KissMeData/264900/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204900	125195440	8670	8670	8670	8670	909
3	20231130	204800	125195440	8670	8670	8670	8670	0
4	20231130	204700	125195440	8670	8670	8670	8670	0
5	20231130	204600	125195440	8670	8670	8670	8670	0
6	20231130	204500	125195440	8670	8670	8670	8670	0
7	20231130	204400	125195440	8670	8670	8670	8670	0
8	20231130	204300	125195440	8670	8670	8670	8670	0
9	20231130	204200	125195440	8670	8670	8670	8670	0
10	20231130	204100	125195440	8670	8670	8670	8670	0
11	20231130	204000	125195440	8670	8670	8670	8670	0
12	20231130	203900	125195440	8670	8670	8670	8670	0
13	20231130	203800	125195440	8670	8670	8670	8670	0
14	20231130	203700	125195440	8670	8670	8670	8670	0
15	20231130	203600	125195440	8670	8670	8670	8670	0
16	20231130	203500	125195440	8670	8670	8670	8670	0
17	20231130	203400	125195440	8670	8670	8670	8670	0
18	20231130	203300	125195440	8670	8670	8670	8670	0
19	20231130	203200	125195440	8670	8670	8670	8670	0
20	20231130	203100	125195440	8670	8670	8670	8670	0
21	20231130	203000	125195440	8670	8670	8670	8670	0
22	20231130	202900	125195440	8670	8670	8670	8670	0
23	20231130	202800	125195440	8670	8670	8670	8670	0
24	20231130	202700	125195440	8670	8670	8670	8670	0
25	20231130	202600	125195440	8670	8670	8670	8670	0
26	20231130	202500	125195440	8670	8670	8670	8670	0
27	20231130	202400	125195440	8670	8670	8670	8670	0
28	20231130	202300	125195440	8670	8670	8670	8670	0
29	20231130	202200	125195440	8670	8670	8670	8670	0
30	20231130	202100	125195440	8670	8670	8670	8670	0
31	20231130	202000	125195440	8670	8670	8670	8670	0
32	20231130	201900	125195440	8670	8670	8670	8670	909
33	20231130	201800	125195440	8670	8670	8670	8670	0
34	20231130	201700	125195440	8670	8670	8670	8670	0
35	20231130	201600	125195440	8670	8670	8670	8670	0
36	20231130	201500	125195440	8670	8670	8670	8670	0
37	20231130	201400	125195440	8670	8670	8670	8670	0
38	20231130	201300	125195440	8670	8670	8670	8670	0
39	20231130	201200	125195440	8670	8670	8670	8670	0
40	20231130	201100	125195440	8670	8670	8670	8670	0
41	20231130	201000	125195440	8670	8670	8670	8670	0
42	20231130	200900	125195440	8670	8670	8670	8670	0
43	20231130	200800	125195440	8670	8670	8670	8670	0
44	20231130	200700	125195440	8670	8670	8670	8670	0
45	20231130	200600	125195440	8670	8670	8670	8670	0
46	20231130	200500	125195440	8670	8670	8670	8670	0
47	20231130	200400	125195440	8670	8670	8670	8670	0
48	20231130	200300	125195440	8670	8670	8670	8670	0
49	20231130	200200	125195440	8670	8670	8670	8670	0
50	20231130	200100	125195440	8670	8670	8670	8670	0
51	20231130	200000	125195440	8670	8670	8670	8670	0
52	20231130	195900	125195440	8670	8670	8670	8670	0
53	20231130	195800	125195440	8670	8670	8670	8670	0
54	20231130	195700	125195440	8670	8670	8670	8670	0
55	20231130	195600	125195440	8670	8670	8670	8670	0
56	20231130	195500	125195440	8670	8670	8670	8670	0
57	20231130	195400	125195440	8670	8670	8670	8670	0
58	20231130	195300	125195440	8670	8670	8670	8670	0
59	20231130	195200	125195440	8670	8670	8670	8670	0
60	20231130	195100	125195440	8670	8670	8670	8670	0
61	20231130	195000	125195440	8670	8670	8670	8670	0
62	20231130	194900	125195440	8670	8670	8670	8670	909
63	20231130	194800	125195440	8670	8670	8670	8670	0
64	20231130	194700	125195440	8670	8670	8670	8670	0
65	20231130	194600	125195440	8670	8670	8670	8670	0
66	20231130	194500	125195440	8670	8670	8670	8670	0
67	20231130	194400	125195440	8670	8670	8670	8670	0
68	20231130	194300	125195440	8670	8670	8670	8670	0
69	20231130	194200	125195440	8670	8670	8670	8670	0
70	20231130	194100	125195440	8670	8670	8670	8670	0
71	20231130	194000	125195440	8670	8670	8670	8670	0
72	20231130	193900	125195440	8670	8670	8670	8670	0
73	20231130	193800	125195440	8670	8670	8670	8670	0
74	20231130	193700	125195440	8670	8670	8670	8670	0
75	20231130	193600	125195440	8670	8670	8670	8670	0
76	20231130	193500	125195440	8670	8670	8670	8670	0
77	20231130	193400	125195440	8670	8670	8670	8670	0
78	20231130	193300	125195440	8670	8670	8670	8670	0
79	20231130	193200	125195440	8670	8670	8670	8670	0
80	20231130	193100	125195440	8670	8670	8670	8670	0
81	20231130	193000	125195440	8670	8670	8670	8670	0
82	20231130	192900	125195440	8670	8670	8670	8670	0
83	20231130	192800	125195440	8670	8670	8670	8670	0
84	20231130	192700	125195440	8670	8670	8670	8670	0
85	20231130	192600	125195440	8670	8670	8670	8670	0
86	20231130	192500	125195440	8670	8670	8670	8670	0
87	20231130	192400	125195440	8670	8670	8670	8670	0
88	20231130	192300	125195440	8670	8670	8670	8670	0
89	20231130	192200	125195440	8670	8670	8670	8670	0
90	20231130	192100	125195440	8670	8670	8670	8670	0
