2085	2085	2085	0
290	20231130	141500	10865325	2085	2085	2085	2085	0
291	20231130	141400	10865325	2085	2085	2085	2085	0
292	20231130	141300	10865325	2085	2085	2085	2085	0
293	20231130	141200	10865325	2085	2085	2085	2085	0
294	20231130	141100	10865325	2085	2085	2085	2085	0
295	20231130	141000	10865325	2085	2085	2085	2085	0
296	20231130	140900	10865325	2085	2085	2085	2085	0
297	20231130	140800	10865325	2085	2085	2085	2085	0
298	20231130	140700	10865325	2085	2085	2085	2085	0
299	20231130	140600	10865325	2085	2085	2085	2085	0
300	20231130	140500	10865325	2085	2085	2085	2085	0
301	20231130	140400	10865325	2085	2085	2085	2085	0
302	20231130	140300	10865325	2085	2085	2085	2085	0
303	20231130	140200	10865325	2085	2085	2085	2085	0
304	20231130	140100	10865325	2085	2085	2085	2085	0
305	20231130	140000	10865325	2085	2085	2085	2085	0
306	20231130	135900	10865325	2085	2085	2085	2085	0
307	20231130	135800	10865325	2085	2085	2085	2085	0
308	20231130	135700	10865325	2085	2085	2085	2085	0
309	20231130	135600	10865325	2085	2085	2085	2085	0
310	20231130	135500	10865325	2085	2085	2085	2085	0
311	20231130	135400	10865325	2085	2085	2085	2085	0
312	20231130	135300	10865325	2085	2085	2085	2085	406
313	20231130	135200	10018815	2090	2090	2090	2090	0
314	20231130	135100	10018815	2090	2090	2090	2090	0
315	20231130	135000	10018815	2090	2090	2090	2090	0
316	20231130	134900	10018815	2090	2090	2090	2090	0
317	20231130	134800	10018815	2090	2090	2090	2090	10
318	20231130	134700	9997915	2095	2095	2095	2095	0
319	20231130	134600	9997915	2095	2095	2095	2095	0
320	20231130	134500	9997915	2095	2095	2095	2095	0
321	20231130	134400	9997915	2095	2095	2095	2095	0
322	20231130	134300	9997915	2095	2095	2095	2095	0
323	20231130	134200	9997915	2095	2095	2095	2095	0
324	20231130	134100	9997915	2095	2095	2095	2095	0
325	20231130	134000	9997915	2095	2095	2095	2095	0
326	20231130	133900	9997915	2095	2095	2095	2095	0
327	20231130	133800	9997915	2095	2095	2095	2095	0
328	20231130	133700	9997915	2095	2095	2095	2095	0
329	20231130	133600	9997915	2095	2095	2095	2095	0
330	20231130	133500	9997915	2095	2095	2095	2095	0
331	20231130	133400	9997915	2095	2095	2095	2095	0
332	20231130	133300	9997915	2095	2095	2095	2095	0
333	20231130	133200	9997915	2095	2095	2095	2095	0
334	20231130	133100	9997915	2095	2095	2095	2095	0
335	20231130	133000	9997915	2095	2095	2095	2095	0
336	20231130	132900	9997915	2095	2095	2095	2095	0
337	20231130	132800	9997915	2095	2095	2095	2095	0
338	20231130	132700	9997915	2095	2095	2095	2095	0
339	20231130	132600	9997915	2095	2095	2095	2095	0
340	20231130	132500	9997915	2095	2095	2095	2095	0
341	20231130	132400	9997915	2095	2095	2095	2095	0
342	20231130	132300	9997915	2095	2095	2095	2095	0
343	20231130	132200	9997915	2095	2095	2095	2095	0
344	20231130	132100	9997915	2095	2095	2095	2095	0
345	20231130	132000	9997915	2095	2095	2095	2095	0
346	20231130	131900	9997915	2095	2095	2095	2095	0
347	20231130	131800	9997915	2095	2095	2095	2095	0
348	20231130	131700	9997915	2095	2095	2095	2095	0
349	20231130	131600	9997915	2095	2095	2095	2095	0
350	20231130	131500	9997915	2095	2095	2095	2095	0
351	20231130	131400	9997915	2095	2095	2095	2095	0
