KissMeData/065710/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194000	37800650	19000	19000	19000	19000	3
3	20231130	193900	37800650	19000	19000	19000	19000	0
4	20231130	193800	37800650	19000	19000	19000	19000	0
5	20231130	193700	37800650	19000	19000	19000	19000	0
6	20231130	193600	37800650	19000	19000	19000	19000	0
7	20231130	193500	37800650	19000	19000	19000	19000	0
8	20231130	193400	37800650	19000	19000	19000	19000	0
9	20231130	193300	37800650	19000	19000	19000	19000	0
10	20231130	193200	37800650	19000	19000	19000	19000	0
11	20231130	193100	37800650	19000	19000	19000	19000	0
12	20231130	193000	37800650	19000	19000	19000	19000	0
13	20231130	192900	37800650	19000	19000	19000	19000	0
14	20231130	192800	37800650	19000	19000	19000	19000	0
15	20231130	192700	37800650	19000	19000	19000	19000	0
16	20231130	192600	37800650	19000	19000	19000	19000	0
17	20231130	192500	37800650	19000	19000	19000	19000	0
18	20231130	192400	37800650	19000	19000	19000	19000	0
19	20231130	192300	37800650	19000	19000	19000	19000	0
20	20231130	192200	37800650	19000	19000	19000	19000	0
21	20231130	192100	37800650	19000	19000	19000	19000	0
22	20231130	192000	37800650	19000	19000	19000	19000	0
23	20231130	191900	37800650	19000	19000	19000	19000	0
24	20231130	191800	37800650	19000	19000	19000	19000	0
25	20231130	191700	37800650	19000	19000	19000	19000	0
26	20231130	191600	37800650	19000	19000	19000	19000	0
27	20231130	191500	37800650	19000	19000	19000	19000	0
28	20231130	191400	37800650	19000	19000	19000	19000	0
29	20231130	191300	37800650	19000	19000	19000	19000	0
30	20231130	191200	37800650	19000	19000	19000	19000	0
31	20231130	191100	37800650	19000	19000	19000	19000	0
32	20231130	191000	37800650	19000	19000	19000	19000	3
33	20231130	190900	37800650	19000	19000	19000	19000	0
34	20231130	190800	37800650	19000	19000	19000	19000	0
35	20231130	190700	37800650	19000	19000	19000	19000	0
36	20231130	190600	37800650	19000	19000	19000	19000	0
37	20231130	190500	37800650	19000	19000	19000	19000	0
38	20231130	190400	37800650	19000	19000	19000	19000	0
39	20231130	190300	37800650	19000	19000	19000	19000	0
40	20231130	190200	37800650	19000	19000	19000	19000	0
41	20231130	190100	37800650	19000	19000	19000	19000	0
42	20231130	190000	37800650	19000	19000	19000	19000	0
43	20231130	185900	37800650	19000	19000	19000	19000	0
44	20231130	185800	37800650	19000	19000	19000	19000	0
45	20231130	185700	37800650	19000	19000	19000	19000	0
46	20231130	185600	37800650	19000	19000	19000	19000	0
47	20231130	185500	37800650	19000	19000	19000	19000	0
48	20231130	185400	37800650	19000	19000	19000	19000	0
49	20231130	185300	37800650	19000	19000	19000	19000	0
50	20231130	185200	37800650	19000	19000	19000	19000	0
51	20231130	185100	37800650	19000	19000	19000	19000	0
52	20231130	185000	37800650	19000	19000	19000	19000	0
53	20231130	184900	37800650	19000	19000	19000	19000	0
54	20231130	184800	37800650	19000	19000	19000	19000	0
55	20231130	184700	37800650	19000	19000	19000	19000	0
56	20231130	184600	37800650	19000	19000	19000	19000	0
57	20231130	184500	37800650	19000	19000	19000	19000	0
58	20231130	184400	37800650	19000	19000	19000	19000	0
59	20231130	184300	37800650	19000	19000	19000	19000	0
60	20231130	184200	37800650	19000	19000	19000	19000	0
61	20231130	184100	37800650	19000	19000	19000	19000	0
62	20231130	184000	37800650	19000	19000	19000	19000	3
63	20231130	183900	37800650	19000	19000	19000	19000	0
64	20231130	183800	37800650	19000	19000	19000	19000	0
65	20231130	183700	37800650	19000	19000	19000	19000	0
66	20231130	183600	37800650	19000	19000	19000	19000	0
67	20231130	183500	37800650	19000	19000	19000	19000	0
68	20231130	183400	37800650	19000	19000	19000	19000	0
69	20231130	183300	37800650	19000	19000	19000	19000	0
70	20231130	183200	37800650	19000	19000	19000	19000	0
71	20231130	183100	37800650	19000	19000	19000	19000	0
72	20231130	183000	37800650	19000	19000	19000	19000	0
73	20231130	182900	37800650	19000	19000	19000	19000	0
74	20231130	182800	37800650	19000	19000	19000	19000	0
75	20231130	182700	37800650	19000	19000	19000	19000	0
76	20231130	182600	37800650	19000	19000	19000	19000	0
77	20231130	182500	37800650	19000	19000	19000	19000	0
78	20231130	182400	37800650	19000	19000	19000	19000	0
79	20231130	182300	37800650	19000	19000	19000	19000	0
80	20231130	182200	37800650	19000	19000	19000	19000	0
81	20231130	182100	37800650	19000	19000	19000	19000	0