91	20231130	192000	125195440	8670	8670	8670	8670	0
92	20231130	191900	125195440	8670	8670	8670	8670	909
93	20231130	191800	125195440	8670	8670	8670	8670	0
94	20231130	191700	125195440	8670	8670	8670	8670	0
95	20231130	191600	125195440	8670	8670	8670	8670	0
96	20231130	191500	125195440	8670	8670	8670	8670	0
97	20231130	191400	125195440	8670	8670	8670	8670	0
98	20231130	191300	125195440	8670	8670	8670	8670	0
99	20231130	191200	125195440	8670	8670	8670	8670	0
100	20231130	191100	125195440	8670	8670	8670	8670	0
101	20231130	191000	125195440	8670	8670	8670	8670	0
102	20231130	190900	125195440	8670	8670	8670	8670	0
103	20231130	190800	125195440	8670	8670	8670	8670	0
104	20231130	190700	125195440	8670	8670	8670	8670	0
105	20231130	190600	125195440	8670	8670	8670	8670	0
106	20231130	190500	125195440	8670	8670	8670	8670	0
107	20231130	190400	125195440	8670	8670	8670	8670	0
108	20231130	190300	125195440	8670	8670	8670	8670	0
109	20231130	190200	125195440	8670	8670	8670	8670	0
110	20231130	190100	125195440	8670	8670	8670	8670	0
111	20231130	190000	125195440	8670	8670	8670	8670	0
112	20231130	185900	125195440	8670	8670	8670	8670	0
113	20231130	185800	125195440	8670	8670	8670	8670	0
114	20231130	185700	125195440	8670	8670	8670	8670	0
115	20231130	185600	125195440	8670	8670	8670	8670	0
116	20231130	185500	125195440	8670	8670	8670	8670	0
117	20231130	185400	125195440	8670	8670	8670	8670	0
118	20231130	185300	125195440	8670	8670	8670	8670	0
119	20231130	185200	125195440	8670	8670	8670	8670	0
120	20231130	185100	125195440	8670	8670	8670	8670	0
121	20231130	185000	125195440	8670	8670	8670	8670	0
122	20231130	184900	125195440	8670	8670	8670	8670	909
123	20231130	184800	125195440	8670	8670	8670	8670	0
124	20231130	184700	125195440	8670	8670	8670	8670	0
125	20231130	184600	125195440	8670	8670	8670	8670	0
126	20231130	184500	125195440	8670	8670	8670	8670	0
127	20231130	184400	125195440	8670	8670	8670	8670	0
128	20231130	184300	125195440	8670	8670	8670	8670	0
129	20231130	184200	125195440	8670	8670	8670	8670	0
130	20231130	184100	125195440	8670	8670	8670	8670	0
131	20231130	184000	125195440	8670	8670	8670	8670	0
132	20231130	183900	125195440	8670	8670	8670	8670	0
133	20231130	183800	125195440	8670	8670	8670	8670	0
134	20231130	183700	125195440	8670	8670	8670	8670	0
135	20231130	183600	125195440	8670	8670	8670	8670	0
136	20231130	183500	125195440	8670	8670	8670	8670	0
137	20231130	183400	125195440	8670	8670	8670	8670	0
138	20231130	183300	125195440	8670	8670	8670	8670	0
139	20231130	183200	125195440	8670	8670	8670	8670	0
140	20231130	183100	125195440	8670	8670	8670	8670	0
141	20231130	183000	125195440	8670	8670	8670	8670	0
142	20231130	182900	125195440	8670	8670	8670	8670	0
143	20231130	182800	125195440	8670	8670	8670	8670	0
144	20231130	182700	125195440	8670	8670	8670	8670	0
145	20231130	182600	125195440	8670	8670	8670	8670	0
146	20231130	182500	125195440	8670	8670	8670	8670	0
147	20231130	182400	125195440	8670	8670	8670	8670	0
148	20231130	182300	125195440	8670	8670	8670	8670	0
149	20231130	182200	125195440	8670	8670	8670	8670	0
150	20231130	182100	125195440	8670	8670	8670	8670	0
151	20231130	182000	125195440	8670	8670	8670	8670	0
152	20231130	181900	125195440	8670	8670	8670	8670	909
153	20231130	181800	125195440	8670	8670	8670	8670	0
154	20231130	181700	125195440	8670	8670	8670	8670	0
155	20231130	181600	125195440	8670	8670	8670	8670	0
156	20231130	181500	125195440	8670	8670	8670	8670	0
157	20231130	181400	125195440	8670	8670	8670	8670	0
158	20231130	181300	125195440	8670	8670	8670	8670	0
159	20231130	181200	125195440	8670	8670	8670	8670	0
160	20231130	181100	125195440	8670	8670	8670	8670	0
161	20231130	181000	125195440	8670	8670	8670	8670	0
162	20231130	180900	125195440	8670	8670	8670	8670	0
163	20231130	180800	125195440	8670	8670	8670	8670	0
164	20231130	180700	125195440	8670	8670	8670	8670	0
165	20231130	180600	125195440	8670	8670	8670	8670	0
166	20231130	180500	125195440	8670	8670	8670	8670	0
167	20231130	180400	125195440	8670	8670	8670	8670	0
168	20231130	180300	125195440	8670	8670	8670	8670	0
169	20231130	180200	125195440	8670	8670	8670	8670	0
170	20231130	180100	125195440	8670	8670	8670	8670	0
171	20231130	180000	125195440	8670	8670	8670	8670	0
172	20231130	175900	125195440	8670	8670	8670	8670	0
173	20231130	175800	125195440	8670	8670	8670	8670	0
174	20231130	175700	125195440	8670	8670	8670	8670	0
175	20231130	175600	125195440	8670	8670	8670	8670	0
176	20231130	175500	125195440	8670	8670	8670	8670	0
177	20231130	175400	125195440	8670	8670	8670	8670	0
178	20231130	175300	125195440	8670	8670	8670	8670	0
