KissMeData/367000/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	211300	37645390	8910	8910	8910	8910	225
3	20231130	211200	37645390	8910	8910	8910	8910	0
4	20231130	211100	37645390	8910	8910	8910	8910	0
5	20231130	211000	37645390	8910	8910	8910	8910	0
6	20231130	210900	37645390	8910	8910	8910	8910	0
7	20231130	210800	37645390	8910	8910	8910	8910	0
8	20231130	210700	37645390	8910	8910	8910	8910	0
9	20231130	210600	37645390	8910	8910	8910	8910	0
10	20231130	210500	37645390	8910	8910	8910	8910	0
11	20231130	210400	37645390	8910	8910	8910	8910	0
12	20231130	210300	37645390	8910	8910	8910	8910	0
13	20231130	210200	37645390	8910	8910	8910	8910	0
14	20231130	210100	37645390	8910	8910	8910	8910	0
15	20231130	210000	37645390	8910	8910	8910	8910	0
16	20231130	205900	37645390	8910	8910	8910	8910	0
17	20231130	205800	37645390	8910	8910	8910	8910	0
18	20231130	205700	37645390	8910	8910	8910	8910	0
19	20231130	205600	37645390	8910	8910	8910	8910	0
20	20231130	205500	37645390	8910	8910	8910	8910	0
21	20231130	205400	37645390	8910	8910	8910	8910	0
22	20231130	205300	37645390	8910	8910	8910	8910	0
23	20231130	205200	37645390	8910	8910	8910	8910	0
24	20231130	205100	37645390	8910	8910	8910	8910	0
25	20231130	205000	37645390	8910	8910	8910	8910	0
26	20231130	204900	37645390	8910	8910	8910	8910	0
27	20231130	204800	37645390	8910	8910	8910	8910	0
28	20231130	204700	37645390	8910	8910	8910	8910	0
29	20231130	204600	37645390	8910	8910	8910	8910	0
30	20231130	204500	37645390	8910	8910	8910	8910	0
31	20231130	204400	37645390	8910	8910	8910	8910	0
32	20231130	204300	37645390	8910	8910	8910	8910	225
33	20231130	204200	37645390	8910	8910	8910	8910	0
34	20231130	204100	37645390	8910	8910	8910	8910	0
35	20231130	204000	37645390	8910	8910	8910	8910	0
36	20231130	203900	37645390	8910	8910	8910	8910	0
37	20231130	203800	37645390	8910	8910	8910	8910	0
38	20231130	203700	37645390	8910	8910	8910	8910	0
39	20231130	203600	37645390	8910	8910	8910	8910	0
40	20231130	203500	37645390	8910	8910	8910	8910	0
41	20231130	203400	37645390	8910	8910	8910	8910	0
42	20231130	203300	37645390	8910	8910	8910	8910	0
43	20231130	203200	37645390	8910	8910	8910	8910	0
44	20231130	203100	37645390	8910	8910	8910	8910	0
45	20231130	203000	37645390	8910	8910	8910	8910	0
46	20231130	202900	37645390	8910	8910	8910	8910	0
47	20231130	202800	37645390	8910	8910	8910	8910	0
48	20231130	202700	37645390	8910	8910	8910	8910	0
49	20231130	202600	37645390	8910	8910	8910	8910	0
50	20231130	202500	37645390	8910	8910	8910	8910	0
51	20231130	202400	37645390	8910	8910	8910	8910	0
52	20231130	202300	37645390	8910	8910	8910	8910	0
53	20231130	202200	37645390	8910	8910	8910	8910	0
54	20231130	202100	37645390	8910	8910	8910	8910	0
55	20231130	202000	37645390	8910	8910	8910	8910	0
56	20231130	201900	37645390	8910	8910	8910	8910	0
57	20231130	201800	37645390	8910	8910	8910	8910	0
58	20231130	201700	37645390	8910	8910	8910	8910	0
59	20231130	201600	37645390	8910	8910	8910	8910	0
60	20231130	201500	37645390	8910	8910	8910	8910	0
61	20231130	201400	37645390	8910	8910	8910	8910	0