82	20231130	182000	37800650	19000	19000	19000	19000	0
83	20231130	181900	37800650	19000	19000	19000	19000	0
84	20231130	181800	37800650	19000	19000	19000	19000	0
85	20231130	181700	37800650	19000	19000	19000	19000	0
86	20231130	181600	37800650	19000	19000	19000	19000	0
87	20231130	181500	37800650	19000	19000	19000	19000	0
88	20231130	181400	37800650	19000	19000	19000	19000	0
89	20231130	181300	37800650	19000	19000	19000	19000	0
90	20231130	181200	37800650	19000	19000	19000	19000	0
91	20231130	181100	37800650	19000	19000	19000	19000	0
92	20231130	181000	37800650	19000	19000	19000	19000	3
93	20231130	180900	37800650	19000	19000	19000	19000	0
94	20231130	180800	37800650	19000	19000	19000	19000	0
95	20231130	180700	37800650	19000	19000	19000	19000	0
96	20231130	180600	37800650	19000	19000	19000	19000	0
97	20231130	180500	37800650	19000	19000	19000	19000	0
98	20231130	180400	37800650	19000	19000	19000	19000	0
99	20231130	180300	37800650	19000	19000	19000	19000	0
100	20231130	180200	37800650	19000	19000	19000	19000	0
101	20231130	180100	37800650	19000	19000	19000	19000	0
102	20231130	180000	37800650	19000	19000	19000	19000	0
103	20231130	175900	37800650	19000	19000	19000	19000	0
104	20231130	175800	37800650	19000	19000	19000	19000	0
105	20231130	175700	37800650	19000	19000	19000	19000	0
106	20231130	175600	37800650	19000	19000	19000	19000	0
107	20231130	175500	37800650	19000	19000	19000	19000	0
108	20231130	175400	37800650	19000	19000	19000	19000	0
109	20231130	175300	37800650	19000	19000	19000	19000	0
110	20231130	175200	37800650	19000	19000	19000	19000	0
111	20231130	175100	37800650	19000	19000	19000	19000	0
112	20231130	175000	37800650	19000	19000	19000	19000	0
113	20231130	174900	37800650	19000	19000	19000	19000	0
114	20231130	174800	37800650	19000	19000	19000	19000	0
115	20231130	174700	37800650	19000	19000	19000	19000	0
116	20231130	174600	37800650	19000	19000	19000	19000	0
117	20231130	174500	37800650	19000	19000	19000	19000	0
118	20231130	174400	37800650	19000	19000	19000	19000	0
119	20231130	174300	37800650	19000	19000	19000	19000	0
120	20231130	174200	37800650	19000	19000	19000	19000	0
121	20231130	174100	37800650	19000	19000	19000	19000	0
122	20231130	174000	37800650	19000	19000	19000	19000	3
123	20231130	173900	37800650	19000	19000	19000	19000	0
124	20231130	173800	37800650	19000	19000	19000	19000	0
125	20231130	173700	37800650	19000	19000	19000	19000	0
126	20231130	173600	37800650	19000	19000	19000	19000	0
127	20231130	173500	37800650	19000	19000	19000	19000	0
128	20231130	173400	37800650	19000	19000	19000	19000	0
129	20231130	173300	37800650	19000	19000	19000	19000	0
130	20231130	173200	37800650	19000	19000	19000	19000	0
131	20231130	173100	37800650	19000	19000	19000	19000	0
132	20231130	173000	37800650	19000	19000	19000	19000	0
133	20231130	172900	37800650	19000	19000	19000	19000	0
134	20231130	172800	37800650	19000	19000	19000	19000	0
135	20231130	172700	37800650	19000	19000	19000	19000	0
136	20231130	172600	37800650	19000	19000	19000	19000	0
137	20231130	172500	37800650	19000	19000	19000	19000	0
138	20231130	172400	37800650	19000	19000	19000	19000	0
139	20231130	172300	37800650	19000	19000	19000	19000	0
140	20231130	172200	37800650	19000	19000	19000	19000	0
141	20231130	172100	37800650	19000	19000	19000	19000	0
142	20231130	172000	37800650	19000	19000	19000	19000	0
143	20231130	171900	37800650	19000	19000	19000	19000	0
144	20231130	171800	37800650	19000	19000	19000	19000	0
145	20231130	171700	37800650	19000	19000	19000	19000	0
146	20231130	171600	37800650	19000	19000	19000	19000	0
147	20231130	171500	37800650	19000	19000	19000	19000	0
148	20231130	171400	37800650	19000	19000	19000	19000	0
149	20231130	171300	37800650	19000	19000	19000	19000	0
150	20231130	171200	37800650	19000	19000	19000	19000	0
151	20231130	171100	37800650	19000	19000	19000	19000	0
152	20231130	171000	37800650	19000	19000	19000	19000	3
153	20231130	170900	37800650	19000	19000	19000	19000	0
154	20231130	170800	37800650	19000	19000	19000	19000	0
155	20231130	170700	37800650	19000	19000	19000	19000	0
156	20231130	170600	37800650	19000	19000	19000	19000	0
157	20231130	170500	37800650	19000	19000	19000	19000	0
158	20231130	170400	37800650	19000	19000	19000	19000	0
159	20231130	170300	37800650	19000	19000	19000	19000	0
160	20231130	170200	37800650	19000	19000	19000	19000	0
161	20231130	170100	37800650	19000	19000	19000	19000	0