179	20231130	175200	125195440	8670	8670	8670	8670	0
180	20231130	175100	125195440	8670	8670	8670	8670	0
181	20231130	175000	125195440	8670	8670	8670	8670	0
182	20231130	174900	125195440	8670	8670	8670	8670	909
183	20231130	174800	125195440	8670	8670	8670	8670	0
184	20231130	174700	125195440	8670	8670	8670	8670	0
185	20231130	174600	125195440	8670	8670	8670	8670	0
186	20231130	174500	125195440	8670	8670	8670	8670	0
187	20231130	174400	125195440	8670	8670	8670	8670	0
188	20231130	174300	125195440	8670	8670	8670	8670	0
189	20231130	174200	125195440	8670	8670	8670	8670	0
190	20231130	174100	125195440	8670	8670	8670	8670	0
191	20231130	174000	125195440	8670	8670	8670	8670	0
192	20231130	173900	125195440	8670	8670	8670	8670	0
193	20231130	173800	125195440	8670	8670	8670	8670	0
194	20231130	173700	125195440	8670	8670	8670	8670	0
195	20231130	173600	125195440	8670	8670	8670	8670	0
196	20231130	173500	125195440	8670	8670	8670	8670	0
197	20231130	173400	125195440	8670	8670	8670	8670	0
198	20231130	173300	125195440	8670	8670	8670	8670	0
199	20231130	173200	125195440	8670	8670	8670	8670	0
200	20231130	173100	125195440	8670	8670	8670	8670	0
201	20231130	173000	125195440	8670	8670	8670	8670	0
202	20231130	172900	125195440	8670	8670	8670	8670	0
203	20231130	172800	125195440	8670	8670	8670	8670	0
204	20231130	172700	125195440	8670	8670	8670	8670	0
205	20231130	172600	125195440	8670	8670	8670	8670	0
206	20231130	172500	125195440	8670	8670	8670	8670	0
207	20231130	172400	125195440	8670	8670	8670	8670	0
208	20231130	172300	125195440	8670	8670	8670	8670	0
209	20231130	172200	125195440	8670	8670	8670	8670	0
210	20231130	172100	125195440	8670	8670	8670	8670	0
211	20231130	172000	125195440	8670	8670	8670	8670	0
212	20231130	171900	125195440	8670	8670	8670	8670	909
213	20231130	171800	125195440	8670	8670	8670	8670	0
214	20231130	171700	125195440	8670	8670	8670	8670	0
215	20231130	171600	125195440	8670	8670	8670	8670	0
216	20231130	171500	125195440	8670	8670	8670	8670	0
217	20231130	171400	125195440	8670	8670	8670	8670	0
218	20231130	171300	125195440	8670	8670	8670	8670	0
219	20231130	171200	125195440	8670	8670	8670	8670	0
220	20231130	171100	125195440	8670	8670	8670	8670	0
221	20231130	171000	125195440	8670	8670	8670	8670	0
222	20231130	170900	125195440	8670	8670	8670	8670	0
223	20231130	170800	125195440	8670	8670	8670	8670	0
224	20231130	170700	125195440	8670	8670	8670	8670	0
225	20231130	170600	125195440	8670	8670	8670	8670	0
226	20231130	170500	125195440	8670	8670	8670	8670	0
227	20231130	170400	125195440	8670	8670	8670	8670	0
228	20231130	170300	125195440	8670	8670	8670	8670	0
229	20231130	170200	125195440	8670	8670	8670	8670	0
230	20231130	170100	125195440	8670	8670	8670	8670	0
231	20231130	170000	125195440	8670	8670	8670	8670	0
232	20231130	165900	125195440	8670	8670	8670	8670	0
233	20231130	165800	125195440	8670	8670	8670	8670	0
234	20231130	165700	125195440	8670	8670	8670	8670	0
235	20231130	165600	125195440	8670	8670	8670	8670	0
236	20231130	165500	125195440	8670	8670	8670	8670	0
237	20231130	165400	125195440	8670	8670	8670	8670	0
238	20231130	165300	125195440	8670	8670	8670	8670	0
239	20231130	165200	125195440	8670	8670	8670	8670	0
240	20231130	165100	125195440	8670	8670	8670	8670	0
241	20231130	165000	125195440	8670	8670	8670	8670	0
242	20231130	164900	125195440	8670	8670	8670	8670	909
243	20231130	164800	125195440	8670	8670	8670	8670	0
244	20231130	164700	125195440	8670	8670	8670	8670	0
245	20231130	164600	125195440	8670	8670	8670	8670	0
246	20231130	164500	125195440	8670	8670	8670	8670	0
247	20231130	164400	125195440	8670	8670	8670	8670	0
248	20231130	164300	125195440	8670	8670	8670	8670	0
249	20231130	164200	125195440	8670	8670	8670	8670	0
250	20231130	164100	125195440	8670	8670	8670	8670	0
251	20231130	164000	125195440	8670	8670	8670	8670	0
252	20231130	163900	125195440	8670	8670	8670	8670	0
253	20231130	163800	125195440	8670	8670	8670	8670	0
254	20231130	163700	125195440	8670	8670	8670	8670	0
255	20231130	163600	125195440	8670	8670	8670	8670	0
256	20231130	163500	125195440	8670	8670	8670	8670	0
257	20231130	163400	125195440	8670	8670	8670	8670	0
258	20231130	163300	125195440	8670	8670	8670	8670	0
259	20231130	163200	125195440	8670	8670	8670	8670	0
260	20231130	163100	125195440	8670	8670	8670	8670	0
261	20231130	163000	125195440	8670	8670	8670	8670	0
262	20231130	162900	125195440	8670	8670	8670	8670	0
263	20231130	162800	125195440	8670	8670	8670	8670	0
264	20231130	162700	125195440	8670	8670	8670	8670	0
265	20231130	162600	125195440	8670	8670	8670	8670	0
266	20231130	162500	125195440	8670	8670	8670	8670	0
