KissMeData/101170/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200300	293533550	5920	5920	5920	5920	271
3	20231130	200200	293533550	5920	5920	5920	5920	0
4	20231130	200100	293533550	5920	5920	5920	5920	0
5	20231130	200000	293533550	5920	5920	5920	5920	0
6	20231130	195900	293533550	5920	5920	5920	5920	0
7	20231130	195800	293533550	5920	5920	5920	5920	0
8	20231130	195700	293533550	5920	5920	5920	5920	0
9	20231130	195600	293533550	5920	5920	5920	5920	0
10	20231130	195500	293533550	5920	5920	5920	5920	0
11	20231130	195400	293533550	5920	5920	5920	5920	0
12	20231130	195300	293533550	5920	5920	5920	5920	0
13	20231130	195200	293533550	5920	5920	5920	5920	0
14	20231130	195100	293533550	5920	5920	5920	5920	0
15	20231130	195000	293533550	5920	5920	5920	5920	0
16	20231130	194900	293533550	5920	5920	5920	5920	0
17	20231130	194800	293533550	5920	5920	5920	5920	0
18	20231130	194700	293533550	5920	5920	5920	5920	0
19	20231130	194600	293533550	5920	5920	5920	5920	0
20	20231130	194500	293533550	5920	5920	5920	5920	0
21	20231130	194400	293533550	5920	5920	5920	5920	0
22	20231130	194300	293533550	5920	5920	5920	5920	0
23	20231130	194200	293533550	5920	5920	5920	5920	0
24	20231130	194100	293533550	5920	5920	5920	5920	0
25	20231130	194000	293533550	5920	5920	5920	5920	0
26	20231130	193900	293533550	5920	5920	5920	5920	0
27	20231130	193800	293533550	5920	5920	5920	5920	0
28	20231130	193700	293533550	5920	5920	5920	5920	0
29	20231130	193600	293533550	5920	5920	5920	5920	0
30	20231130	193500	293533550	5920	5920	5920	5920	0
31	20231130	193400	293533550	5920	5920	5920	5920	0
32	20231130	193300	293533550	5920	5920	5920	5920	271
33	20231130	193200	293533550	5920	5920	5920	5920	0
34	20231130	193100	293533550	5920	5920	5920	5920	0
35	20231130	193000	293533550	5920	5920	5920	5920	0
36	20231130	192900	293533550	5920	5920	5920	5920	0
37	20231130	192800	293533550	5920	5920	5920	5920	0
38	20231130	192700	293533550	5920	5920	5920	5920	0
39	20231130	192600	293533550	5920	5920	5920	5920	0
40	20231130	192500	293533550	5920	5920	5920	5920	0
41	20231130	192400	293533550	5920	5920	5920	5920	0
42	20231130	192300	293533550	5920	5920	5920	5920	0
43	20231130	192200	293533550	5920	5920	5920	5920	0
44	20231130	192100	293533550	5920	5920	5920	5920	0
45	20231130	192000	293533550	5920	5920	5920	5920	0
46	20231130	191900	293533550	5920	5920	5920	5920	0
47	20231130	191800	293533550	5920	5920	5920	5920	0
48	20231130	191700	293533550	5920	5920	5920	5920	0
49	20231130	191600	293533550	5920	5920	5920	5920	0
50	20231130	191500	293533550	5920	5920	5920	5920	0
51	20231130	191400	293533550	5920	5920	5920	5920	0
52	20231130	191300	293533550	5920	5920	5920	5920	0
53	20231130	191200	293533550	5920	5920	5920	5920	0
54	20231130	191100	293533550	5920	5920	5920	5920	0
55	20231130	191000	293533550	5920	5920	5920	5920	0
56	20231130	190900	293533550	5920	5920	5920	5920	0
57	20231130	190800	293533550	5920	5920	5920	5920	0
58	20231130	190700	293533550	5920	5920	5920	5920	0
59	20231130	190600	293533550	5920	5920	5920	5920	0
60	20231130	190500	293533550	5920	5920	5920	5920	0
61	20231130	190400	293533550	5920	5920	5920	5920	0
62	20231130	190300	293533550	5920	5920	5920	5920	271
63	20231130	190200	293533550	5920	5920	5920	5920	0
64	20231130	190100	293533550	5920	5920	5920	5920	0
65	20231130	190000	293533550	5920	5920	5920	5920	0
66	20231130	185900	293533550	5920	5920	5920	5920	0
67	20231130	185800	293533550	5920	5920	5920	5920	0
68	20231130	185700	293533550	5920	5920	5920	5920	0
69	20231130	185600	293533550	5920	5920	5920	5920	0
70	20231130	185500	293533550	5920	5920	5920	5920	0
71	20231130	185400	293533550	5920	5920	5920	5920	0
72	20231130	185300	293533550	5920	5920	5920	5920	0
73	20231130	185200	293533550	5920	5920	5920	5920	0
74	20231130	185100	293533550	5920	5920	5920	5920	0
75	20231130	185000	293533550	5920	5920	5920	5920	0
76	20231130	184900	293533550	5920	5920	5920	5920	0
77	20231130	184800	293533550	5920	5920	5920	5920	0
78	20231130	184700	293533550	5920	5920	5920	5920	0
79	20231130	184600	293533550	5920	5920	5920	5920	0
80	20231130	184500	293533550	5920	5920	5920	5920	0
81	20231130	184400	293533550	5920	5920	5920	5920	0
82	20231130	184300	293533550	5920	5920	5920	5920	0
83	20231130	184200	293533550	5920	5920	5920	5920	0
84	20231130	184100	293533550	5920	5920	5920	5920	0
85	20231130	184000	293533550	5920	5920	5920	5920	0