162	20231130	170000	37800650	19000	19000	19000	19000	0
163	20231130	165900	37800650	19000	19000	19000	19000	0
164	20231130	165800	37800650	19000	19000	19000	19000	0
165	20231130	165700	37800650	19000	19000	19000	19000	0
166	20231130	165600	37800650	19000	19000	19000	19000	0
167	20231130	165500	37800650	19000	19000	19000	19000	0
168	20231130	165400	37800650	19000	19000	19000	19000	0
169	20231130	165300	37800650	19000	19000	19000	19000	0
170	20231130	165200	37800650	19000	19000	19000	19000	0
171	20231130	165100	37800650	19000	19000	19000	19000	0
172	20231130	165000	37800650	19000	19000	19000	19000	0
173	20231130	164900	37800650	19000	19000	19000	19000	0
174	20231130	164800	37800650	19000	19000	19000	19000	0
175	20231130	164700	37800650	19000	19000	19000	19000	0
176	20231130	164600	37800650	19000	19000	19000	19000	0
177	20231130	164500	37800650	19000	19000	19000	19000	0
178	20231130	164400	37800650	19000	19000	19000	19000	0
179	20231130	164300	37800650	19000	19000	19000	19000	0
180	20231130	164200	37800650	19000	19000	19000	19000	0
181	20231130	164100	37800650	19000	19000	19000	19000	0
182	20231130	164000	37800650	19000	19000	19000	19000	3
183	20231130	163900	37800650	19000	19000	19000	19000	0
184	20231130	163800	37800650	19000	19000	19000	19000	0
185	20231130	163700	37800650	19000	19000	19000	19000	0
186	20231130	163600	37800650	19000	19000	19000	19000	0
187	20231130	163500	37800650	19000	19000	19000	19000	0
188	20231130	163400	37800650	19000	19000	19000	19000	0
189	20231130	163300	37800650	19000	19000	19000	19000	0
190	20231130	163200	37800650	19000	19000	19000	19000	0
191	20231130	163100	37800650	19000	19000	19000	19000	0
192	20231130	163000	37800650	19000	19000	19000	19000	0
193	20231130	162900	37800650	19000	19000	19000	19000	0
194	20231130	162800	37800650	19000	19000	19000	19000	0
195	20231130	162700	37800650	19000	19000	19000	19000	0
196	20231130	162600	37800650	19000	19000	19000	19000	0
197	20231130	162500	37800650	19000	19000	19000	19000	0
198	20231130	162400	37800650	19000	19000	19000	19000	0
199	20231130	162300	37800650	19000	19000	19000	19000	0
200	20231130	162200	37800650	19000	19000	19000	19000	0
201	20231130	162100	37800650	19000	19000	19000	19000	0
202	20231130	162000	37800650	19000	19000	19000	19000	0
203	20231130	161900	37800650	19000	19000	19000	19000	0
204	20231130	161800	37800650	19000	19000	19000	19000	0
205	20231130	161700	37800650	19000	19000	19000	19000	0
206	20231130	161600	37800650	19000	19000	19000	19000	0
207	20231130	161500	37800650	19000	19000	19000	19000	0
208	20231130	161400	37800650	19000	19000	19000	19000	0
209	20231130	161300	37800650	19000	19000	19000	19000	0
210	20231130	161200	37800650	19000	19000	19000	19000	0
211	20231130	161100	37800650	19000	19000	19000	19000	0
212	20231130	161000	37800650	19000	19000	19000	19000	3
213	20231130	160900	37800650	19000	19000	19000	19000	0
214	20231130	160800	37800650	19000	19000	19000	19000	0
215	20231130	160700	37800650	19000	19000	19000	19000	0
216	20231130	160600	37800650	19000	19000	19000	19000	0
217	20231130	160500	37800650	19000	19000	19000	19000	0
218	20231130	160400	37800650	19000	19000	19000	19000	0
219	20231130	160300	37800650	19000	19000	19000	19000	0
220	20231130	160200	37800650	19000	19000	19000	19000	0
221	20231130	160100	37800650	19000	19000	19000	19000	0
222	20231130	160000	37800650	19000	19000	19000	19000	0
223	20231130	155900	37800650	19000	19000	19000	19000	0
224	20231130	155800	37800650	19000	19000	19000	19000	0
225	20231130	155700	37800650	19000	19000	19000	19000	0
226	20231130	155600	37800650	19000	19000	19000	19000	0
227	20231130	155500	37800650	19000	19000	19000	19000	0
228	20231130	155400	37800650	19000	19000	19000	19000	0
229	20231130	155300	37800650	19000	19000	19000	19000	0
230	20231130	155200	37800650	19000	19000	19000	19000	0
231	20231130	155100	37800650	19000	19000	19000	19000	0
232	20231130	155000	37800650	19000	19000	19000	19000	0
233	20231130	154900	37800650	19000	19000	19000	19000	0
234	20231130	154800	37800650	19000	19000	19000	19000	0
235	20231130	154700	37800650	19000	19000	19000	19000	0
236	20231130	154600	37800650	19000	19000	19000	19000	0
237	20231130	154500	37800650	19000	19000	19000	19000	0
238	20231130	154400	37800650	19000	19000	19000	19000	0
239	20231130	154300	37800650	19000	19000	19000	19000	0
240	20231130	154200	37800650	19000	19000	19000	19000	0
241	20231130	154100	37800650	19000	19000	19000	19000	0