267	20231130	162400	125195440	8670	8670	8670	8670	0
268	20231130	162300	125195440	8670	8670	8670	8670	0
269	20231130	162200	125195440	8670	8670	8670	8670	0
270	20231130	162100	125195440	8670	8670	8670	8670	0
271	20231130	162000	125195440	8670	8670	8670	8670	0
272	20231130	161900	125195440	8670	8670	8670	8670	909
273	20231130	161800	125195440	8670	8670	8670	8670	0
274	20231130	161700	125195440	8670	8670	8670	8670	0
275	20231130	161600	125195440	8670	8670	8670	8670	0
276	20231130	161500	125195440	8670	8670	8670	8670	0
277	20231130	161400	125195440	8670	8670	8670	8670	0
278	20231130	161300	125195440	8670	8670	8670	8670	0
279	20231130	161200	125195440	8670	8670	8670	8670	0
280	20231130	161100	125195440	8670	8670	8670	8670	0
281	20231130	161000	125195440	8670	8670	8670	8670	0
282	20231130	160900	125195440	8670	8670	8670	8670	0
283	20231130	160800	125195440	8670	8670	8670	8670	0
284	20231130	160700	125195440	8670	8670	8670	8670	0
285	20231130	160600	125195440	8670	8670	8670	8670	0
286	20231130	160500	125195440	8670	8670	8670	8670	0
287	20231130	160400	125195440	8670	8670	8670	8670	0
288	20231130	160300	125195440	8670	8670	8670	8670	0
289	20231130	160200	125195440	8670	8670	8670	8670	0
290	20231130	160100	125195440	8670	8670	8670	8670	0
291	20231130	160000	125195440	8670	8670	8670	8670	0
292	20231130	155900	125195440	8670	8670	8670	8670	0
293	20231130	155800	125195440	8670	8670	8670	8670	0
294	20231130	155700	125195440	8670	8670	8670	8670	0
295	20231130	155600	125195440	8670	8670	8670	8670	0
296	20231130	155500	125195440	8670	8670	8670	8670	0
297	20231130	155400	125195440	8670	8670	8670	8670	0
298	20231130	155300	125195440	8670	8670	8670	8670	0
299	20231130	155200	125195440	8670	8670	8670	8670	0
300	20231130	155100	125195440	8670	8670	8670	8670	0
301	20231130	155000	125195440	8670	8670	8670	8670	0
302	20231130	154900	125195440	8670	8670	8670	8670	909
303	20231130	154800	125195440	8670	8670	8670	8670	0
304	20231130	154700	125195440	8670	8670	8670	8670	0
305	20231130	154600	125195440	8670	8670	8670	8670	0
306	20231130	154500	125195440	8670	8670	8670	8670	0
307	20231130	154400	125195440	8670	8670	8670	8670	0
308	20231130	154300	125195440	8670	8670	8670	8670	0
309	20231130	154200	125195440	8670	8670	8670	8670	0
310	20231130	154100	125195440	8670	8670	8670	8670	0
311	20231130	154000	125195440	8670	8670	8670	8670	0
312	20231130	153900	125195440	8670	8670	8670	8670	0
313	20231130	153800	125195440	8670	8670	8670	8670	0
314	20231130	153700	125195440	8670	8670	8670	8670	0
315	20231130	153600	125195440	8670	8670	8670	8670	0
316	20231130	153500	125195440	8670	8670	8670	8670	0
317	20231130	153400	125195440	8670	8670	8670	8670	0
318	20231130	153300	125195440	8670	8670	8670	8670	0
319	20231130	153200	125195440	8670	8670	8670	8670	0
320	20231130	153100	125195440	8670	8670	8670	8670	0
321	20231130	153000	125195440	8670	8670	8670	8670	909
322	20231130	152900	117314410	8590	8590	8590	8590	0
323	20231130	152800	117314410	8590	8590	8590	8590	0
324	20231130	152700	117314410	8590	8590	8590	8590	0
325	20231130	152600	117314410	8590	8590	8590	8590	0
326	20231130	152500	117314410	8590	8590	8590	8590	0
327	20231130	152400	117314410	8590	8590	8590	8590	0
328	20231130	152300	117314410	8590	8590	8590	8590	0
329	20231130	152200	117314410	8590	8590	8590	8590	0
330	20231130	152100	117314410	8590	8590	8590	8590	0
331	20231130	152000	117314410	8590	8590	8590	8590	0
332	20231130	151900	117314410	8590	8590	8590	8590	1
333	20231130	151800	117305820	8590	8590	8590	8590	42
334	20231130	151700	116945040	8540	8540	8540	8540	0
335	20231130	151600	116945040	8540	8540	8540	8540	0
336	20231130	151500	116945040	8540	8540	8540	8540	0
337	20231130	151400	116945040	8540	8540	8540	8540	0
338	20231130	151300	116945040	8540	8540	8540	8540	0
339	20231130	151200	116945040	8540	8540	8540	8540	0
340	20231130	151100	116945040	8540	8540	8540	8540	19
341	20231130	151000	116782780	8530	8530	8530	8530	0
342	20231130	150900	116782780	8530	8530	8530	8530	0
343	20231130	150800	116782780	8530	8530	8530	8530	0
344	20231130	150700	116782780	8530	8530	8530	8530	0
345	20231130	150600	116782780	8530	8530	8530	8530	0
346	20231130	150500	116782780	8530	8530	8530	8530	0
347	20231130	150400	116782780	8530	8530	8530	8530	0
348	20231130	150300	116782780	8530	8530	8530	8530	0
349	20231130	150200	116782780	8530	8530	8530	8530	0
350	20231130	150100	116782780	8530	8530	8530	8530	2
351	20231130	150000	116765720	8530	8530	8530	8530	0
352	20231130	145900	116765720	8530	8530	8530	8530	0
353	20231130	145800	116765720	8530	8530	8590	8530	442
354	20231130	145700	112995400	8580	8540	8580	8530	110