352	20231130	131300	9997915	2095	2095	2095	2095	0
353	20231130	131200	9997915	2095	2095	2095	2095	0
354	20231130	131100	9997915	2095	2095	2095	2095	0
355	20231130	131000	9997915	2095	2095	2095	2095	0
356	20231130	130900	9997915	2095	2095	2095	2095	0
357	20231130	130800	9997915	2095	2095	2095	2095	0
358	20231130	130700	9997915	2095	2095	2095	2095	3
359	20231130	130600	9991630	2095	2095	2095	2095	0
360	20231130	130500	9991630	2095	2095	2095	2095	0
361	20231130	130400	9991630	2095	2095	2095	2095	0
362	20231130	130300	9991630	2095	2095	2095	2095	1
363	20231130	130200	9989535	2095	2095	2095	2095	0
364	20231130	130100	9989535	2095	2095	2095	2095	0
365	20231130	130000	9989535	2095	2095	2095	2095	0
366	20231130	125900	9989535	2095	2095	2095	2095	0
367	20231130	125800	9989535	2095	2095	2095	2095	0
368	20231130	125700	9989535	2095	2095	2095	2095	0
369	20231130	125600	9989535	2095	2095	2095	2095	0
370	20231130	125500	9989535	2095	2095	2095	2095	0
371	20231130	125400	9989535	2095	2095	2095	2095	0
372	20231130	125300	9989535	2095	2095	2095	2095	0
373	20231130	125200	9989535	2095	2095	2095	2095	0
374	20231130	125100	9989535	2095	2095	2095	2095	0
375	20231130	125000	9989535	2095	2095	2095	2095	0
376	20231130	124900	9989535	2095	2095	2095	2095	0
377	20231130	124800	9989535	2095	2095	2095	2095	0
378	20231130	124700	9989535	2095	2090	2095	2090	2
379	20231130	124600	9985350	2095	2095	2095	2095	0
380	20231130	124500	9985350	2095	2095	2095	2095	0
381	20231130	124400	9985350	2095	2095	2095	2095	0
382	20231130	124300	9985350	2095	2095	2095	2095	2
383	20231130	124200	9981160	2095	2095	2095	2095	0
384	20231130	124100	9981160	2095	2095	2095	2095	0
385	20231130	124000	9981160	2095	2095	2095	2095	0
386	20231130	123900	9981160	2095	2095	2095	2095	0
387	20231130	123800	9981160	2095	2095	2095	2095	0
388	20231130	123700	9981160	2095	2095	2095	2095	0
389	20231130	123600	9981160	2095	2095	2095	2095	0
390	20231130	123500	9981160	2095	2095	2095	2095	0
391	20231130	123400	9981160	2095	2095	2095	2095	0
392	20231130	123300	9981160	2095	2095	2095	2095	0
393	20231130	123200	9981160	2095	2095	2095	2095	0
394	20231130	123100	9981160	2095	2095	2095	2095	0
395	20231130	123000	9981160	2095	2095	2095	2095	0
396	20231130	122900	9981160	2095	2095	2095	2095	0
397	20231130	122800	9981160	2095	2095	2095	2095	0
398	20231130	122700	9981160	2095	2095	2095	2095	0
399	20231130	122600	9981160	2095	2095	2095	2095	0
400	20231130	122500	9981160	2095	2095	2095	2095	0
401	20231130	122400	9981160	2095	2095	2095	2095	0
402	20231130	122300	9981160	2095	2095	2095	2095	0
403	20231130	122200	9981160	2095	2095	2095	2095	0
404	20231130	122100	9981160	2095	2095	2095	2095	0
405	20231130	122000	9981160	2095	2095	2095	2095	0
406	20231130	121900	9981160	2095	2095	2095	2095	0
407	20231130	121800	9981160	2095	2095	2095	2095	0
408	20231130	121700	9981160	2095	2095	2095	2095	0
409	20231130	121600	9981160	2095	2095	2095	2095	0
410	20231130	121500	9981160	2095	2095	2095	2095	0
411	20231130	121400	9981160	2095	2095	2095	2095	0
412	20231130	121300	9981160	2095	2095	2095	2095	0
413	20231130	121200	9981160	2095	2095	2095	2095	0
414	20231130	121100	9981160	2095	2095	2095	2095	0