242	20231130	154000	37800650	19000	19000	19000	19000	3
243	20231130	153900	37800650	19000	19000	19000	19000	0
244	20231130	153800	37800650	19000	19000	19000	19000	0
245	20231130	153700	37800650	19000	19000	19000	19000	0
246	20231130	153600	37800650	19000	19000	19000	19000	0
247	20231130	153500	37800650	19000	19000	19000	19000	0
248	20231130	153400	37800650	19000	19000	19000	19000	0
249	20231130	153300	37800650	19000	19000	19000	19000	0
250	20231130	153200	37800650	19000	19000	19000	19000	0
251	20231130	153100	37800650	19000	19000	19000	19000	0
252	20231130	153000	37800650	19000	19000	19000	19000	3
253	20231130	152900	37743650	19000	19000	19000	19000	0
254	20231130	152800	37743650	19000	19000	19000	19000	0
255	20231130	152700	37743650	19000	19000	19000	19000	0
256	20231130	152600	37743650	19000	19000	19000	19000	0
257	20231130	152500	37743650	19000	19000	19000	19000	0
258	20231130	152400	37743650	19000	19000	19000	19000	0
259	20231130	152300	37743650	19000	19000	19000	19000	0
260	20231130	152200	37743650	19000	19000	19000	19000	0
261	20231130	152100	37743650	19000	19000	19000	19000	0
262	20231130	152000	37743650	19000	19000	19000	19000	0
263	20231130	151900	37743650	19000	19000	19000	19000	0
264	20231130	151800	37743650	19000	19000	19000	19000	0
265	20231130	151700	37743650	19000	19000	19000	19000	0
266	20231130	151600	37743650	19000	19000	19000	19000	52
267	20231130	151500	36755650	19000	19000	19000	19000	5
268	20231130	151400	36660650	19000	19000	19000	19000	0
269	20231130	151300	36660650	19000	19000	19000	19000	0
270	20231130	151200	36660650	19000	19000	19000	19000	12
271	20231130	151100	36432650	18990	18990	18990	18990	0
272	20231130	151000	36432650	18990	18990	18990	18990	1
273	20231130	150900	36413660	18990	18990	18990	18990	0
274	20231130	150800	36413660	18990	18990	18990	18990	0
275	20231130	150700	36413660	18990	18990	18990	18990	0
276	20231130	150600	36413660	18990	18990	18990	18990	1
277	20231130	150500	36394670	19040	19040	19040	19040	0
278	20231130	150400	36394670	19040	19040	19040	19040	0
279	20231130	150300	36394670	19040	19040	19040	19040	0
280	20231130	150200	36394670	19040	19040	19040	19040	0
281	20231130	150100	36394670	19040	19040	19040	19040	0
282	20231130	150000	36394670	19040	19040	19040	19040	1
283	20231130	145900	36375630	19040	19040	19040	19040	0
284	20231130	145800	36375630	19040	19040	19040	19040	0
285	20231130	145700	36375630	19040	19040	19040	19040	0
286	20231130	145600	36375630	19040	19040	19040	19040	0
287	20231130	145500	36375630	19040	19040	19040	19040	0
288	20231130	145400	36375630	19040	19040	19040	19040	0
289	20231130	145300	36375630	19040	19040	19040	19040	0
290	20231130	145200	36375630	19040	19040	19040	19040	1
291	20231130	145100	36356590	18990	18990	18990	18990	0
292	20231130	145000	36356590	18990	18990	18990	18990	0
293	20231130	144900	36356590	18990	18990	18990	18990	100
294	20231130	144800	34457590	18970	18970	18970	18970	0
295	20231130	144700	34457590	18970	18970	18970	18970	0
296	20231130	144600	34457590	18970	18970	18970	18970	0
297	20231130	144500	34457590	18970	18970	18970	18970	0
298	20231130	144400	34457590	18970	18970	18970	18970	0
299	20231130	144300	34457590	18970	18970	18970	18970	0
300	20231130	144200	34457590	18970	18970	18970	18970	0
301	20231130	144100	34457590	18970	18970	18970	18970	0
302	20231130	144000	34457590	18970	18970	18970	18970	0
303	20231130	143900	34457590	18970	18970	18970	18970	0
304	20231130	143800	34457590	18970	18970	18970	18970	0
305	20231130	143700	34457590	18970	18970	18970	18970	0
306	20231130	143600	34457590	18970	18970	18970	18970	0
307	20231130	143500	34457590	18970	18970	18970	18970	0
308	20231130	143400	34457590	18970	18970	18970	18970	0
309	20231130	143300	34457590	18970	18970	18970	18970	0
310	20231130	143200	34457590	18970	18970	18970	18970	0
311	20231130	143100	34457590	18970	18970	18970	18970	0
312	20231130	143000	34457590	18970	18970	18970	18970	0
313	20231130	142900	34457590	18970	18970	18970	18970	0
314	20231130	142800	34457590	18970	18970	18970	18970	0
315	20231130	142700	34457590	18970	18970	18970	18970	2
316	20231130	142600	34419650	18960	18960	18960	18960	0
317	20231130	142500	34419650	18960	18960	18960	18960	0
318	20231130	142400	34419650	18960	18960	18960	18960	0
319	20231130	142300	34419650	18960	18960	18960	18960	0
320	20231130	142200	34419650	18960	18960	18960	18960	0
321	20231130	142100	34419650	18960	18960	18960	18960	0