355	20231130	145600	112056930	8540	8540	8540	8540	1
356	20231130	145500	112048390	8550	8550	8550	8550	0
357	20231130	145400	112048390	8550	8550	8550	8550	0
358	20231130	145300	112048390	8550	8550	8550	8550	5
359	20231130	145200	112005640	8550	8550	8550	8550	3
360	20231130	145100	111979990	8550	8550	8550	8550	49
361	20231130	145000	111561040	8520	8520	8520	8520	0
362	20231130	144900	111561040	8520	8520	8520	8520	0
363	20231130	144800	111561040	8520	8520	8520	8520	0
364	20231130	144700	111561040	8520	8540	8540	8520	549
365	20231130	144600	106877060	8550	8550	8550	8550	19
366	20231130	144500	106714610	8550	8550	8550	8550	1
367	20231130	144400	106706060	8540	8540	8540	8540	0
368	20231130	144300	106706060	8540	8540	8540	8540	0
369	20231130	144200	106706060	8540	8540	8540	8540	100
370	20231130	144100	105852060	8550	8550	8550	8550	0
371	20231130	144000	105852060	8550	8550	8550	8550	0
372	20231130	143900	105852060	8550	8550	8550	8550	3
373	20231130	143800	105826410	8550	8550	8550	8550	0
374	20231130	143700	105826410	8550	8550	8550	8550	50
375	20231130	143600	105398910	8550	8550	8550	8550	0
376	20231130	143500	105398910	8550	8550	8550	8550	0
377	20231130	143400	105398910	8550	8550	8550	8550	0
378	20231130	143300	105398910	8550	8550	8550	8550	0
379	20231130	143200	105398910	8550	8550	8550	8550	0
380	20231130	143100	105398910	8550	8550	8550	8550	0
381	20231130	143000	105398910	8550	8550	8550	8550	0
382	20231130	142900	105398910	8550	8550	8550	8550	0
383	20231130	142800	105398910	8550	8550	8550	8550	12
384	20231130	142700	105296310	8550	8550	8550	8550	0
385	20231130	142600	105296310	8550	8550	8550	8550	15
386	20231130	142500	105168060	8550	8550	8550	8550	4
387	20231130	142400	105133860	8550	8550	8550	8550	0
388	20231130	142300	105133860	8550	8550	8550	8550	0
389	20231130	142200	105133860	8550	8550	8550	8550	1
390	20231130	142100	105125310	8530	8530	8530	8530	0
391	20231130	142000	105125310	8530	8530	8530	8530	0
392	20231130	141900	105125310	8530	8530	8530	8530	0
393	20231130	141800	105125310	8530	8530	8530	8530	0
394	20231130	141700	105125310	8530	8530	8530	8530	0
395	20231130	141600	105125310	8530	8530	8530	8530	0
396	20231130	141500	105125310	8530	8620	8620	8530	1189
397	20231130	141400	94956510	8620	8620	8620	8620	69
398	20231130	141300	94361730	8620	8620	8620	8620	0
399	20231130	141200	94361730	8620	8620	8620	8620	0
400	20231130	141100	94361730	8620	8620	8620	8620	0
401	20231130	141000	94361730	8620	8620	8620	8620	0
402	20231130	140900	94361730	8620	8620	8620	8620	1
403	20231130	140800	94353110	8620	8620	8620	8620	0
404	20231130	140700	94353110	8620	8620	8620	8620	500
405	20231130	140600	90043110	8620	8620	8620	8620	1
406	20231130	140500	90034490	8560	8570	8570	8560	30
407	20231130	140400	89777510	8580	8600	8600	8580	632
408	20231130	140300	84350880	8590	8590	8590	8590	0
409	20231130	140200	84350880	8590	8590	8590	8590	0
410	20231130	140100	84350880	8590	8590	8590	8590	0
411	20231130	140000	84350880	8590	8590	8590	8590	0
412	20231130	135900	84350880	8590	8590	8590	8590	0
413	20231130	135800	84350880	8590	8590	8590	8590	0
414	20231130	135700	84350880	8590	8590	8590	8590	0
415	20231130	135600	84350880	8590	8590	8590	8590	9
416	20231130	135500	84273570	8590	8590	8590	8590	0
417	20231130	135400	84273570	8590	8590	8590	8590	0
418	20231130	135300	84273570	8590	8590	8590	8590	69
419	20231130	135200	83680860	8590	8590	8590	8590	0
420	20231130	135100	83680860	8590	8590	8590	8590	0
421	20231130	135000	83680860	8590	8590	8590	8590	0
422	20231130	134900	83680860	8590	8590	8590	8590	0
423	20231130	134800	83680860	8590	8590	8590	8590	0
424	20231130	134700	83680860	8590	8590	8590	8590	0
425	20231130	134600	83680860	8590	8590	8590	8590	272
426	20231130	134500	81344380	8590	8590	8590	8590	200
427	20231130	134400	79626380	8590	8590	8590	8590	0
428	20231130	134300	79626380	8590	8590	8590	8590	0
429	20231130	134200	79626380	8590	8590	8590	8590	0
430	20231130	134100	79626380	8590	8600	8600	8590	55
431	20231130	134000	79153920	8630	8630	8630	8630	0
432	20231130	133900	79153920	8630	8630	8630	8630	0
433	20231130	133800	79153920	8630	8630	8630	8630	0
434	20231130	133700	79153920	8630	8630	8630	8630	0
435	20231130	133600	79153920	8630	8630	8630	8630	0
436	20231130	133500	79153920	8630	8630	8630	8630	0
437	20231130	133400	79153920	8630	8630	8630	8630	100
438	20231130	133300	78290920	8630	8600	8630	8600	15
439	20231130	133200	78161830	8600	8600	8600	8600	230
440	20231130	133100	76183830	8630	8630	8630	8630	1
441	20231130	133000	76175200	8590	8590	8590	8590	0
442	20231130	132900	76175200	8590	8590	8590	8590	0