415	20231130	121000	9981160	2095	2095	2095	2095	0
416	20231130	120900	9981160	2095	2095	2095	2095	0
417	20231130	120800	9981160	2095	2095	2095	2095	0
418	20231130	120700	9981160	2095	2095	2095	2095	0
419	20231130	120600	9981160	2095	2095	2095	2095	0
420	20231130	120500	9981160	2095	2095	2095	2095	0
421	20231130	120400	9981160	2095	2095	2095	2095	0
422	20231130	120300	9981160	2095	2095	2095	2095	0
423	20231130	120200	9981160	2095	2095	2095	2095	0
424	20231130	120100	9981160	2095	2095	2095	2095	0
425	20231130	120000	9981160	2095	2095	2095	2095	0
426	20231130	115900	9981160	2095	2095	2095	2095	0
427	20231130	115800	9981160	2095	2095	2095	2095	0
428	20231130	115700	9981160	2095	2095	2095	2095	0
429	20231130	115600	9981160	2095	2095	2095	2095	0
430	20231130	115500	9981160	2095	2095	2095	2095	0
431	20231130	115400	9981160	2095	2095	2095	2095	0
432	20231130	115300	9981160	2095	2095	2095	2095	0
433	20231130	115200	9981160	2095	2095	2095	2095	0
434	20231130	115100	9981160	2095	2095	2095	2095	0
435	20231130	115000	9981160	2095	2095	2095	2095	0
436	20231130	114900	9981160	2095	2095	2095	2095	0
437	20231130	114800	9981160	2095	2095	2095	2095	0
438	20231130	114700	9981160	2095	2095	2095	2095	0
439	20231130	114600	9981160	2095	2095	2095	2095	0
440	20231130	114500	9981160	2095	2095	2095	2095	0
441	20231130	114400	9981160	2095	2095	2095	2095	0
442	20231130	114300	9981160	2095	2095	2095	2095	0
443	20231130	114200	9981160	2095	2095	2095	2095	0
444	20231130	114100	9981160	2095	2095	2095	2095	0
445	20231130	114000	9981160	2095	2095	2095	2095	0
446	20231130	113900	9981160	2095	2095	2095	2095	0
447	20231130	113800	9981160	2095	2095	2095	2095	0
448	20231130	113700	9981160	2095	2095	2095	2095	0
449	20231130	113600	9981160	2095	2095	2095	2095	0
450	20231130	113500	9981160	2095	2095	2095	2095	0
451	20231130	113400	9981160	2095	2095	2095	2095	0
452	20231130	113300	9981160	2095	2095	2095	2095	0
453	20231130	113200	9981160	2095	2095	2095	2095	0
454	20231130	113100	9981160	2095	2095	2095	2095	0
455	20231130	113000	9981160	2095	2095	2095	2095	0
456	20231130	112900	9981160	2095	2095	2095	2095	0
457	20231130	112800	9981160	2095	2095	2095	2095	0
458	20231130	112700	9981160	2095	2095	2095	2095	0
459	20231130	112600	9981160	2095	2095	2095	2095	0
460	20231130	112500	9981160	2095	2095	2095	2095	0
461	20231130	112400	9981160	2095	2095	2095	2095	0
462	20231130	112300	9981160	2095	2095	2095	2095	0
463	20231130	112200	9981160	2095	2090	2095	2090	2
464	20231130	112100	9976975	2085	2085	2085	2085	0
465	20231130	112000	9976975	2085	2085	2085	2085	0
466	20231130	111900	9976975	2085	2085	2085	2085	0
467	20231130	111800	9976975	2085	2085	2085	2085	0
468	20231130	111700	9976975	2085	2085	2085	2085	1000
469	20231130	111600	7891975	2090	2090	2090	2090	5
470	20231130	111500	7881525	2100	2100	2100	2100	0
471	20231130	111400	7881525	2100	2100	2100	2100	0
472	20231130	111300	7881525	2100	2100	2100	2100	0
473	20231130	111200	7881525	2100	2100	2100	2100	0
474	20231130	111100	7881525	2100	2100	2100	2100	0
475	20231130	111000	7881525	2100	2100	2100	2100	0
476	20231130	110900	7881525	2100	2100	2100	2100	0
477	20231130	110800	7881525	2100	2100	2100	2100	0