322	20231130	142000	34419650	18960	18960	18960	18960	0
323	20231130	141900	34419650	18960	18960	18960	18960	0
324	20231130	141800	34419650	18960	18960	18960	18960	0
325	20231130	141700	34419650	18960	18960	18960	18960	0
326	20231130	141600	34419650	18960	18960	18960	18960	0
327	20231130	141500	34419650	18960	18960	18960	18960	0
328	20231130	141400	34419650	18960	18960	18960	18960	0
329	20231130	141300	34419650	18960	18960	18960	18960	0
330	20231130	141200	34419650	18960	18960	18960	18960	20
331	20231130	141100	34040450	18960	18960	18960	18960	0
332	20231130	141000	34040450	18960	18960	18960	18960	0
333	20231130	140900	34040450	18960	18960	18960	18960	0
334	20231130	140800	34040450	18960	18960	18960	18960	0
335	20231130	140700	34040450	18960	18960	18960	18960	0
336	20231130	140600	34040450	18960	18960	18960	18960	0
337	20231130	140500	34040450	18960	18960	18960	18960	0
338	20231130	140400	34040450	18960	18960	18960	18960	0
339	20231130	140300	34040450	18960	18970	18970	18960	5
340	20231130	140200	33945620	18970	18970	18970	18970	0
341	20231130	140100	33945620	18970	18970	18970	18970	0
342	20231130	140000	33945620	18970	18970	18970	18970	0
343	20231130	135900	33945620	18970	18970	18970	18970	0
344	20231130	135800	33945620	18970	18970	18970	18970	0
345	20231130	135700	33945620	18970	18970	18970	18970	0
346	20231130	135600	33945620	18970	18970	18970	18970	0
347	20231130	135500	33945620	18970	18970	18970	18970	0
348	20231130	135400	33945620	18970	18970	18970	18970	0
349	20231130	135300	33945620	18970	18970	18970	18970	0
350	20231130	135200	33945620	18970	18970	18970	18970	0
351	20231130	135100	33945620	18970	18970	18970	18970	0
352	20231130	135000	33945620	18970	18970	18970	18970	0
353	20231130	134900	33945620	18970	18970	18970	18970	0
354	20231130	134800	33945620	18970	18970	18970	18970	0
355	20231130	134700	33945620	18970	18970	18970	18970	0
356	20231130	134600	33945620	18970	18970	18970	18970	0
357	20231130	134500	33945620	18970	18970	18970	18970	0
358	20231130	134400	33945620	18970	18970	18970	18970	0
359	20231130	134300	33945620	18970	18970	18970	18970	0
360	20231130	134200	33945620	18970	18970	18970	18970	0
361	20231130	134100	33945620	18970	18970	18970	18970	0
362	20231130	134000	33945620	18970	18970	18970	18970	1
363	20231130	133900	33926650	18970	18970	18970	18970	0
364	20231130	133800	33926650	18970	18970	18970	18970	0
365	20231130	133700	33926650	18970	18970	18970	18970	0
366	20231130	133600	33926650	18970	18970	18970	18970	0
367	20231130	133500	33926650	18970	18970	18970	18970	0
368	20231130	133400	33926650	18970	18970	18970	18970	0
369	20231130	133300	33926650	18970	18970	18970	18970	0
370	20231130	133200	33926650	18970	18970	18970	18970	0
371	20231130	133100	33926650	18970	18980	18980	18970	496
372	20231130	133000	24516630	19040	19040	19040	19040	0
373	20231130	132900	24516630	19040	19040	19040	19040	0
374	20231130	132800	24516630	19040	19040	19040	19040	0
375	20231130	132700	24516630	19040	19040	19040	19040	0
376	20231130	132600	24516630	19040	19040	19040	19040	0
377	20231130	132500	24516630	19040	19040	19040	19040	0
378	20231130	132400	24516630	19040	19040	19040	19040	0
379	20231130	132300	24516630	19040	19040	19040	19040	0
380	20231130	132200	24516630	19040	19040	19040	19040	1
381	20231130	132100	24497590	18970	19030	19030	18970	600
382	20231130	132000	13109680	19040	19040	19040	19040	1
383	20231130	131900	13090640	19020	19020	19020	19020	0
384	20231130	131800	13090640	19020	19020	19020	19020	0
385	20231130	131700	13090640	19020	19020	19020	19020	1
386	20231130	131600	13071620	19030	19030	19030	19030	1
387	20231130	131500	13052590	19040	19040	19040	19040	0
388	20231130	131400	13052590	19040	19040	19040	19040	0
389	20231130	131300	13052590	19040	19040	19040	19040	0
390	20231130	131200	13052590	19040	19040	19040	19040	0
391	20231130	131100	13052590	19040	19040	19040	19040	0
392	20231130	131000	13052590	19040	19040	19040	19040	0
393	20231130	130900	13052590	19040	19040	19040	19040	0
394	20231130	130800	13052590	19040	19040	19040	19040	0
395	20231130	130700	13052590	19040	19040	19040	19040	0
396	20231130	130600	13052590	19040	19040	19040	19040	0
397	20231130	130500	13052590	19040	19040	19040	19040	0
398	20231130	130400	13052590	19040	19040	19040	19040	0
399	20231130	130300	13052590	19040	19040	19040	19040	0
400	20231130	130200	13052590	19040	19040	19040	19040	0