443	20231130	132800	76175200	8590	8590	8590	8590	0
444	20231130	132700	76175200	8590	8590	8590	8590	0
445	20231130	132600	76175200	8590	8590	8590	8590	3
446	20231130	132500	76149430	8630	8630	8630	8630	0
447	20231130	132400	76149430	8630	8630	8630	8630	0
448	20231130	132300	76149430	8630	8630	8630	8630	0
449	20231130	132200	76149430	8630	8630	8630	8630	0
450	20231130	132100	76149430	8630	8620	8630	8620	100
451	20231130	132000	75286630	8620	8600	8620	8600	544
452	20231130	131900	70606230	8600	8600	8600	8600	100
453	20231130	131800	69746230	8600	8600	8600	8600	200
454	20231130	131700	68026230	8600	8600	8600	8600	0
455	20231130	131600	68026230	8600	8600	8600	8600	50
456	20231130	131500	67596230	8600	8600	8600	8600	0
457	20231130	131400	67596230	8600	8600	8600	8600	0
458	20231130	131300	67596230	8600	8600	8600	8600	0
459	20231130	131200	67596230	8600	8600	8600	8600	2
460	20231130	131100	67579030	8600	8600	8600	8600	0
461	20231130	131000	67579030	8600	8600	8600	8600	0
462	20231130	130900	67579030	8600	8600	8600	8590	107
463	20231130	130800	66659070	8600	8600	8600	8600	0
464	20231130	130700	66659070	8600	8600	8600	8600	0
465	20231130	130600	66659070	8600	8590	8600	8590	155
466	20231130	130500	65327070	8580	8580	8580	8580	1
467	20231130	130400	65318490	8580	8580	8580	8580	9
468	20231130	130300	65241270	8580	8580	8580	8580	0
469	20231130	130200	65241270	8580	8580	8580	8580	0
470	20231130	130100	65241270	8580	8580	8580	8580	0
471	20231130	130000	65241270	8580	8580	8580	8580	8
472	20231130	125900	65172630	8580	8580	8580	8580	0
473	20231130	125800	65172630	8580	8580	8580	8580	0
474	20231130	125700	65172630	8580	8580	8580	8580	0
475	20231130	125600	65172630	8580	8580	8580	8580	0
476	20231130	125500	65172630	8580	8580	8580	8580	0
477	20231130	125400	65172630	8580	8580	8580	8580	0
478	20231130	125300	65172630	8580	8580	8580	8580	0
479	20231130	125200	65172630	8580	8580	8580	8580	0
480	20231130	125100	65172630	8580	8580	8580	8580	0
481	20231130	125000	65172630	8580	8580	8580	8580	0
482	20231130	124900	65172630	8580	8580	8580	8580	0
483	20231130	124800	65172630	8580	8580	8580	8580	0
484	20231130	124700	65172630	8580	8580	8580	8580	24
485	20231130	124600	64966710	8590	8590	8590	8590	0
486	20231130	124500	64966710	8590	8590	8590	8590	1
487	20231130	124400	64958120	8590	8590	8590	8590	1
488	20231130	124300	64949530	8590	8590	8590	8590	3
489	20231130	124200	64923760	8600	8600	8600	8600	64
490	20231130	124100	64373360	8600	8600	8600	8600	52
491	20231130	124000	63926160	8600	8600	8600	8600	13
492	20231130	123900	63814360	8600	8600	8600	8600	13
493	20231130	123800	63702560	8600	8600	8600	8600	1
494	20231130	123700	63693960	8600	8600	8600	8600	0
495	20231130	123600	63693960	8600	8600	8600	8600	30
496	20231130	123500	63435960	8600	8600	8600	8600	0
497	20231130	123400	63435960	8600	8600	8600	8600	0
498	20231130	123300	63435960	8600	8600	8600	8600	0
499	20231130	123200	63435960	8600	8600	8600	8600	0
500	20231130	123100	63435960	8600	8600	8600	8600	0
501	20231130	123000	63435960	8600	8600	8600	8600	0
502	20231130	122900	63435960	8600	8600	8600	8600	0
503	20231130	122800	63435960	8600	8600	8600	8600	0
504	20231130	122700	63435960	8600	8600	8600	8600	0
505	20231130	122600	63435960	8600	8600	8600	8600	0
506	20231130	122500	63435960	8600	8600	8600	8600	0
507	20231130	122400	63435960	8600	8600	8600	8600	0
508	20231130	122300	63435960	8600	8600	8600	8600	5
509	20231130	122200	63392960	8640	8640	8640	8640	0
510	20231130	122100	63392960	8640	8600	8640	8600	1323
511	20231130	122000	51999220	8610	8610	8610	8610	0
512	20231130	121900	51999220	8610	8610	8610	8610	0
513	20231130	121800	51999220	8610	8610	8610	8610	0
514	20231130	121700	51999220	8610	8610	8610	8610	0
515	20231130	121600	51999220	8610	8610	8610	8610	0
516	20231130	121500	51999220	8610	8610	8610	8610	0
517	20231130	121400	51999220	8610	8610	8610	8610	0
518	20231130	121300	51999220	8610	8610	8610	8610	0
519	20231130	121200	51999220	8610	8610	8610	8610	0
520	20231130	121100	51999220	8610	8610	8610	8610	0
521	20231130	121000	51999220	8610	8610	8610	8610	0
522	20231130	120900	51999220	8610	8590	8610	8590	323
523	20231130	120800	49220750	8590	8590	8590	8590	5
524	20231130	120700	49177800	8600	8600	8600	8600	0
525	20231130	120600	49177800	8600	8600	8600	8600	10
526	20231130	120500	49091800	8610	8610	8610	8610	0
527	20231130	120400	49091800	8610	8610	8610	8610	0
528	20231130	120300	49091800	8610	8610	8610	8610	0
529	20231130	120200	49091800	8610	8610	8610	8610	0
530	20231130	120100	49091800	8610	8610	8610	8610	0
531	20231130	120000	49091800	8610	8610	8610	8610	0
532	20231130	115900	49091800	8610	8610	8610	8610	0