86	20231130	183900	293533550	5920	5920	5920	5920	0
87	20231130	183800	293533550	5920	5920	5920	5920	0
88	20231130	183700	293533550	5920	5920	5920	5920	0
89	20231130	183600	293533550	5920	5920	5920	5920	0
90	20231130	183500	293533550	5920	5920	5920	5920	0
91	20231130	183400	293533550	5920	5920	5920	5920	0
92	20231130	183300	293533550	5920	5920	5920	5920	271
93	20231130	183200	293533550	5920	5920	5920	5920	0
94	20231130	183100	293533550	5920	5920	5920	5920	0
95	20231130	183000	293533550	5920	5920	5920	5920	0
96	20231130	182900	293533550	5920	5920	5920	5920	0
97	20231130	182800	293533550	5920	5920	5920	5920	0
98	20231130	182700	293533550	5920	5920	5920	5920	0
99	20231130	182600	293533550	5920	5920	5920	5920	0
100	20231130	182500	293533550	5920	5920	5920	5920	0
101	20231130	182400	293533550	5920	5920	5920	5920	0
102	20231130	182300	293533550	5920	5920	5920	5920	0
103	20231130	182200	293533550	5920	5920	5920	5920	0
104	20231130	182100	293533550	5920	5920	5920	5920	0
105	20231130	182000	293533550	5920	5920	5920	5920	0
106	20231130	181900	293533550	5920	5920	5920	5920	0
107	20231130	181800	293533550	5920	5920	5920	5920	0
108	20231130	181700	293533550	5920	5920	5920	5920	0
109	20231130	181600	293533550	5920	5920	5920	5920	0
110	20231130	181500	293533550	5920	5920	5920	5920	0
111	20231130	181400	293533550	5920	5920	5920	5920	0
112	20231130	181300	293533550	5920	5920	5920	5920	0
113	20231130	181200	293533550	5920	5920	5920	5920	0
114	20231130	181100	293533550	5920	5920	5920	5920	0
115	20231130	181000	293533550	5920	5920	5920	5920	0
116	20231130	180900	293533550	5920	5920	5920	5920	0
117	20231130	180800	293533550	5920	5920	5920	5920	0
118	20231130	180700	293533550	5920	5920	5920	5920	0
119	20231130	180600	293533550	5920	5920	5920	5920	0
120	20231130	180500	293533550	5920	5920	5920	5920	0
121	20231130	180400	293533550	5920	5920	5920	5920	0
122	20231130	180300	293533550	5920	5920	5920	5920	271
123	20231130	180200	293533550	5920	5920	5920	5920	0
124	20231130	180100	293533550	5920	5920	5920	5920	0
125	20231130	180000	293533550	5920	5920	5920	5920	0
126	20231130	175900	293533550	5920	5920	5920	5920	0
127	20231130	175800	293533550	5920	5920	5920	5920	0
128	20231130	175700	293533550	5920	5920	5920	5920	0
129	20231130	175600	293533550	5920	5920	5920	5920	0
130	20231130	175500	293533550	5920	5920	5920	5920	0
131	20231130	175400	293533550	5920	5920	5920	5920	0
132	20231130	175300	293533550	5920	5920	5920	5920	0
133	20231130	175200	293533550	5920	5920	5920	5920	0
134	20231130	175100	293533550	5920	5920	5920	5920	0
135	20231130	175000	293533550	5920	5920	5920	5920	0
136	20231130	174900	293533550	5920	5920	5920	5920	0
137	20231130	174800	293533550	5920	5920	5920	5920	0
138	20231130	174700	293533550	5920	5920	5920	5920	0
139	20231130	174600	293533550	5920	5920	5920	5920	0
140	20231130	174500	293533550	5920	5920	5920	5920	0
141	20231130	174400	293533550	5920	5920	5920	5920	0
142	20231130	174300	293533550	5920	5920	5920	5920	0
143	20231130	174200	293533550	5920	5920	5920	5920	0
144	20231130	174100	293533550	5920	5920	5920	5920	0
145	20231130	174000	293533550	5920	5920	5920	5920	0
146	20231130	173900	293533550	5920	5920	5920	5920	0
147	20231130	173800	293533550	5920	5920	5920	5920	0
148	20231130	173700	293533550	5920	5920	5920	5920	0
149	20231130	173600	293533550	5920	5920	5920	5920	0
150	20231130	173500	293533550	5920	5920	5920	5920	0
151	20231130	173400	293533550	5920	5920	5920	5920	0
152	20231130	173300	293533550	5920	5920	5920	5920	271
153	20231130	173200	293533550	5920	5920	5920	5920	0
154	20231130	173100	293533550	5920	5920	5920	5920	0
155	20231130	173000	293533550	5920	5920	5920	5920	0
156	20231130	172900	293533550	5920	5920	5920	5920	0
157	20231130	172800	293533550	5920	5920	5920	5920	0
158	20231130	172700	293533550	5920	5920	5920	5920	0
159	20231130	172600	293533550	5920	5920	5920	5920	0
160	20231130	172500	293533550	5920	5920	5920	5920	0
161	20231130	172400	293533550	5920	5920	5920	5920	0
162	20231130	172300	293533550	5920	5920	5920	5920	0
163	20231130	172200	293533550	5920	5920	5920	5920	0
164	20231130	172100	293533550	5920	5920	5920	5920	0
165	20231130	172000	293533550	5920	5920	5920	5920	0
166	20231130	171900	293533550	5920	5920	5920	5920	0
167	20231130	171800	293533550	5920	5920	5920	5920	0
168	20231130	171700	293533550	5920	5920	5920	5920	0