401	20231130	130100	13052590	19040	19040	19040	19040	0
402	20231130	130000	13052590	19040	19040	19040	19040	0
403	20231130	125900	13052590	19040	19040	19040	19040	0
404	20231130	125800	13052590	19040	19040	19040	19040	0
405	20231130	125700	13052590	19040	19040	19040	19040	0
406	20231130	125600	13052590	19040	19040	19040	19040	0
407	20231130	125500	13052590	19040	19040	19040	19040	0
408	20231130	125400	13052590	19040	19040	19040	19040	0
409	20231130	125300	13052590	19040	19040	19040	19040	0
410	20231130	125200	13052590	19040	19040	19040	19040	0
411	20231130	125100	13052590	19040	19040	19040	19040	0
412	20231130	125000	13052590	19040	19040	19040	19040	0
413	20231130	124900	13052590	19040	19040	19040	19040	0
414	20231130	124800	13052590	19040	19040	19040	19040	0
415	20231130	124700	13052590	19040	19040	19040	19040	5
416	20231130	124600	12957390	19040	19040	19040	19040	0
417	20231130	124500	12957390	19040	19040	19040	19040	0
418	20231130	124400	12957390	19040	19040	19040	19040	0
419	20231130	124300	12957390	19040	19040	19040	19040	0
420	20231130	124200	12957390	19040	19040	19040	19040	0
421	20231130	124100	12957390	19040	19040	19040	19040	0
422	20231130	124000	12957390	19040	19040	19040	19040	0
423	20231130	123900	12957390	19040	19040	19040	19040	0
424	20231130	123800	12957390	19040	19040	19040	19040	0
425	20231130	123700	12957390	19040	19040	19040	19040	0
426	20231130	123600	12957390	19040	19040	19040	19040	0
427	20231130	123500	12957390	19040	19040	19040	19040	0
428	20231130	123400	12957390	19040	19040	19040	19040	0
429	20231130	123300	12957390	19040	19040	19040	19040	0
430	20231130	123200	12957390	19040	19040	19040	19040	0
431	20231130	123100	12957390	19040	19040	19040	19040	0
432	20231130	123000	12957390	19040	19040	19040	19040	1
433	20231130	122900	12938350	19030	19030	19030	19030	0
434	20231130	122800	12938350	19030	19030	19030	19030	0
435	20231130	122700	12938350	19030	19030	19030	19030	0
436	20231130	122600	12938350	19030	19030	19030	19030	0
437	20231130	122500	12938350	19030	19030	19030	19030	0
438	20231130	122400	12938350	19030	19030	19030	19030	0
439	20231130	122300	12938350	19030	19030	19030	19030	0
440	20231130	122200	12938350	19030	19030	19030	19030	0
441	20231130	122100	12938350	19030	19030	19030	19030	0
442	20231130	122000	12938350	19030	19030	19030	19030	0
443	20231130	121900	12938350	19030	19030	19030	19030	0
444	20231130	121800	12938350	19030	19030	19030	19030	0
445	20231130	121700	12938350	19030	19030	19030	19030	0
446	20231130	121600	12938350	19030	19030	19030	19030	0
447	20231130	121500	12938350	19030	19030	19030	19030	0
448	20231130	121400	12938350	19030	19030	19030	19030	0
449	20231130	121300	12938350	19030	19030	19030	19030	0
450	20231130	121200	12938350	19030	19030	19030	19030	0
451	20231130	121100	12938350	19030	19030	19030	19030	0
452	20231130	121000	12938350	19030	19030	19030	19030	0
453	20231130	120900	12938350	19030	19030	19030	19030	0
454	20231130	120800	12938350	19030	19030	19030	19030	0
455	20231130	120700	12938350	19030	19030	19030	19030	0
456	20231130	120600	12938350	19030	19030	19030	19030	0
457	20231130	120500	12938350	19030	19030	19030	19030	0
458	20231130	120400	12938350	19030	19030	19030	19030	0
459	20231130	120300	12938350	19030	19030	19030	19030	0
460	20231130	120200	12938350	19030	19030	19030	19030	0
461	20231130	120100	12938350	19030	19030	19030	19030	0
462	20231130	120000	12938350	19030	19030	19030	19030	0
463	20231130	115900	12938350	19030	19030	19030	19030	0
464	20231130	115800	12938350	19030	19030	19030	19030	0
465	20231130	115700	12938350	19030	19030	19030	19030	0
466	20231130	115600	12938350	19030	19030	19030	19030	0
467	20231130	115500	12938350	19030	19030	19030	19030	0
468	20231130	115400	12938350	19030	19030	19030	19030	0
469	20231130	115300	12938350	19030	19030	19030	19030	0
470	20231130	115200	12938350	19030	19030	19030	19030	0
471	20231130	115100	12938350	19030	19030	19030	19030	0
472	20231130	115000	12938350	19030	19030	19030	19030	0
473	20231130	114900	12938350	19030	19030	19030	19030	0
474	20231130	114800	12938350	19030	19030	19030	19030	0
475	20231130	114700	12938350	19030	19030	19030	19030	0
476	20231130	114600	12938350	19030	18990	19030	18990	4
477	20231130	114500	12862330	18980	18990	18990	18980	2
478	20231130	114400	12824360	18990	18990	18990	18990	0
479	20231130	114300	12824360	18990	18990	18990	18990	0
480	20231130	114200	12824360	18990	18990	18990	18990	0