62	20231130	201300	37645390	8910	8910	8910	8910	225
63	20231130	201200	37645390	8910	8910	8910	8910	0
64	20231130	201100	37645390	8910	8910	8910	8910	0
65	20231130	201000	37645390	8910	8910	8910	8910	0
66	20231130	200900	37645390	8910	8910	8910	8910	0
67	20231130	200800	37645390	8910	8910	8910	8910	0
68	20231130	200700	37645390	8910	8910	8910	8910	0
69	20231130	200600	37645390	8910	8910	8910	8910	0
70	20231130	200500	37645390	8910	8910	8910	8910	0
71	20231130	200400	37645390	8910	8910	8910	8910	0
72	20231130	200300	37645390	8910	8910	8910	8910	0
73	20231130	200200	37645390	8910	8910	8910	8910	0
74	20231130	200100	37645390	8910	8910	8910	8910	0
75	20231130	200000	37645390	8910	8910	8910	8910	0
76	20231130	195900	37645390	8910	8910	8910	8910	0
77	20231130	195800	37645390	8910	8910	8910	8910	0
78	20231130	195700	37645390	8910	8910	8910	8910	0
79	20231130	195600	37645390	8910	8910	8910	8910	0
80	20231130	195500	37645390	8910	8910	8910	8910	0
81	20231130	195400	37645390	8910	8910	8910	8910	0
82	20231130	195300	37645390	8910	8910	8910	8910	0
83	20231130	195200	37645390	8910	8910	8910	8910	0
84	20231130	195100	37645390	8910	8910	8910	8910	0
85	20231130	195000	37645390	8910	8910	8910	8910	0
86	20231130	194900	37645390	8910	8910	8910	8910	0
87	20231130	194800	37645390	8910	8910	8910	8910	0
88	20231130	194700	37645390	8910	8910	8910	8910	0
89	20231130	194600	37645390	8910	8910	8910	8910	0
90	20231130	194500	37645390	8910	8910	8910	8910	0
91	20231130	194400	37645390	8910	8910	8910	8910	0
92	20231130	194300	37645390	8910	8910	8910	8910	225
93	20231130	194200	37645390	8910	8910	8910	8910	0
94	20231130	194100	37645390	8910	8910	8910	8910	0
95	20231130	194000	37645390	8910	8910	8910	8910	0
96	20231130	193900	37645390	8910	8910	8910	8910	0
97	20231130	193800	37645390	8910	8910	8910	8910	0
98	20231130	193700	37645390	8910	8910	8910	8910	0
99	20231130	193600	37645390	8910	8910	8910	8910	0
100	20231130	193500	37645390	8910	8910	8910	8910	0
101	20231130	193400	37645390	8910	8910	8910	8910	0
102	20231130	193300	37645390	8910	8910	8910	8910	0
103	20231130	193200	37645390	8910	8910	8910	8910	0
104	20231130	193100	37645390	8910	8910	8910	8910	0
105	20231130	193000	37645390	8910	8910	8910	8910	0
106	20231130	192900	37645390	8910	8910	8910	8910	0
107	20231130	192800	37645390	8910	8910	8910	8910	0
108	20231130	192700	37645390	8910	8910	8910	8910	0
109	20231130	192600	37645390	8910	8910	8910	8910	0
110	20231130	192500	37645390	8910	8910	8910	8910	0
111	20231130	192400	37645390	8910	8910	8910	8910	0
112	20231130	192300	37645390	8910	8910	8910	8910	0
113	20231130	192200	37645390	8910	8910	8910	8910	0
114	20231130	192100	37645390	8910	8910	8910	8910	0
115	20231130	192000	37645390	8910	8910	8910	8910	0
116	20231130	191900	37645390	8910	8910	8910	8910	0
117	20231130	191800	37645390	8910	8910	8910	8910	0
118	20231130	191700	37645390	8910	8910	8910	8910	0
119	20231130	191600	37645390	8910	8910	8910	8910	0
120	20231130	191500	37645390	8910	8910	8910	8910	0
121	20231130	191400	37645390	8910	8910	8910	8910	0
122	20231130	191300	37645390	8910	8910	8910	8910	225