169	20231130	171600	293533550	5920	5920	5920	5920	0
170	20231130	171500	293533550	5920	5920	5920	5920	0
171	20231130	171400	293533550	5920	5920	5920	5920	0
172	20231130	171300	293533550	5920	5920	5920	5920	0
173	20231130	171200	293533550	5920	5920	5920	5920	0
174	20231130	171100	293533550	5920	5920	5920	5920	0
175	20231130	171000	293533550	5920	5920	5920	5920	0
176	20231130	170900	293533550	5920	5920	5920	5920	0
177	20231130	170800	293533550	5920	5920	5920	5920	0
178	20231130	170700	293533550	5920	5920	5920	5920	0
179	20231130	170600	293533550	5920	5920	5920	5920	0
180	20231130	170500	293533550	5920	5920	5920	5920	0
181	20231130	170400	293533550	5920	5920	5920	5920	0
182	20231130	170300	293533550	5920	5920	5920	5920	271
183	20231130	170200	293533550	5920	5920	5920	5920	0
184	20231130	170100	293533550	5920	5920	5920	5920	0
185	20231130	170000	293533550	5920	5920	5920	5920	0
186	20231130	165900	293533550	5920	5920	5920	5920	0
187	20231130	165800	293533550	5920	5920	5920	5920	0
188	20231130	165700	293533550	5920	5920	5920	5920	0
189	20231130	165600	293533550	5920	5920	5920	5920	0
190	20231130	165500	293533550	5920	5920	5920	5920	0
191	20231130	165400	293533550	5920	5920	5920	5920	0
192	20231130	165300	293533550	5920	5920	5920	5920	0
193	20231130	165200	293533550	5920	5920	5920	5920	0
194	20231130	165100	293533550	5920	5920	5920	5920	0
195	20231130	165000	293533550	5920	5920	5920	5920	0
196	20231130	164900	293533550	5920	5920	5920	5920	0
197	20231130	164800	293533550	5920	5920	5920	5920	0
198	20231130	164700	293533550	5920	5920	5920	5920	0
199	20231130	164600	293533550	5920	5920	5920	5920	0
200	20231130	164500	293533550	5920	5920	5920	5920	0
201	20231130	164400	293533550	5920	5920	5920	5920	0
202	20231130	164300	293533550	5920	5920	5920	5920	0
203	20231130	164200	293533550	5920	5920	5920	5920	0
204	20231130	164100	293533550	5920	5920	5920	5920	0
205	20231130	164000	293533550	5920	5920	5920	5920	0
206	20231130	163900	293533550	5920	5920	5920	5920	0
207	20231130	163800	293533550	5920	5920	5920	5920	0
208	20231130	163700	293533550	5920	5920	5920	5920	0
209	20231130	163600	293533550	5920	5920	5920	5920	0
210	20231130	163500	293533550	5920	5920	5920	5920	0
211	20231130	163400	293533550	5920	5920	5920	5920	0
212	20231130	163300	293533550	5920	5920	5920	5920	271
213	20231130	163200	293533550	5920	5920	5920	5920	0
214	20231130	163100	293533550	5920	5920	5920	5920	0
215	20231130	163000	293533550	5920	5920	5920	5920	0
216	20231130	162900	293533550	5920	5920	5920	5920	0
217	20231130	162800	293533550	5920	5920	5920	5920	0
218	20231130	162700	293533550	5920	5920	5920	5920	0
219	20231130	162600	293533550	5920	5920	5920	5920	0
220	20231130	162500	293533550	5920	5920	5920	5920	0
221	20231130	162400	293533550	5920	5920	5920	5920	0
222	20231130	162300	293533550	5920	5920	5920	5920	0
223	20231130	162200	293533550	5920	5920	5920	5920	0
224	20231130	162100	293533550	5920	5920	5920	5920	0
225	20231130	162000	293533550	5920	5920	5920	5920	0
226	20231130	161900	293533550	5920	5920	5920	5920	0
227	20231130	161800	293533550	5920	5920	5920	5920	0
228	20231130	161700	293533550	5920	5920	5920	5920	0
229	20231130	161600	293533550	5920	5920	5920	5920	0
230	20231130	161500	293533550	5920	5920	5920	5920	0
231	20231130	161400	293533550	5920	5920	5920	5920	0
232	20231130	161300	293533550	5920	5920	5920	5920	0
233	20231130	161200	293533550	5920	5920	5920	5920	0
234	20231130	161100	293533550	5920	5920	5920	5920	0
235	20231130	161000	293533550	5920	5920	5920	5920	0
236	20231130	160900	293533550	5920	5920	5920	5920	0
237	20231130	160800	293533550	5920	5920	5920	5920	0
238	20231130	160700	293533550	5920	5920	5920	5920	0
239	20231130	160600	293533550	5920	5920	5920	5920	0
240	20231130	160500	293533550	5920	5920	5920	5920	0
241	20231130	160400	293533550	5920	5920	5920	5920	0
242	20231130	160300	293533550	5920	5920	5920	5920	271
243	20231130	160200	293533550	5920	5920	5920	5920	0
244	20231130	160100	293533550	5920	5920	5920	5920	0
245	20231130	160000	293533550	5920	5920	5920	5920	0
246	20231130	155900	293533550	5920	5920	5920	5920	0
247	20231130	155800	293533550	5920	5920	5920	5920	0
248	20231130	155700	293533550	5920	5920	5920	5920	0
249	20231130	155600	293533550	5920	5920	5920	5920	0
250	20231130	155500	293533550	5920	5920	5920	5920	0
251	20231130	155400	293533550	5920	5920	5920	5920	0