533	20231130	115800	49091800	8610	8610	8610	8610	0
534	20231130	115700	49091800	8610	8610	8610	8610	20
535	20231130	115600	48919600	8520	8520	8520	8520	0
536	20231130	115500	48919600	8520	8520	8520	8520	0
537	20231130	115400	48919600	8520	8520	8520	8520	0
538	20231130	115300	48919600	8520	8520	8520	8520	0
539	20231130	115200	48919600	8520	8600	8600	8520	2000
540	20231130	115100	31817380	8600	8600	8600	8600	23
541	20231130	115000	31619580	8590	8590	8590	8590	0
542	20231130	114900	31619580	8590	8590	8590	8590	27
543	20231130	114800	31387650	8590	8610	8610	8590	2
544	20231130	114700	31370450	8610	8610	8610	8610	0
545	20231130	114600	31370450	8610	8610	8610	8610	24
546	20231130	114500	31163810	8590	8590	8590	8590	100
547	20231130	114400	30304810	8590	8590	8590	8590	0
548	20231130	114300	30304810	8590	8590	8590	8590	0
549	20231130	114200	30304810	8590	8590	8590	8590	0
550	20231130	114100	30304810	8590	8590	8590	8590	0
551	20231130	114000	30304810	8590	8590	8590	8590	0
552	20231130	113900	30304810	8590	8590	8590	8590	0
553	20231130	113800	30304810	8590	8620	8620	8590	196
554	20231130	113700	28619250	8620	8590	8620	8590	468
555	20231130	113600	24593770	8560	8560	8560	8560	54
556	20231130	113500	24131530	8560	8560	8560	8560	1
557	20231130	113400	24122970	8580	8580	8580	8580	1
558	20231130	113300	24114390	8580	8580	8580	8580	0
559	20231130	113200	24114390	8580	8580	8580	8580	0
560	20231130	113100	24114390	8580	8580	8580	8580	54
561	20231130	113000	23651070	8550	8550	8550	8550	0
562	20231130	112900	23651070	8550	8550	8550	8550	0
563	20231130	112800	23651070	8550	8550	8550	8550	0
564	20231130	112700	23651070	8550	8550	8550	8550	0
565	20231130	112600	23651070	8550	8560	8560	8550	221
566	20231130	112500	21761510	8560	8560	8560	8560	39
567	20231130	112400	21427670	8560	8560	8560	8560	0
568	20231130	112300	21427670	8560	8560	8560	8560	0
569	20231130	112200	21427670	8560	8560	8560	8560	0
570	20231130	112100	21427670	8560	8560	8560	8560	0
571	20231130	112000	21427670	8560	8560	8560	8560	0
572	20231130	111900	21427670	8560	8560	8560	8560	15
573	20231130	111800	21299270	8580	8580	8580	8580	0
574	20231130	111700	21299270	8580	8580	8580	8580	26
575	20231130	111600	21076190	8580	8580	8580	8580	0
576	20231130	111500	21076190	8580	8580	8580	8580	0
577	20231130	111400	21076190	8580	8580	8580	8580	0
578	20231130	111300	21076190	8580	8580	8580	8580	0
579	20231130	111200	21076190	8580	8580	8580	8580	0
580	20231130	111100	21076190	8580	8580	8580	8580	0
581	20231130	111000	21076190	8580	8580	8580	8580	0
582	20231130	110900	21076190	8580	8580	8580	8580	38
583	20231130	110800	20750150	8580	8580	8580	8580	147
584	20231130	110700	19488890	8570	8570	8570	8570	0
585	20231130	110600	19488890	8570	8570	8570	8570	2
586	20231130	110500	19471750	8560	8560	8560	8560	0
587	20231130	110400	19471750	8560	8560	8560	8550	207
588	20231130	110300	17700070	8560	8560	8560	8560	0
589	20231130	110200	17700070	8560	8560	8560	8560	0
590	20231130	110100	17700070	8560	8560	8560	8560	0
591	20231130	110000	17700070	8560	8560	8560	8560	0
592	20231130	105900	17700070	8560	8560	8560	8560	0
593	20231130	105800	17700070	8560	8560	8560	8560	0
594	20231130	105700	17700070	8560	8560	8560	8560	0
595	20231130	105600	17700070	8560	8560	8560	8560	2
596	20231130	105500	17682950	8560	8560	8560	8560	0
597	20231130	105400	17682950	8560	8560	8560	8560	0
598	20231130	105300	17682950	8560	8560	8560	8560	0
599	20231130	105200	17682950	8560	8560	8560	8560	0
600	20231130	105100	17682950	8560	8560	8560	8560	0
601	20231130	105000	17682950	8560	8560	8560	8560	0
602	20231130	104900	17682950	8560	8560	8560	8560	0
603	20231130	104800	17682950	8560	8560	8560	8560	0
604	20231130	104700	17682950	8560	8560	8560	8560	0
605	20231130	104600	17682950	8560	8560	8560	8560	0
606	20231130	104500	17682950	8560	8560	8560	8560	1
607	20231130	104400	17674390	8560	8560	8560	8560	0
608	20231130	104300	17674390	8560	8560	8560	8560	1
609	20231130	104200	17665830	8560	8560	8560	8560	0
610	20231130	104100	17665830	8560	8560	8560	8560	0
611	20231130	104000	17665830	8560	8560	8560	8560	1
612	20231130	103900	17657270	8550	8550	8550	8550	76
613	20231130	103800	17007470	8540	8540	8540	8540	0
614	20231130	103700	17007470	8540	8540	8540	8540	0
615	20231130	103600	17007470	8540	8540	8540	8540	0
616	20231130	103500	17007470	8540	8540	8540	8540	0
617	20231130	103400	17007470	8540	8540	8540	8540	0
618	20231130	103300	17007470	8540	8540	8540	8540	0
619	20231130	103200	17007470	8540	8540	8540	8540	0
620	20231130	103100	17007470	8540	8540	8540	8540	0
621	20231130	103000	17007470	8540	8540	8540	8540	0