123	20231130	191200	37645390	8910	8910	8910	8910	0
124	20231130	191100	37645390	8910	8910	8910	8910	0
125	20231130	191000	37645390	8910	8910	8910	8910	0
126	20231130	190900	37645390	8910	8910	8910	8910	0
127	20231130	190800	37645390	8910	8910	8910	8910	0
128	20231130	190700	37645390	8910	8910	8910	8910	0
129	20231130	190600	37645390	8910	8910	8910	8910	0
130	20231130	190500	37645390	8910	8910	8910	8910	0
131	20231130	190400	37645390	8910	8910	8910	8910	0
132	20231130	190300	37645390	8910	8910	8910	8910	0
133	20231130	190200	37645390	8910	8910	8910	8910	0
134	20231130	190100	37645390	8910	8910	8910	8910	0
135	20231130	190000	37645390	8910	8910	8910	8910	0
136	20231130	185900	37645390	8910	8910	8910	8910	0
137	20231130	185800	37645390	8910	8910	8910	8910	0
138	20231130	185700	37645390	8910	8910	8910	8910	0
139	20231130	185600	37645390	8910	8910	8910	8910	0
140	20231130	185500	37645390	8910	8910	8910	8910	0
141	20231130	185400	37645390	8910	8910	8910	8910	0
142	20231130	185300	37645390	8910	8910	8910	8910	0
143	20231130	185200	37645390	8910	8910	8910	8910	0
144	20231130	185100	37645390	8910	8910	8910	8910	0
145	20231130	185000	37645390	8910	8910	8910	8910	0
146	20231130	184900	37645390	8910	8910	8910	8910	0
147	20231130	184800	37645390	8910	8910	8910	8910	0
148	20231130	184700	37645390	8910	8910	8910	8910	0
149	20231130	184600	37645390	8910	8910	8910	8910	0
150	20231130	184500	37645390	8910	8910	8910	8910	0
151	20231130	184400	37645390	8910	8910	8910	8910	0
152	20231130	184300	37645390	8910	8910	8910	8910	225
153	20231130	184200	37645390	8910	8910	8910	8910	0
154	20231130	184100	37645390	8910	8910	8910	8910	0
155	20231130	184000	37645390	8910	8910	8910	8910	0
156	20231130	183900	37645390	8910	8910	8910	8910	0
157	20231130	183800	37645390	8910	8910	8910	8910	0
158	20231130	183700	37645390	8910	8910	8910	8910	0
159	20231130	183600	37645390	8910	8910	8910	8910	0
160	20231130	183500	37645390	8910	8910	8910	8910	0
161	20231130	183400	37645390	8910	8910	8910	8910	0
162	20231130	183300	37645390	8910	8910	8910	8910	0
163	20231130	183200	37645390	8910	8910	8910	8910	0
164	20231130	183100	37645390	8910	8910	8910	8910	0
165	20231130	183000	37645390	8910	8910	8910	8910	0
166	20231130	182900	37645390	8910	8910	8910	8910	0
167	20231130	182800	37645390	8910	8910	8910	8910	0
168	20231130	182700	37645390	8910	8910	8910	8910	0
169	20231130	182600	37645390	8910	8910	8910	8910	0
170	20231130	182500	37645390	8910	8910	8910	8910	0
171	20231130	182400	37645390	8910	8910	8910	8910	0
172	20231130	182300	37645390	8910	8910	8910	8910	0
173	20231130	182200	37645390	8910	8910	8910	8910	0
174	20231130	182100	37645390	8910	8910	8910	8910	0
175	20231130	182000	37645390	8910	8910	8910	8910	0
176	20231130	181900	37645390	8910	8910	8910	8910	0
177	20231130	181800	37645390	8910	8910	8910	8910	0
178	20231130	181700	37645390	8910	8910	8910	8910	0
179	20231130	181600	37645390	8910	8910	8910	8910	0
180	20231130	181500	37645390	8910	8910	8910	8910	0
181	20231130	181400	37645390	8910	8910	8910	8910	0
182	20231130	181300	37645390	8910	8910	8910	8910	225