252	20231130	155300	293533550	5920	5920	5920	5920	0
253	20231130	155200	293533550	5920	5920	5920	5920	0
254	20231130	155100	293533550	5920	5920	5920	5920	0
255	20231130	155000	293533550	5920	5920	5920	5920	0
256	20231130	154900	293533550	5920	5920	5920	5920	0
257	20231130	154800	293533550	5920	5920	5920	5920	0
258	20231130	154700	293533550	5920	5920	5920	5920	0
259	20231130	154600	293533550	5920	5920	5920	5920	0
260	20231130	154500	293533550	5920	5920	5920	5920	0
261	20231130	154400	293533550	5920	5920	5920	5920	0
262	20231130	154300	293533550	5920	5920	5920	5920	0
263	20231130	154200	293533550	5920	5920	5920	5920	0
264	20231130	154100	293533550	5920	5920	5920	5920	0
265	20231130	154000	293533550	5920	5920	5920	5920	0
266	20231130	153900	293533550	5920	5920	5920	5920	0
267	20231130	153800	293533550	5920	5920	5920	5920	0
268	20231130	153700	293533550	5920	5920	5920	5920	0
269	20231130	153600	293533550	5920	5920	5920	5920	0
270	20231130	153500	293533550	5920	5920	5920	5920	0
271	20231130	153400	293533550	5920	5920	5920	5920	0
272	20231130	153300	293533550	5920	5920	5920	5920	271
273	20231130	153200	293533550	5920	5920	5920	5920	0
274	20231130	153100	293533550	5920	5920	5920	5920	0
275	20231130	153000	293533550	5920	5920	5920	5920	271
276	20231130	152900	291929230	5910	5910	5910	5910	0
277	20231130	152800	291929230	5910	5910	5910	5910	0
278	20231130	152700	291929230	5910	5910	5910	5910	0
279	20231130	152600	291929230	5910	5910	5910	5910	0
280	20231130	152500	291929230	5910	5910	5910	5910	0
281	20231130	152400	291929230	5910	5910	5910	5910	0
282	20231130	152300	291929230	5910	5910	5910	5910	0
283	20231130	152200	291929230	5910	5910	5910	5910	0
284	20231130	152100	291929230	5910	5910	5910	5910	0
285	20231130	152000	291929230	5910	5910	5910	5910	0
286	20231130	151900	291929230	5910	5910	5910	5910	0
287	20231130	151800	291929230	5910	5900	5910	5900	65
288	20231130	151700	291545580	5890	5890	5890	5890	492
289	20231130	151600	288647700	5900	5900	5900	5900	0
290	20231130	151500	288647700	5900	5900	5900	5900	0
291	20231130	151400	288647700	5900	5900	5900	5900	0
292	20231130	151300	288647700	5900	5900	5900	5900	0
293	20231130	151200	288647700	5900	5900	5900	5900	332
294	20231130	151100	286688900	5900	5900	5900	5900	170
295	20231130	151000	285685900	5910	5910	5910	5910	49
296	20231130	150900	285396310	5890	5890	5890	5890	0
297	20231130	150800	285396310	5890	5890	5890	5890	0
298	20231130	150700	285396310	5890	5890	5890	5890	0
299	20231130	150600	285396310	5890	5910	5910	5890	12
300	20231130	150500	285325610	5910	5910	5910	5910	0
301	20231130	150400	285325610	5910	5910	5910	5910	0
302	20231130	150300	285325610	5910	5910	5910	5910	0
303	20231130	150200	285325610	5910	5910	5910	5910	1
304	20231130	150100	285319700	5890	5890	5890	5890	0
305	20231130	150000	285319700	5890	5900	5910	5890	127
306	20231130	145900	284570080	5890	5890	5890	5890	92
307	20231130	145800	284028200	5900	5900	5900	5900	0
308	20231130	145700	284028200	5900	5900	5900	5900	92
309	20231130	145600	283485400	5910	5910	5910	5900	40
310	20231130	145500	283249200	5910	5910	5910	5910	4
311	20231130	145400	283225560	5910	5910	5910	5910	10
312	20231130	145300	283166460	5910	5910	5910	5910	3
313	20231130	145200	283148730	5910	5910	5910	5910	0
314	20231130	145100	283148730	5910	5910	5910	5910	1
315	20231130	145000	283142820	5910	5910	5910	5890	1503
316	20231130	144900	274287390	5910	5910	5910	5910	1
317	20231130	144800	274281480	5910	5910	5910	5910	0
318	20231130	144700	274281480	5910	5900	5910	5900	11
319	20231130	144600	274216570	5900	5900	5900	5900	1
320	20231130	144500	274210670	5910	5910	5910	5910	1
321	20231130	144400	274204760	5900	5900	5900	5900	10
322	20231130	144300	274145760	5900	5900	5900	5900	6
323	20231130	144200	274110360	5890	5890	5890	5890	0
324	20231130	144100	274110360	5890	5890	5890	5890	0
325	20231130	144000	274110360	5890	5890	5890	5890	30
326	20231130	143900	273933660	5890	5890	5890	5890	10
327	20231130	143800	273874760	5890	5890	5890	5890	81
328	20231130	143700	273397670	5900	5900	5900	5900	470
329	20231130	143600	270624670	5900	5900	5900	5900	0
330	20231130	143500	270624670	5900	5900	5900	5900	0
331	20231130	143400	270624670	5900	5900	5900	5900	0
332	20231130	143300	270624670	5900	5900	5900	5900	40
333	20231130	143200	270388670	5920	5920	5920	5920	0
334	20231130	143100	270388670	5920	5920	5920	5920	5