622	20231130	102900	17007470	8540	8540	8540	8540	0
623	20231130	102800	17007470	8540	8540	8540	8540	0
624	20231130	102700	17007470	8540	8540	8540	8540	0
625	20231130	102600	17007470	8540	8540	8540	8540	0
626	20231130	102500	17007470	8540	8540	8540	8540	1
627	20231130	102400	16998930	8540	8540	8540	8540	0
628	20231130	102300	16998930	8540	8540	8540	8540	0
629	20231130	102200	16998930	8540	8540	8540	8540	0
630	20231130	102100	16998930	8540	8540	8540	8540	0
631	20231130	102000	16998930	8540	8540	8540	8540	24
632	20231130	101900	16793970	8540	8540	8540	8540	76
633	20231130	101800	16144930	8540	8540	8540	8540	0
634	20231130	101700	16144930	8540	8540	8540	8540	0
635	20231130	101600	16144930	8540	8540	8540	8540	0
636	20231130	101500	16144930	8540	8540	8540	8540	7
637	20231130	101400	16085150	8560	8560	8560	8540	304
638	20231130	101300	13487290	8560	8560	8560	8560	0
639	20231130	101200	13487290	8560	8560	8560	8560	0
640	20231130	101100	13487290	8560	8560	8560	8560	0
641	20231130	101000	13487290	8560	8560	8560	8560	1
642	20231130	100900	13478730	8560	8560	8560	8560	1
643	20231130	100800	13470170	8570	8570	8570	8570	0
644	20231130	100700	13470170	8570	8570	8570	8570	30
645	20231130	100600	13213070	8570	8570	8570	8570	0
646	20231130	100500	13213070	8570	8570	8570	8570	1
647	20231130	100400	13204500	8570	8570	8570	8570	0
648	20231130	100300	13204500	8570	8570	8570	8570	12
649	20231130	100200	13101660	8570	8570	8570	8570	0
650	20231130	100100	13101660	8570	8570	8570	8570	0
651	20231130	100000	13101660	8570	8570	8570	8570	1
652	20231130	095900	13093090	8580	8580	8580	8580	0
653	20231130	095800	13093090	8580	8580	8580	8580	0
654	20231130	095700	13093090	8580	8580	8580	8580	0
655	20231130	095600	13093090	8580	8580	8580	8580	0
656	20231130	095500	13093090	8580	8580	8580	8580	2
657	20231130	095400	13075930	8570	8570	8570	8570	0
658	20231130	095300	13075930	8570	8570	8570	8570	4
659	20231130	095200	13041650	8540	8540	8540	8540	0
660	20231130	095100	13041650	8540	8540	8540	8540	0
661	20231130	095000	13041650	8540	8540	8540	8540	0
662	20231130	094900	13041650	8540	8540	8540	8540	0
663	20231130	094800	13041650	8540	8540	8540	8540	0
664	20231130	094700	13041650	8540	8540	8540	8540	0
665	20231130	094600	13041650	8540	8570	8570	8540	59
666	20231130	094500	12537370	8580	8580	8580	8580	0
667	20231130	094400	12537370	8580	8580	8580	8580	0
668	20231130	094300	12537370	8580	8580	8580	8580	33
669	20231130	094200	12254230	8590	8590	8590	8590	0
670	20231130	094100	12254230	8590	8590	8590	8590	0
671	20231130	094000	12254230	8590	8590	8590	8590	74
672	20231130	093900	11618570	8550	8550	8550	8550	0
673	20231130	093800	11618570	8550	8550	8550	8550	70
674	20231130	093700	11020070	8550	8550	8550	8550	0
675	20231130	093600	11020070	8550	8550	8550	8550	0
676	20231130	093500	11020070	8550	8550	8550	8550	0
677	20231130	093400	11020070	8550	8550	8550	8550	0
678	20231130	093300	11020070	8550	8550	8550	8550	0
679	20231130	093200	11020070	8550	8550	8550	8550	0
680	20231130	093100	11020070	8550	8550	8550	8550	5
681	20231130	093000	10977320	8560	8560	8560	8560	100
682	20231130	092900	10121320	8560	8550	8560	8550	145
683	20231130	092800	8880560	8560	8560	8560	8560	9
684	20231130	092700	8803520	8550	8560	8560	8550	20
685	20231130	092600	8632510	8570	8570	8570	8570	95
686	20231130	092500	7818360	8630	8630	8630	8630	0
687	20231130	092400	7818360	8630	8630	8630	8630	0
688	20231130	092300	7818360	8630	8630	8630	8630	0
689	20231130	092200	7818360	8630	8630	8630	8630	0
690	20231130	092100	7818360	8630	8630	8630	8630	0
691	20231130	092000	7818360	8630	8630	8630	8630	0
692	20231130	091900	7818360	8630	8630	8630	8630	0
693	20231130	091800	7818360	8630	8630	8630	8630	0
694	20231130	091700	7818360	8630	8630	8630	8630	0
695	20231130	091600	7818360	8630	8630	8630	8630	0
696	20231130	091500	7818360	8630	8630	8630	8630	0
697	20231130	091400	7818360	8630	8630	8630	8630	0
698	20231130	091300	7818360	8630	8630	8630	8630	0
699	20231130	091200	7818360	8630	8630	8630	8630	0
700	20231130	091100	7818360	8630	8630	8630	8630	0
701	20231130	091000	7818360	8630	8630	8630	8630	100
702	20231130	090900	6955360	8570	8570	8570	8570	59
703	20231130	090800	6449730	8570	8570	8570	8570	10
704	20231130	090700	6364030	8570	8560	8570	8560	5
705	20231130	090600	6321200	8570	8570	8570	8570	0
706	20231130	090500	6321200	8570	8570	8570	8570	0
707	20231130	090400	6321200	8570	8570	8570	8570	0
708	20231130	090300	6321200	8570	8570	8570	8570	0
709	20231130	090200	6321200	8570	8570	8570	8570	2
710	20231130	090100	6304060	8520	8560	8560	8520	644
711	20231130	090000	814150	8570	8570	8570	8570	95