183	20231130	181200	37645390	8910	8910	8910	8910	0
184	20231130	181100	37645390	8910	8910	8910	8910	0
185	20231130	181000	37645390	8910	8910	8910	8910	0
186	20231130	180900	37645390	8910	8910	8910	8910	0
187	20231130	180800	37645390	8910	8910	8910	8910	0
188	20231130	180700	37645390	8910	8910	8910	8910	0
189	20231130	180600	37645390	8910	8910	8910	8910	0
190	20231130	180500	37645390	8910	8910	8910	8910	0
191	20231130	180400	37645390	8910	8910	8910	8910	0
192	20231130	180300	37645390	8910	8910	8910	8910	0
193	20231130	180200	37645390	8910	8910	8910	8910	0
194	20231130	180100	37645390	8910	8910	8910	8910	0
195	20231130	180000	37645390	8910	8910	8910	8910	0
196	20231130	175900	37645390	8910	8910	8910	8910	0
197	20231130	175800	37645390	8910	8910	8910	8910	0
198	20231130	175700	37645390	8910	8910	8910	8910	0
199	20231130	175600	37645390	8910	8910	8910	8910	0
200	20231130	175500	37645390	8910	8910	8910	8910	0
201	20231130	175400	37645390	8910	8910	8910	8910	0
202	20231130	175300	37645390	8910	8910	8910	8910	0
203	20231130	175200	37645390	8910	8910	8910	8910	0
204	20231130	175100	37645390	8910	8910	8910	8910	0
205	20231130	175000	37645390	8910	8910	8910	8910	0
206	20231130	174900	37645390	8910	8910	8910	8910	0
207	20231130	174800	37645390	8910	8910	8910	8910	0
208	20231130	174700	37645390	8910	8910	8910	8910	0
209	20231130	174600	37645390	8910	8910	8910	8910	0
210	20231130	174500	37645390	8910	8910	8910	8910	0
211	20231130	174400	37645390	8910	8910	8910	8910	0
212	20231130	174300	37645390	8910	8910	8910	8910	225
213	20231130	174200	37645390	8910	8910	8910	8910	0
214	20231130	174100	37645390	8910	8910	8910	8910	0
215	20231130	174000	37645390	8910	8910	8910	8910	0
216	20231130	173900	37645390	8910	8910	8910	8910	0
217	20231130	173800	37645390	8910	8910	8910	8910	0
218	20231130	173700	37645390	8910	8910	8910	8910	0
219	20231130	173600	37645390	8910	8910	8910	8910	0
220	20231130	173500	37645390	8910	8910	8910	8910	0
221	20231130	173400	37645390	8910	8910	8910	8910	0
222	20231130	173300	37645390	8910	8910	8910	8910	0
223	20231130	173200	37645390	8910	8910	8910	8910	0
224	20231130	173100	37645390	8910	8910	8910	8910	0
225	20231130	173000	37645390	8910	8910	8910	8910	0
226	20231130	172900	37645390	8910	8910	8910	8910	0
227	20231130	172800	37645390	8910	8910	8910	8910	0
228	20231130	172700	37645390	8910	8910	8910	8910	0
229	20231130	172600	37645390	8910	8910	8910	8910	0
230	20231130	172500	37645390	8910	8910	8910	8910	0
231	20231130	172400	37645390	8910	8910	8910	8910	0
232	20231130	172300	37645390	8910	8910	8910	8910	0
233	20231130	172200	37645390	8910	8910	8910	8910	0
234	20231130	172100	37645390	8910	8910	8910	8910	0
235	20231130	172000	37645390	8910	8910	8910	8910	0
236	20231130	171900	37645390	8910	8910	8910	8910	0
237	20231130	171800	37645390	8910	8910	8910	8910	0
238	20231130	171700	37645390	8910	8910	8910	8910	0
239	20231130	171600	37645390	8910	8910	8910	8910	0
240	20231130	171500	37645390	8910	8910	8910	8910	0
241	20231130	171400	37645390	8910	8910	8910	8910	0
242	20231130	171300	37645390	8910	8910	8910	8910	225