335	20231130	143000	270359070	5900	5900	5900	5900	0
336	20231130	142900	270359070	5900	5900	5900	5900	0
337	20231130	142800	270359070	5900	5900	5900	5900	2
338	20231130	142700	270347270	5920	5920	5920	5920	4
339	20231130	142600	270323590	5890	5890	5890	5890	0
340	20231130	142500	270323590	5890	5890	5890	5890	177
341	20231130	142400	269281060	5890	5890	5890	5890	0
342	20231130	142300	269281060	5890	5910	5910	5890	714
343	20231130	142200	265065940	5920	5920	5920	5920	0
344	20231130	142100	265065940	5920	5920	5920	5920	0
345	20231130	142000	265065940	5920	5920	5920	5920	0
346	20231130	141900	265065940	5920	5920	5920	5920	71
347	20231130	141800	264645620	5920	5920	5920	5920	0
348	20231130	141700	264645620	5920	5920	5920	5920	0
349	20231130	141600	264645620	5920	5920	5920	5920	0
350	20231130	141500	264645620	5920	5920	5920	5920	0
351	20231130	141400	264645620	5920	5920	5920	5920	0
352	20231130	141300	264645620	5920	5920	5920	5920	0
353	20231130	141200	264645620	5920	5920	5920	5920	0
354	20231130	141100	264645620	5920	5920	5920	5920	0
355	20231130	141000	264645620	5920	5920	5920	5920	0
356	20231130	140900	264645620	5920	5920	5920	5920	49
357	20231130	140800	264355540	5920	5920	5920	5920	82
358	20231130	140700	263870100	5910	5910	5910	5910	0
359	20231130	140600	263870100	5910	5910	5910	5910	0
360	20231130	140500	263870100	5910	5910	5910	5910	0
361	20231130	140400	263870100	5910	5910	5910	5910	1
362	20231130	140300	263864190	5920	5920	5920	5920	0
363	20231130	140200	263864190	5920	5920	5920	5920	53
364	20231130	140100	263550430	5920	5920	5920	5920	0
365	20231130	140000	263550430	5920	5920	5920	5920	0
366	20231130	135900	263550430	5920	5920	5920	5920	0
367	20231130	135800	263550430	5920	5920	5920	5920	7
368	20231130	135700	263508990	5930	5930	5930	5930	0
369	20231130	135600	263508990	5930	5930	5930	5930	0
370	20231130	135500	263508990	5930	5930	5930	5930	0
371	20231130	135400	263508990	5930	5930	5930	5930	0
372	20231130	135300	263508990	5930	5930	5930	5930	0
373	20231130	135200	263508990	5930	5930	5930	5930	0
374	20231130	135100	263508990	5930	5930	5930	5930	0
375	20231130	135000	263508990	5930	5930	5930	5930	0
376	20231130	134900	263508990	5930	5930	5930	5930	0
377	20231130	134800	263508990	5930	5930	5930	5930	0
378	20231130	134700	263508990	5930	5930	5930	5930	5
379	20231130	134600	263479340	5900	5900	5900	5900	0
380	20231130	134500	263479340	5900	5900	5900	5900	0
381	20231130	134400	263479340	5900	5900	5900	5900	0
382	20231130	134300	263479340	5900	5900	5900	5900	0
383	20231130	134200	263479340	5900	5900	5900	5900	0
384	20231130	134100	263479340	5900	5900	5900	5900	0
385	20231130	134000	263479340	5900	5900	5900	5900	0
386	20231130	133900	263479340	5900	5900	5900	5900	0
387	20231130	133800	263479340	5900	5900	5900	5900	50
388	20231130	133700	263184340	5900	5900	5900	5900	19
389	20231130	133600	263072240	5930	5930	5930	5930	0
390	20231130	133500	263072240	5930	5930	5930	5930	1
391	20231130	133400	263066310	5930	5930	5930	5930	0
392	20231130	133300	263066310	5930	5930	5930	5930	12
393	20231130	133200	262995150	5910	5910	5910	5910	0
394	20231130	133100	262995150	5910	5910	5910	5910	0
395	20231130	133000	262995150	5910	5910	5910	5910	3
396	20231130	132900	262977420	5910	5910	5910	5910	0
397	20231130	132800	262977420	5910	5910	5910	5910	0
398	20231130	132700	262977420	5910	5910	5910	5910	190
399	20231130	132600	261854520	5910	5910	5910	5910	0
400	20231130	132500	261854520	5910	5910	5910	5910	0
401	20231130	132400	261854520	5910	5910	5910	5910	0
402	20231130	132300	261854520	5910	5910	5910	5910	0
403	20231130	132200	261854520	5910	5910	5910	5910	0
404	20231130	132100	261854520	5910	5910	5910	5910	0
405	20231130	132000	261854520	5910	5910	5910	5910	0
406	20231130	131900	261854520	5910	5910	5910	5910	0
407	20231130	131800	261854520	5910	5910	5910	5910	10
408	20231130	131700	261795420	5900	5900	5900	5900	0
409	20231130	131600	261795420	5900	5900	5900	5900	0
410	20231130	131500	261795420	5900	5900	5900	5900	328
411	20231130	131400	259860220	5900	5900	5900	5900	99
412	20231130	131300	259276120	5930	5930	5930	5930	0
413	20231130	131200	259276120	5930	5930	5930	5930	2
414	20231130	131100	259264260	5930	5930	5930	5930	2
415	20231130	131000	259252400	5930	5930	5930	5930	0
416	20231130	130900	259252400	5930	5930	5930	5930	0
417	20231130	130800	259252400	5930	5930	5930	5930	0