481	20231130	114100	12824360	18990	18990	18990	18990	0
482	20231130	114000	12824360	18990	18990	18990	18990	0
483	20231130	113900	12824360	18990	18990	18990	18990	0
484	20231130	113800	12824360	18990	18990	18990	18990	0
485	20231130	113700	12824360	18990	18990	18990	18990	0
486	20231130	113600	12824360	18990	18990	18990	18990	0
487	20231130	113500	12824360	18990	18990	18990	18990	0
488	20231130	113400	12824360	18990	18990	18990	18990	0
489	20231130	113300	12824360	18990	18990	18990	18990	0
490	20231130	113200	12824360	18990	18990	18990	18990	0
491	20231130	113100	12824360	18990	18990	18990	18990	0
492	20231130	113000	12824360	18990	18990	18990	18990	0
493	20231130	112900	12824360	18990	18990	18990	18990	0
494	20231130	112800	12824360	18990	18990	18990	18990	0
495	20231130	112700	12824360	18990	18990	18990	18990	0
496	20231130	112600	12824360	18990	18990	18990	18990	0
497	20231130	112500	12824360	18990	18990	18990	18990	0
498	20231130	112400	12824360	18990	18990	18990	18990	0
499	20231130	112300	12824360	18990	18990	18990	18990	0
500	20231130	112200	12824360	18990	18990	18990	18990	0
501	20231130	112100	12824360	18990	18990	18990	18990	0
502	20231130	112000	12824360	18990	18990	18990	18990	1
503	20231130	111900	12805370	18990	18990	18990	18990	0
504	20231130	111800	12805370	18990	18990	18990	18990	0
505	20231130	111700	12805370	18990	18990	18990	18990	0
506	20231130	111600	12805370	18990	18990	18990	18990	97
507	20231130	111500	10963340	18990	18990	18990	18990	0
508	20231130	111400	10963340	18990	18990	18990	18990	0
509	20231130	111300	10963340	18990	18990	18990	18990	0
510	20231130	111200	10963340	18990	18990	18990	18990	0
511	20231130	111100	10963340	18990	18990	18990	18990	0
512	20231130	111000	10963340	18990	18990	18990	18990	0
513	20231130	110900	10963340	18990	18990	18990	18990	0
514	20231130	110800	10963340	18990	18990	18990	18990	93
515	20231130	110700	9197270	19010	19010	19010	19010	0
516	20231130	110600	9197270	19010	19010	19010	19010	0
517	20231130	110500	9197270	19010	19010	19010	19010	1
518	20231130	110400	9178260	19010	19010	19010	19010	0
519	20231130	110300	9178260	19010	19010	19010	19010	10
520	20231130	110200	8988160	18990	18990	18990	18990	0
521	20231130	110100	8988160	18990	18990	18990	18990	0
522	20231130	110000	8988160	18990	18990	18990	18990	0
523	20231130	105900	8988160	18990	18990	18990	18990	0
524	20231130	105800	8988160	18990	18990	18990	18990	0
525	20231130	105700	8988160	18990	18990	18990	18990	0
526	20231130	105600	8988160	18990	18990	18990	18990	0
527	20231130	105500	8988160	18990	18990	18990	18990	0
528	20231130	105400	8988160	18990	18990	18990	18990	0
529	20231130	105300	8988160	18990	18990	18990	18990	0
530	20231130	105200	8988160	18990	18990	18990	18990	0
531	20231130	105100	8988160	18990	18990	18990	18990	0
532	20231130	105000	8988160	18990	18990	18990	18990	0
533	20231130	104900	8988160	18990	18990	18990	18990	0
534	20231130	104800	8988160	18990	18990	18990	18990	0
535	20231130	104700	8988160	18990	18990	18990	18990	0
536	20231130	104600	8988160	18990	18990	18990	18990	0
537	20231130	104500	8988160	18990	18990	18990	18990	0
538	20231130	104400	8988160	18990	18990	18990	18990	8
539	20231130	104300	8836240	18990	18990	18990	18990	0
540	20231130	104200	8836240	18990	18990	18990	18990	0
541	20231130	104100	8836240	18990	18990	18990	18990	0
542	20231130	104000	8836240	18990	18990	18990	18990	100
543	20231130	103900	6937240	18990	18990	18990	18990	1
544	20231130	103800	6918250	18990	18990	18990	18990	0
545	20231130	103700	6918250	18990	18990	18990	18990	79
546	20231130	103600	5418040	18990	18990	18990	18990	0
547	20231130	103500	5418040	18990	18990	18990	18990	0
548	20231130	103400	5418040	18990	18990	18990	18990	0
549	20231130	103300	5418040	18990	18990	18990	18990	0
550	20231130	103200	5418040	18990	18990	18990	18990	0
551	20231130	103100	5418040	18990	18990	18990	18990	1
552	20231130	103000	5399050	18990	18990	18990	18990	0
553	20231130	102900	5399050	18990	18990	18990	18990	0
554	20231130	102800	5399050	18990	18990	18990	18990	0
555	20231130	102700	5399050	18990	18990	18990	18990	0
556	20231130	102600	5399050	18990	18990	18990	18990	0
557	20231130	102500	5399050	18990	18990	18990	18990	0
558	20231130	102400	5399050	18990	18990	18990	18990	0
559	20231130	102300	5399050	18990	18990	18990	18990	21
560	20231130	102200	5000260	18990	18990	18990	18990	0
561	20231130	102100	5000260	18990	18990	18990	18990	0