243	20231130	171200	37645390	8910	8910	8910	8910	0
244	20231130	171100	37645390	8910	8910	8910	8910	0
245	20231130	171000	37645390	8910	8910	8910	8910	0
246	20231130	170900	37645390	8910	8910	8910	8910	0
247	20231130	170800	37645390	8910	8910	8910	8910	0
248	20231130	170700	37645390	8910	8910	8910	8910	0
249	20231130	170600	37645390	8910	8910	8910	8910	0
250	20231130	170500	37645390	8910	8910	8910	8910	0
251	20231130	170400	37645390	8910	8910	8910	8910	0
252	20231130	170300	37645390	8910	8910	8910	8910	0
253	20231130	170200	37645390	8910	8910	8910	8910	0
254	20231130	170100	37645390	8910	8910	8910	8910	0
255	20231130	170000	37645390	8910	8910	8910	8910	0
256	20231130	165900	37645390	8910	8910	8910	8910	0
257	20231130	165800	37645390	8910	8910	8910	8910	0
258	20231130	165700	37645390	8910	8910	8910	8910	0
259	20231130	165600	37645390	8910	8910	8910	8910	0
260	20231130	165500	37645390	8910	8910	8910	8910	0
261	20231130	165400	37645390	8910	8910	8910	8910	0
262	20231130	165300	37645390	8910	8910	8910	8910	0
263	20231130	165200	37645390	8910	8910	8910	8910	0
264	20231130	165100	37645390	8910	8910	8910	8910	0
265	20231130	165000	37645390	8910	8910	8910	8910	0
266	20231130	164900	37645390	8910	8910	8910	8910	0
267	20231130	164800	37645390	8910	8910	8910	8910	0
268	20231130	164700	37645390	8910	8910	8910	8910	0
269	20231130	164600	37645390	8910	8910	8910	8910	0
270	20231130	164500	37645390	8910	8910	8910	8910	0
271	20231130	164400	37645390	8910	8910	8910	8910	0
272	20231130	164300	37645390	8910	8910	8910	8910	225
273	20231130	164200	37645390	8910	8910	8910	8910	0
274	20231130	164100	37645390	8910	8910	8910	8910	0
275	20231130	164000	37645390	8910	8910	8910	8910	0
276	20231130	163900	37645390	8910	8910	8910	8910	0
277	20231130	163800	37645390	8910	8910	8910	8910	0
278	20231130	163700	37645390	8910	8910	8910	8910	0
279	20231130	163600	37645390	8910	8910	8910	8910	0
280	20231130	163500	37645390	8910	8910	8910	8910	0
281	20231130	163400	37645390	8910	8910	8910	8910	0
282	20231130	163300	37645390	8910	8910	8910	8910	0
283	20231130	163200	37645390	8910	8910	8910	8910	0
284	20231130	163100	37645390	8910	8910	8910	8910	0
285	20231130	163000	37645390	8910	8910	8910	8910	0
286	20231130	162900	37645390	8910	8910	8910	8910	0
287	20231130	162800	37645390	8910	8910	8910	8910	0
288	20231130	162700	37645390	8910	8910	8910	8910	0
289	20231130	162600	37645390	8910	8910	8910	8910	0
290	20231130	162500	37645390	8910	8910	8910	8910	0
291	20231130	162400	37645390	8910	8910	8910	8910	0
292	20231130	162300	37645390	8910	8910	8910	8910	0
293	20231130	162200	37645390	8910	8910	8910	8910	0
294	20231130	162100	37645390	8910	8910	8910	8910	0
295	20231130	162000	37645390	8910	8910	8910	8910	0
296	20231130	161900	37645390	8910	8910	8910	8910	0
297	20231130	161800	37645390	8910	8910	8910	8910	0
298	20231130	161700	37645390	8910	8910	8910	8910	0
299	20231130	161600	37645390	8910	8910	8910	8910	0
300	20231130	161500	37645390	8910	8910	8910	8910	0
301	20231130	161400	37645390	8910	8910	8910	8910	0
302	20231130	161300	37645390	8910	8910	8910	8910	225