418	20231130	130700	259252400	5930	5930	5930	5930	0
419	20231130	130600	259252400	5930	5930	5930	5930	0
420	20231130	130500	259252400	5930	5930	5930	5930	0
421	20231130	130400	259252400	5930	5930	5930	5930	1
422	20231130	130300	259246470	5940	5940	5940	5930	6
423	20231130	130200	259210860	5940	5940	5940	5900	3
424	20231130	130100	259193080	5940	5940	5940	5940	0
425	20231130	130000	259193080	5940	5940	5940	5940	0
426	20231130	125900	259193080	5940	5940	5940	5940	0
427	20231130	125800	259193080	5940	5940	5940	5940	0
428	20231130	125700	259193080	5940	5940	5940	5940	2
429	20231130	125600	259181200	5940	5940	5940	5940	0
430	20231130	125500	259181200	5940	5940	5940	5940	0
431	20231130	125400	259181200	5940	5940	5940	5940	0
432	20231130	125300	259181200	5940	5940	5940	5940	3
433	20231130	125200	259163380	5910	5910	5910	5910	1192
434	20231130	125100	252118660	5940	5940	5940	5940	4
435	20231130	125000	252094900	5940	5910	5940	5910	4
436	20231130	124900	252071200	5940	5920	5940	5920	1916
437	20231130	124800	240708730	5920	5920	5920	5920	1
438	20231130	124700	240702810	5890	5890	5890	5890	5
439	20231130	124600	240673360	5890	5890	5890	5890	0
440	20231130	124500	240673360	5890	5890	5890	5890	0
441	20231130	124400	240673360	5890	5890	5890	5890	0
442	20231130	124300	240673360	5890	5890	5890	5890	200
443	20231130	124200	239495360	5890	5890	5890	5890	0
444	20231130	124100	239495360	5890	5890	5890	5890	0
445	20231130	124000	239495360	5890	5890	5890	5890	0
446	20231130	123900	239495360	5890	5890	5890	5890	0
447	20231130	123800	239495360	5890	5900	5900	5890	236
448	20231130	123700	238103220	5920	5920	5920	5920	1
449	20231130	123600	238097300	5920	5920	5920	5920	0
450	20231130	123500	238097300	5920	5920	5920	5920	1
451	20231130	123400	238091380	5920	5920	5920	5920	0
452	20231130	123300	238091380	5920	5920	5920	5920	2
453	20231130	123200	238079540	5920	5920	5920	5920	0
454	20231130	123100	238079540	5920	5920	5920	5920	0
455	20231130	123000	238079540	5920	5920	5920	5920	1
456	20231130	122900	238073620	5920	5920	5920	5920	0
457	20231130	122800	238073620	5920	5920	5920	5920	1
458	20231130	122700	238067700	5890	5890	5890	5890	0
459	20231130	122600	238067700	5890	5890	5890	5890	0
460	20231130	122500	238067700	5890	5890	5890	5890	0
461	20231130	122400	238067700	5890	5890	5890	5890	0
462	20231130	122300	238067700	5890	5890	5890	5890	0
463	20231130	122200	238067700	5890	5890	5890	5890	0
464	20231130	122100	238067700	5890	5890	5890	5890	0
465	20231130	122000	238067700	5890	5890	5890	5890	0
466	20231130	121900	238067700	5890	5890	5890	5890	0
467	20231130	121800	238067700	5890	5890	5890	5890	0
468	20231130	121700	238067700	5890	5890	5890	5890	0
469	20231130	121600	238067700	5890	5890	5890	5890	0
470	20231130	121500	238067700	5890	5890	5890	5890	0
471	20231130	121400	238067700	5890	5890	5890	5890	1148
472	20231130	121300	231305980	5890	5890	5890	5890	0
473	20231130	121200	231305980	5890	5890	5890	5890	0
474	20231130	121100	231305980	5890	5890	5890	5890	0
475	20231130	121000	231305980	5890	5890	5890	5890	0
476	20231130	120900	231305980	5890	5890	5890	5890	60
477	20231130	120800	230952580	5890	5890	5890	5890	0
478	20231130	120700	230952580	5890	5890	5890	5890	0
479	20231130	120600	230952580	5890	5890	5890	5890	5
480	20231130	120500	230923130	5890	5890	5890	5890	0
481	20231130	120400	230923130	5890	5890	5890	5890	0
482	20231130	120300	230923130	5890	5890	5890	5890	20
483	20231130	120200	230805330	5890	5890	5890	5890	300
484	20231130	120100	229038330	5890	5890	5890	5890	87
485	20231130	120000	228525900	5890	5890	5890	5890	0
486	20231130	115900	228525900	5890	5890	5890	5890	0
487	20231130	115800	228525900	5890	5890	5890	5890	0
488	20231130	115700	228525900	5890	5890	5890	5890	0
489	20231130	115600	228525900	5890	5890	5890	5890	0
490	20231130	115500	228525900	5890	5890	5890	5890	0
491	20231130	115400	228525900	5890	5910	5910	5890	3
492	20231130	115300	228508190	5910	5910	5910	5910	202
493	20231130	115200	227314370	5900	5900	5900	5900	0
494	20231130	115100	227314370	5900	5900	5900	5900	0
495	20231130	115000	227314370	5900	5900	5900	5900	0
496	20231130	114900	227314370	5900	5900	5900	5900	0
497	20231130	114800	227314370	5900	5900	5900	5900	0
498	20231130	114700	227314370	5900	5900	5900	5900	0
499	20231130	114600	227314370	5900	5900	5900	5900	1
500	20231130	114500	227308470	5920	5920	5920	5920	1