562	20231130	102000	5000260	18990	18990	18990	18990	0
563	20231130	101900	5000260	18990	18990	18990	18990	0
564	20231130	101800	5000260	18990	18990	18990	18990	0
565	20231130	101700	5000260	18990	18990	18990	18990	0
566	20231130	101600	5000260	18990	18990	18990	18990	0
567	20231130	101500	5000260	18990	18990	18990	18990	0
568	20231130	101400	5000260	18990	18990	18990	18990	0
569	20231130	101300	5000260	18990	18990	18990	18990	0
570	20231130	101200	5000260	18990	18990	18990	18990	0
571	20231130	101100	5000260	18990	18990	18990	18990	0
572	20231130	101000	5000260	18990	18990	18990	18990	0
573	20231130	100900	5000260	18990	18990	18990	18990	0
574	20231130	100800	5000260	18990	18990	18990	18990	0
575	20231130	100700	5000260	18990	18990	18990	18990	0
576	20231130	100600	5000260	18990	18990	18990	18990	0
577	20231130	100500	5000260	18990	18990	18990	18990	50
578	20231130	100400	4050760	19020	19020	19020	19020	0
579	20231130	100300	4050760	19020	19020	19020	19020	0
580	20231130	100200	4050760	19020	19020	19020	19020	31
581	20231130	100100	3461140	19030	19030	19030	19030	0
582	20231130	100000	3461140	19030	19030	19030	19030	0
583	20231130	095900	3461140	19030	19030	19030	19030	0
584	20231130	095800	3461140	19030	19030	19030	19030	0
585	20231130	095700	3461140	19030	19030	19030	19030	0
586	20231130	095600	3461140	19030	19030	19030	19030	0
587	20231130	095500	3461140	19030	19030	19030	19030	0
588	20231130	095400	3461140	19030	19030	19030	19030	0
589	20231130	095300	3461140	19030	19030	19030	19030	0
590	20231130	095200	3461140	19030	19030	19030	19030	0
591	20231130	095100	3461140	19030	19030	19030	19030	0
592	20231130	095000	3461140	19030	19030	19030	19030	0
593	20231130	094900	3461140	19030	19030	19030	19030	0
594	20231130	094800	3461140	19030	19030	19030	19030	0
595	20231130	094700	3461140	19030	19030	19030	19030	0
596	20231130	094600	3461140	19030	19030	19030	19030	19
597	20231130	094500	3099570	19030	19030	19030	19030	0
598	20231130	094400	3099570	19030	19030	19030	19030	76
599	20231130	094300	1653290	19030	19030	19030	19030	0
600	20231130	094200	1653290	19030	19030	19030	19030	0
601	20231130	094100	1653290	19030	19030	19030	19030	0
602	20231130	094000	1653290	19030	19030	19030	19030	0
603	20231130	093900	1653290	19030	19030	19030	19030	0
604	20231130	093800	1653290	19030	19030	19030	19030	2
605	20231130	093700	1615230	19030	19030	19030	19030	5
606	20231130	093600	1520080	19050	19050	19050	19050	0
607	20231130	093500	1520080	19050	19050	19050	19050	0
608	20231130	093400	1520080	19050	19050	19050	19050	0
609	20231130	093300	1520080	19050	19050	19050	19050	0
610	20231130	093200	1520080	19050	19050	19050	19050	0
611	20231130	093100	1520080	19050	19050	19050	19050	0
612	20231130	093000	1520080	19050	19050	19050	19050	0
613	20231130	092900	1520080	19050	19050	19050	19050	0
614	20231130	092800	1520080	19050	19050	19050	19050	0
615	20231130	092700	1520080	19050	19050	19050	19050	0
616	20231130	092600	1520080	19050	19050	19050	19050	0
617	20231130	092500	1520080	19050	19050	19050	19050	0
618	20231130	092400	1520080	19050	19050	19050	19050	0
619	20231130	092300	1520080	19050	19050	19050	19050	0
620	20231130	092200	1520080	19050	19050	19050	19050	0
621	20231130	092100	1520080	19050	19050	19050	19050	1
622	20231130	092000	1501030	19050	19050	19050	19050	0
623	20231130	091900	1501030	19050	19050	19050	19050	0
624	20231130	091800	1501030	19050	19050	19050	19050	1
625	20231130	091700	1481980	18990	18990	18990	18990	0
626	20231130	091600	1481980	18990	18990	18990	18990	0
627	20231130	091500	1481980	18990	18990	18990	18990	0
628	20231130	091400	1481980	18990	18990	18990	18990	0
629	20231130	091300	1481980	18990	18990	18990	18990	0
630	20231130	091200	1481980	18990	18990	18990	18990	2
631	20231130	091100	1444000	19000	19000	19000	19000	49
632	20231130	091000	513000	19000	19000	19000	19000	0
633	20231130	090900	513000	19000	19000	19000	19000	0
634	20231130	090800	513000	19000	19000	19000	19000	0
635	20231130	090700	513000	19000	19000	19000	19000	3
636	20231130	090600	456000	19000	19000	19000	19000	1
637	20231130	090500	437000	19000	19000	19000	19000	0
638	20231130	090400	437000	19000	19000	19000	19000	0
639	20231130	090300	437000	19000	19000	19000	19000	0
640	20231130	090200	437000	19000	19000	19000	19000	0
641	20231130	090100	437000	19000	19000	19000	19000	0
642	20231130	090000	437000	19000	19000	19000	19000	23