303	20231130	161200	37645390	8910	8910	8910	8910	0
304	20231130	161100	37645390	8910	8910	8910	8910	0
305	20231130	161000	37645390	8910	8910	8910	8910	0
306	20231130	160900	37645390	8910	8910	8910	8910	0
307	20231130	160800	37645390	8910	8910	8910	8910	0
308	20231130	160700	37645390	8910	8910	8910	8910	0
309	20231130	160600	37645390	8910	8910	8910	8910	0
310	20231130	160500	37645390	8910	8910	8910	8910	0
311	20231130	160400	37645390	8910	8910	8910	8910	0
312	20231130	160300	37645390	8910	8910	8910	8910	0
313	20231130	160200	37645390	8910	8910	8910	8910	0
314	20231130	160100	37645390	8910	8910	8910	8910	0
315	20231130	160000	37645390	8910	8910	8910	8910	0
316	20231130	155900	37645390	8910	8910	8910	8910	0
317	20231130	155800	37645390	8910	8910	8910	8910	0
318	20231130	155700	37645390	8910	8910	8910	8910	0
319	20231130	155600	37645390	8910	8910	8910	8910	0
320	20231130	155500	37645390	8910	8910	8910	8910	0
321	20231130	155400	37645390	8910	8910	8910	8910	0
322	20231130	155300	37645390	8910	8910	8910	8910	0
323	20231130	155200	37645390	8910	8910	8910	8910	0
324	20231130	155100	37645390	8910	8910	8910	8910	0
325	20231130	155000	37645390	8910	8910	8910	8910	0
326	20231130	154900	37645390	8910	8910	8910	8910	0
327	20231130	154800	37645390	8910	8910	8910	8910	0
328	20231130	154700	37645390	8910	8910	8910	8910	0
329	20231130	154600	37645390	8910	8910	8910	8910	0
330	20231130	154500	37645390	8910	8910	8910	8910	0
331	20231130	154400	37645390	8910	8910	8910	8910	0
332	20231130	154300	37645390	8910	8910	8910	8910	225
333	20231130	154200	37645390	8910	8910	8910	8910	0
334	20231130	154100	37645390	8910	8910	8910	8910	0
335	20231130	154000	37645390	8910	8910	8910	8910	0
336	20231130	153900	37645390	8910	8910	8910	8910	0
337	20231130	153800	37645390	8910	8910	8910	8910	0
338	20231130	153700	37645390	8910	8910	8910	8910	0
339	20231130	153600	37645390	8910	8910	8910	8910	0
340	20231130	153500	37645390	8910	8910	8910	8910	0
341	20231130	153400	37645390	8910	8910	8910	8910	0
342	20231130	153300	37645390	8910	8910	8910	8910	0
343	20231130	153200	37645390	8910	8910	8910	8910	0
344	20231130	153100	37645390	8910	8910	8910	8910	0
345	20231130	153000	37645390	8910	8910	8910	8910	225
346	20231130	152900	35640640	8880	8880	8880	8880	0
347	20231130	152800	35640640	8880	8880	8880	8880	0
348	20231130	152700	35640640	8880	8880	8880	8880	0
349	20231130	152600	35640640	8880	8880	8880	8880	0
350	20231130	152500	35640640	8880	8880	8880	8880	0
351	20231130	152400	35640640	8880	8880	8880	8880	0
352	20231130	152300	35640640	8880	8880	8880	8880	0
353	20231130	152200	35640640	8880	8880	8880	8880	0
354	20231130	152100	35640640	8880	8880	8880	8880	0
355	20231130	152000	35640640	8880	8880	8880	8880	0
356	20231130	151900	35640640	8880	8830	8880	8830	2
357	20231130	151800	35622930	8900	8900	8900	8900	0
358	20231130	151700	35622930	8900	8900	8900	8900	0
359	20231130	151600	35622930	8900	8900	8900	8900	0
360	20231130	151500	35622930	8900	8900	8900	8900	0
361	20231130	151400	35622930	8900	8900	8900	8900	0
362	20231130	151300	35622930	8900	8900	8900	8900	0