501	20231130	114400	227302550	5890	5890	5890	5890	1154
502	20231130	114300	220505490	5890	5890	5890	5890	0
503	20231130	114200	220505490	5890	5890	5890	5890	0
504	20231130	114100	220505490	5890	5890	5890	5890	0
505	20231130	114000	220505490	5890	5920	5920	5890	2
506	20231130	113900	220493680	5890	5890	5890	5890	316
507	20231130	113800	218632440	5890	5890	5890	5890	0
508	20231130	113700	218632440	5890	5890	5890	5890	0
509	20231130	113600	218632440	5890	5890	5890	5890	0
510	20231130	113500	218632440	5890	5890	5890	5890	1
511	20231130	113400	218626550	5920	5920	5920	5920	1
512	20231130	113300	218620630	5880	5880	5880	5880	0
513	20231130	113200	218620630	5880	5880	5880	5880	0
514	20231130	113100	218620630	5880	5880	5880	5880	0
515	20231130	113000	218620630	5880	5920	5920	5880	53
516	20231130	112900	218308910	5880	5880	5880	5880	0
517	20231130	112800	218308910	5880	5880	5880	5880	0
518	20231130	112700	218308910	5880	5900	5900	5880	203
519	20231130	112600	217111230	5880	5880	5880	5880	0
520	20231130	112500	217111230	5880	5880	5880	5880	0
521	20231130	112400	217111230	5880	5880	5880	5880	0
522	20231130	112300	217111230	5880	5880	5880	5880	0
523	20231130	112200	217111230	5880	5880	5880	5880	0
524	20231130	112100	217111230	5880	5880	5880	5880	0
525	20231130	112000	217111230	5880	5880	5880	5880	469
526	20231130	111900	214353510	5880	5880	5880	5880	0
527	20231130	111800	214353510	5880	5880	5880	5880	0
528	20231130	111700	214353510	5880	5920	5920	5880	4
529	20231130	111600	214329870	5890	5890	5890	5890	174
530	20231130	111500	213305010	5900	5900	5900	5900	200
531	20231130	111400	212125010	5900	5900	5900	5900	0
532	20231130	111300	212125010	5900	5900	5900	5900	210
533	20231130	111200	210886010	5900	5900	5900	5900	20
534	20231130	111100	210768010	5880	5880	5880	5880	0
535	20231130	111000	210768010	5880	5880	5880	5880	0
536	20231130	110900	210768010	5880	5890	5890	5880	500
537	20231130	110800	207824070	5870	5870	5870	5870	0
538	20231130	110700	207824070	5870	5910	5910	5870	500
539	20231130	110600	204884050	5920	5920	5920	5920	1
540	20231130	110500	204878130	5920	5920	5920	5920	10
541	20231130	110400	204818930	5930	5930	5930	5930	0
542	20231130	110300	204818930	5930	5930	5930	5930	0
543	20231130	110200	204818930	5930	5930	5930	5930	0
544	20231130	110100	204818930	5930	5930	5930	5930	10
545	20231130	110000	204759630	5900	5900	5900	5900	0
546	20231130	105900	204759630	5900	5900	5900	5900	200
547	20231130	105800	203579630	5930	5930	5930	5930	0
548	20231130	105700	203579630	5930	5930	5930	5930	168
549	20231130	105600	202583390	5920	5910	5920	5910	537
550	20231130	105500	199405220	5910	5910	5910	5910	0
551	20231130	105400	199405220	5910	5910	5910	5910	202
552	20231130	105300	198211400	5910	5910	5910	5910	98
553	20231130	105200	197632220	5910	5910	5910	5910	0
554	20231130	105100	197632220	5910	5910	5910	5910	0
555	20231130	105000	197632220	5910	5910	5910	5910	2
556	20231130	104900	197620400	5880	5880	5880	5880	0
557	20231130	104800	197620400	5880	5880	5880	5880	0
558	20231130	104700	197620400	5880	5880	5880	5880	1
559	20231130	104600	197614520	5880	5880	5880	5880	0
560	20231130	104500	197614520	5880	5880	5880	5880	0
561	20231130	104400	197614520	5880	5880	5880	5880	0
562	20231130	104300	197614520	5880	5880	5880	5880	0
563	20231130	104200	197614520	5880	5880	5880	5880	0
564	20231130	104100	197614520	5880	5880	5880	5880	0
565	20231130	104000	197614520	5880	5890	5890	5880	1430
566	20231130	103900	189199120	5930	5930	5930	5930	0
567	20231130	103800	189199120	5930	5930	5930	5930	0
568	20231130	103700	189199120	5930	5930	5930	5930	0
569	20231130	103600	189199120	5930	5930	5930	5930	0
570	20231130	103500	189199120	5930	5930	5930	5930	0
571	20231130	103400	189199120	5930	5930	5930	5930	0
572	20231130	103300	189199120	5930	5930	5930	5930	0
573	20231130	103200	189199120	5930	5930	5930	5930	0
574	20231130	103100	189199120	5930	5930	5930	5930	0
575	20231130	103000	189199120	5930	5930	5930	5930	0
576	20231130	102900	189199120	5930	5930	5930	5930	0
577	20231130	102800	189199120	5930	5930	5930	5930	7
578	20231130	102700	189157610	5940	5940	5940	5940	0
579	20231130	102600	189157610	5940	5940	5940	5940	0
580	20231130	102500	189157610	5940	5930	5940	5930	365
581	20231130	102400	186993150	5940	5940	5940	5940	3
582	20231130	102300	186975330	5940	5930	5940	5930	3389