478	20231130	110700	7881525	2100	2100	2100	2100	0
479	20231130	110600	7881525	2100	2100	2100	2100	0
480	20231130	110500	7881525	2100	2100	2100	2100	0
481	20231130	110400	7881525	2100	2100	2100	2100	0
482	20231130	110300	7881525	2100	2100	2100	2100	0
483	20231130	110200	7881525	2100	2100	2100	2100	0
484	20231130	110100	7881525	2100	2100	2100	2100	0
485	20231130	110000	7881525	2100	2100	2100	2100	0
486	20231130	105900	7881525	2100	2100	2100	2100	0
487	20231130	105800	7881525	2100	2100	2100	2100	0
488	20231130	105700	7881525	2100	2100	2100	2100	0
489	20231130	105600	7881525	2100	2100	2100	2100	0
490	20231130	105500	7881525	2100	2100	2100	2100	0
491	20231130	105400	7881525	2100	2100	2100	2100	0
492	20231130	105300	7881525	2100	2100	2100	2100	0
493	20231130	105200	7881525	2100	2100	2100	2100	0
494	20231130	105100	7881525	2100	2100	2100	2100	30
495	20231130	105000	7818525	2085	2085	2085	2085	0
496	20231130	104900	7818525	2085	2085	2085	2085	0
497	20231130	104800	7818525	2085	2085	2085	2085	0
498	20231130	104700	7818525	2085	2085	2085	2085	7
499	20231130	104600	7803930	2085	2085	2085	2085	400
500	20231130	104500	6969930	2085	2090	2090	2085	93
501	20231130	104400	6776010	2090	2090	2090	2090	0
502	20231130	104300	6776010	2090	2100	2100	2090	220
503	20231130	104200	6314710	2105	2105	2105	2105	0
504	20231130	104100	6314710	2105	2105	2105	2105	0
505	20231130	104000	6314710	2105	2105	2105	2105	0
506	20231130	103900	6314710	2105	2105	2105	2105	0
507	20231130	103800	6314710	2105	2105	2105	2105	0
508	20231130	103700	6314710	2105	2105	2105	2105	0
509	20231130	103600	6314710	2105	2105	2105	2105	0
510	20231130	103500	6314710	2105	2105	2105	2105	0
511	20231130	103400	6314710	2105	2105	2105	2105	0
512	20231130	103300	6314710	2105	2105	2105	2105	0
513	20231130	103200	6314710	2105	2105	2105	2105	0
514	20231130	103100	6314710	2105	2105	2105	2105	0
515	20231130	103000	6314710	2105	2105	2105	2105	0
516	20231130	102900	6314710	2105	2105	2105	2105	0
517	20231130	102800	6314710	2105	2105	2105	2105	0
518	20231130	102700	6314710	2105	2105	2105	2105	0
519	20231130	102600	6314710	2105	2105	2105	2105	0
520	20231130	102500	6314710	2105	2105	2105	2105	0
521	20231130	102400	6314710	2105	2105	2105	2105	0
522	20231130	102300	6314710	2105	2105	2105	2105	0
523	20231130	102200	6314710	2105	2105	2105	2105	0
524	20231130	102100	6314710	2105	2105	2105	2105	0
525	20231130	102000	6314710	2105	2105	2105	2105	0
526	20231130	101900	6314710	2105	2105	2105	2105	0
527	20231130	101800	6314710	2105	2105	2105	2105	0
528	20231130	101700	6314710	2105	2105	2105	2105	0
529	20231130	101600	6314710	2105	2105	2105	2105	0
530	20231130	101500	6314710	2105	2105	2105	2105	0
531	20231130	101400	6314710	2105	2105	2105	2105	0
532	20231130	101300	6314710	2105	2105	2105	2105	0
533	20231130	101200	6314710	2105	2105	2105	2105	0
534	20231130	101100	6314710	2105	2105	2105	2105	0
535	20231130	101000	6314710	2105	2105	2105	2105	0
536	20231130	100900	6314710	2105	2105	2105	2105	0
537	20231130	100800	6314710	2105	2105	2105	2105	0
538	20231130	100700	6314710	2105	2105	2105	2105	0
539	20231130	100600	6314710	2105	2105	2105	2105	0
540	20231130	100500	6314710	2105	2105	2105	2105	0