363	20231130	151200	35622930	8900	8900	8900	8900	0
364	20231130	151100	35622930	8900	8900	8900	8900	0
365	20231130	151000	35622930	8900	8900	8900	8900	0
366	20231130	150900	35622930	8900	8900	8900	8900	0
367	20231130	150800	35622930	8900	8900	8900	8900	0
368	20231130	150700	35622930	8900	8900	8900	8900	0
369	20231130	150600	35622930	8900	8840	8900	8840	2
370	20231130	150500	35605190	8840	8840	8840	8840	1
371	20231130	150400	35596350	8830	8910	8910	8830	52
372	20231130	150300	35136990	8910	8910	8910	8910	0
373	20231130	150200	35136990	8910	8910	8910	8910	50
374	20231130	150100	34691490	8910	8910	8910	8910	0
375	20231130	150000	34691490	8910	8910	8910	8910	0
376	20231130	145900	34691490	8910	8910	8910	8910	0
377	20231130	145800	34691490	8910	8910	8910	8910	0
378	20231130	145700	34691490	8910	8910	8910	8910	0
379	20231130	145600	34691490	8910	8910	8910	8910	0
380	20231130	145500	34691490	8910	8910	8910	8910	0
381	20231130	145400	34691490	8910	8910	8910	8910	0
382	20231130	145300	34691490	8910	8910	8910	8910	0
383	20231130	145200	34691490	8910	8910	8910	8910	0
384	20231130	145100	34691490	8910	8910	8910	8910	0
385	20231130	145000	34691490	8910	8910	8910	8910	0
386	20231130	144900	34691490	8910	8900	8910	8830	62
387	20231130	144800	34142830	8900	8900	8900	8900	2
388	20231130	144700	34125030	8900	8900	8900	8900	11
389	20231130	144600	34027130	8900	8900	8900	8900	11
390	20231130	144500	33929230	8900	8900	8900	8900	0
391	20231130	144400	33929230	8900	8900	8900	8900	0
392	20231130	144300	33929230	8900	8900	8900	8900	0
393	20231130	144200	33929230	8900	8900	8900	8900	0
394	20231130	144100	33929230	8900	8900	8900	8900	0
395	20231130	144000	33929230	8900	8900	8900	8900	0
396	20231130	143900	33929230	8900	8900	8900	8900	0
397	20231130	143800	33929230	8900	8900	8900	8900	0
398	20231130	143700	33929230	8900	8850	8900	8850	2
399	20231130	143600	33911480	8840	8840	8840	8840	0
400	20231130	143500	33911480	8840	8840	8840	8840	0
401	20231130	143400	33911480	8840	8840	8840	8840	0
402	20231130	143300	33911480	8840	8840	8840	8830	320
403	20231130	143200	31082690	8840	8840	8840	8840	0
404	20231130	143100	31082690	8840	8840	8840	8840	0
405	20231130	143000	31082690	8840	8840	8840	8840	0
406	20231130	142900	31082690	8840	8840	8840	8840	100
407	20231130	142800	30198690	8850	8850	8850	8850	0
408	20231130	142700	30198690	8850	8850	8850	8850	0
409	20231130	142600	30198690	8850	8850	8850	8850	0
410	20231130	142500	30198690	8850	8850	8850	8850	0
411	20231130	142400	30198690	8850	8850	8850	8850	0
412	20231130	142300	30198690	8850	8850	8850	8850	37
413	20231130	142200	29871240	8850	8850	8850	8850	0
414	20231130	142100	29871240	8850	8850	8850	8850	0
415	20231130	142000	29871240	8850	8850	8850	8850	0
416	20231130	141900	29871240	8850	8850	8850	8850	0
417	20231130	141800	29871240	8850	8850	8850	8850	0
418	20231130	141700	29871240	8850	8850	8850	8850	0
419	20231130	141600	29871240	8850	8850	8850	8850	0
420	20231130	141500	29871240	8850	8850	8850	8850	0
421	20231130	141400	29871240	8850	8850	8850	8850	0
422	20231130	141300	29871240	8850	8850	8850	8850	0