583	20231130	102200	166867890	5920	5910	5920	5910	858
584	20231130	102100	161791490	5870	5900	5910	5820	6301
585	20231130	102000	124890060	5900	5900	5900	5900	0
586	20231130	101900	124890060	5900	5900	5900	5900	500
587	20231130	101800	121940060	5900	5900	5900	5900	7
588	20231130	101700	121898760	5920	5920	5920	5920	0
589	20231130	101600	121898760	5920	5910	5920	5910	20
590	20231130	101500	121780550	5910	5910	5910	5910	36
591	20231130	101400	121567790	5910	5910	5910	5910	0
592	20231130	101300	121567790	5910	5910	5910	5910	400
593	20231130	101200	119203790	5900	5890	5900	5890	797
594	20231130	101100	114502490	5900	5900	5900	5900	0
595	20231130	101000	114502490	5900	5900	5900	5900	0
596	20231130	100900	114502490	5900	5900	5900	5900	0
597	20231130	100800	114502490	5900	5900	5900	5900	0
598	20231130	100700	114502490	5900	5900	5900	5900	3
599	20231130	100600	114484790	5890	5890	5890	5890	0
600	20231130	100500	114484790	5890	5890	5890	5890	0
601	20231130	100400	114484790	5890	5890	5890	5890	0
602	20231130	100300	114484790	5890	5890	5890	5890	0
603	20231130	100200	114484790	5890	5860	5890	5860	671
604	20231130	100100	110542650	5810	5890	5890	5810	5000
605	20231130	100000	81320070	5890	5890	5890	5890	200
606	20231130	095900	80142070	5890	5900	5900	5890	100
607	20231130	095800	79553060	5900	5900	5900	5900	0
608	20231130	095700	79553060	5900	5900	5900	5900	0
609	20231130	095600	79553060	5900	5900	5900	5900	401
610	20231130	095500	77187160	5910	5910	5910	5910	0
611	20231130	095400	77187160	5910	5910	5910	5910	0
612	20231130	095300	77187160	5910	5910	5910	5910	0
613	20231130	095200	77187160	5910	5910	5910	5910	1
614	20231130	095100	77181250	5880	5880	5880	5880	0
615	20231130	095000	77181250	5880	5880	5880	5880	450
616	20231130	094900	74535250	5880	5900	5900	5880	2000
617	20231130	094800	62761480	5920	5920	5920	5920	0
618	20231130	094700	62761480	5920	5920	5920	5920	0
619	20231130	094600	62761480	5920	5900	5920	5900	796
620	20231130	094500	58061680	5900	5900	5900	5900	0
621	20231130	094400	58061680	5900	5900	5900	5900	500
622	20231130	094300	55111680	5920	5920	5920	5920	0
623	20231130	094200	55111680	5920	5920	5920	5920	4
624	20231130	094100	55088000	5900	5900	5900	5900	85
625	20231130	094000	54586500	5900	5900	5900	5900	0
626	20231130	093900	54586500	5900	5900	5900	5900	0
627	20231130	093800	54586500	5900	5910	5920	5900	257
628	20231130	093700	53070120	5910	5920	5920	5910	101
629	20231130	093600	52473200	5900	5900	5900	5900	0
630	20231130	093500	52473200	5900	5900	5900	5900	0
631	20231130	093400	52473200	5900	5900	5900	5900	0
632	20231130	093300	52473200	5900	5900	5900	5900	0
633	20231130	093200	52473200	5900	5900	5900	5900	0
634	20231130	093100	52473200	5900	5900	5900	5900	0
635	20231130	093000	52473200	5900	5900	5900	5900	1
636	20231130	092900	52467300	5930	5930	5930	5930	15
637	20231130	092800	52378350	5940	5940	5940	5940	0
638	20231130	092700	52378350	5940	5940	5940	5940	0
639	20231130	092600	52378350	5940	5940	5940	5940	0
640	20231130	092500	52378350	5940	5940	5940	5940	0
641	20231130	092400	52378350	5940	5930	5940	5920	133
642	20231130	092300	51590610	5940	5940	5940	5940	11
643	20231130	092200	51525270	5940	5940	5940	5940	0
644	20231130	092100	51525270	5940	5940	5940	5940	206
645	20231130	092000	50301630	5940	5940	5940	5940	3
646	20231130	091900	50283810	5940	5940	5940	5940	40
647	20231130	091800	50046210	5940	5940	5950	5940	2088
648	20231130	091700	37641710	5920	5920	5920	5920	0
649	20231130	091600	37641710	5920	5920	5920	5920	11
650	20231130	091500	37576590	5920	5920	5920	5920	1
651	20231130	091400	37570670	5880	5890	5890	5880	1010
652	20231130	091300	31621870	5890	5920	5940	5890	787
653	20231130	091200	26977110	5920	5920	5920	5920	100
654	20231130	091100	26385110	5920	5900	5920	5890	750
655	20231130	091000	21963060	5920	5940	5940	5920	398
656	20231130	090900	19601520	5950	5950	5950	5950	160
657	20231130	090800	18649520	5950	5950	5950	5950	350
658	20231130	090700	16567020	5950	5950	5950	5950	206
659	20231130	090600	15341320	5950	5930	5950	5930	1567
660	20231130	090500	6026030	5930	5930	5930	5930	50
661	20231130	090400	5729530	5940	5900	5940	5900	241
662	20231130	090300	4303480	5900	5870	5900	5870	22
663	20231130	090200	4174010	5860	5880	5910	5860	365
664	20231130	090100	2024100	5850	5850	5850	5850	0
665	20231130	090000	2024100	5850	5850	5850	5850	346