541	20231130	100400	6314710	2105	2105	2105	2105	0
542	20231130	100300	6314710	2105	2105	2105	2105	0
543	20231130	100200	6314710	2105	2105	2105	2105	0
544	20231130	100100	6314710	2105	2105	2105	2105	0
545	20231130	100000	6314710	2105	2105	2105	2105	0
546	20231130	095900	6314710	2105	2105	2105	2105	0
547	20231130	095800	6314710	2105	2105	2105	2105	0
548	20231130	095700	6314710	2105	2105	2105	2105	0
549	20231130	095600	6314710	2105	2105	2105	2105	0
550	20231130	095500	6314710	2105	2105	2105	2105	0
551	20231130	095400	6314710	2105	2105	2105	2105	0
552	20231130	095300	6314710	2105	2105	2105	2105	0
553	20231130	095200	6314710	2105	2105	2105	2105	0
554	20231130	095100	6314710	2105	2105	2105	2105	0
555	20231130	095000	6314710	2105	2105	2105	2105	0
556	20231130	094900	6314710	2105	2105	2105	2105	0
557	20231130	094800	6314710	2105	2105	2105	2105	0
558	20231130	094700	6314710	2105	2105	2105	2105	0
559	20231130	094600	6314710	2105	2105	2105	2105	0
560	20231130	094500	6314710	2105	2105	2105	2105	0
561	20231130	094400	6314710	2105	2105	2105	2105	0
562	20231130	094300	6314710	2105	2105	2105	2105	0
563	20231130	094200	6314710	2105	2105	2105	2105	0
564	20231130	094100	6314710	2105	2105	2105	2105	0
565	20231130	094000	6314710	2105	2105	2105	2105	0
566	20231130	093900	6314710	2105	2105	2105	2105	0
567	20231130	093800	6314710	2105	2105	2105	2105	1
568	20231130	093700	6312605	2105	2100	2105	2100	3001
569	20231130	093600	10500	2100	2100	2100	2100	0
570	20231130	093500	10500	2100	2100	2100	2100	0
571	20231130	093400	10500	2100	2100	2100	2100	0
572	20231130	093300	10500	2100	2100	2100	2100	0
573	20231130	093200	10500	2100	2100	2100	2100	0
574	20231130	093100	10500	2100	2100	2100	2100	0
575	20231130	093000	10500	2100	2100	2100	2100	0
576	20231130	092900	10500	2100	2100	2100	2100	0
577	20231130	092800	10500	2100	2100	2100	2100	0
578	20231130	092700	10500	2100	2100	2100	2100	0
579	20231130	092600	10500	2100	2100	2100	2100	0
580	20231130	092500	10500	2100	2100	2100	2100	0
581	20231130	092400	10500	2100	2100	2100	2100	0
582	20231130	092300	10500	2100	2100	2100	2100	0
583	20231130	092200	10500	2100	2100	2100	2100	0
584	20231130	092100	10500	2100	2100	2100	2100	0
585	20231130	092000	10500	2100	2100	2100	2100	0
586	20231130	091900	10500	2100	2100	2100	2100	0
587	20231130	091800	10500	2100	2100	2100	2100	0
588	20231130	091700	10500	2100	2100	2100	2100	0
589	20231130	091600	10500	2100	2100	2100	2100	0
590	20231130	091500	10500	2100	2100	2100	2100	0
591	20231130	091400	10500	2100	2100	2100	2100	0
592	20231130	091300	10500	2100	2100	2100	2100	0
593	20231130	091200	10500	2100	2100	2100	2100	0
594	20231130	091100	10500	2100	2100	2100	2100	0
595	20231130	091000	10500	2100	2100	2100	2100	0
596	20231130	090900	10500	2100	2100	2100	2100	0
597	20231130	090800	10500	2100	2100	2100	2100	0
598	20231130	090700	10500	2100	2100	2100	2100	0
599	20231130	090600	10500	2100	2100	2100	2100	0
600	20231130	090500	10500	2100	2100	2100	2100	5
601	20231130	090400	0	2100	2100	2100	2100	0
602	20231130	090300	0	2100	2100	2100	2100	0
603	20231130	090200	0	2100	2100	2100	2100	0
604	20231130	090100	0	2100	2100	2100	2100	0
605	20231130	090000	0	2100	2100	2100	2100	0