423	20231130	141200	29871240	8850	8850	8850	8850	0
424	20231130	141100	29871240	8850	8860	8860	8850	40
425	20231130	141000	29516940	8860	8860	8860	8860	0
426	20231130	140900	29516940	8860	8860	8860	8860	0
427	20231130	140800	29516940	8860	8860	8860	8860	0
428	20231130	140700	29516940	8860	8860	8860	8860	0
429	20231130	140600	29516940	8860	8860	8860	8860	0
430	20231130	140500	29516940	8860	8860	8860	8860	0
431	20231130	140400	29516940	8860	8860	8860	8860	0
432	20231130	140300	29516940	8860	8860	8860	8860	0
433	20231130	140200	29516940	8860	8860	8860	8860	1
434	20231130	140100	29508080	8870	8870	8870	8870	0
435	20231130	140000	29508080	8870	8870	8870	8870	0
436	20231130	135900	29508080	8870	8870	8870	8870	0
437	20231130	135800	29508080	8870	8870	8870	8870	0
438	20231130	135700	29508080	8870	8870	8870	8870	0
439	20231130	135600	29508080	8870	8870	8870	8870	0
440	20231130	135500	29508080	8870	8870	8870	8870	0
441	20231130	135400	29508080	8870	8870	8870	8870	0
442	20231130	135300	29508080	8870	8870	8870	8870	0
443	20231130	135200	29508080	8870	8870	8870	8870	0
444	20231130	135100	29508080	8870	8870	8870	8870	0
445	20231130	135000	29508080	8870	8870	8870	8870	0
446	20231130	134900	29508080	8870	8870	8870	8870	0
447	20231130	134800	29508080	8870	8870	8870	8870	5
448	20231130	134700	29463730	8870	8870	8870	8870	0
449	20231130	134600	29463730	8870	8870	8870	8870	69
450	20231130	134500	28851700	8870	8870	8870	8870	0
451	20231130	134400	28851700	8870	8870	8870	8870	142
452	20231130	134300	27592160	8870	8870	8870	8870	110
453	20231130	134200	26616460	8880	8880	8880	8880	34
454	20231130	134100	26314540	8870	8870	8870	8870	0
455	20231130	134000	26314540	8870	8870	8870	8870	0
456	20231130	133900	26314540	8870	8870	8870	8870	0
457	20231130	133800	26314540	8870	8870	8870	8870	0
458	20231130	133700	26314540	8870	8870	8870	8870	0
459	20231130	133600	26314540	8870	8870	8870	8870	0
460	20231130	133500	26314540	8870	8870	8870	8870	0
461	20231130	133400	26314540	8870	8870	8870	8870	0
462	20231130	133300	26314540	8870	8870	8870	8870	0
463	20231130	133200	26314540	8870	8870	8870	8870	0
464	20231130	133100	26314540	8870	8870	8870	8870	0
465	20231130	133000	26314540	8870	8870	8870	8870	0
466	20231130	132900	26314540	8870	8870	8870	8870	0
467	20231130	132800	26314540	8870	8870	8870	8870	0
468	20231130	132700	26314540	8870	8870	8870	8870	0
469	20231130	132600	26314540	8870	8870	8870	8870	0
470	20231130	132500	26314540	8870	8870	8870	8870	0
471	20231130	132400	26314540	8870	8870	8870	8870	0
472	20231130	132300	26314540	8870	8870	8870	8870	0
473	20231130	132200	26314540	8870	8870	8870	8870	0
474	20231130	132100	26314540	8870	8870	8870	8870	0
475	20231130	132000	26314540	8870	8870	8870	8870	0
476	20231130	131900	26314540	8870	8870	8870	8870	0
477	20231130	131800	26314540	8870	8870	8870	8870	0
478	20231130	131700	26314540	8870	8870	8870	8870	0
479	20231130	131600	26314540	8870	8870	8870	8870	0
480	20231130	131500	26314540	8870	8870	8870	8870	0
481	20231130	131400	26314540	8870	8870	8870	8870	0
482	20231130	131300	26314540	8870	8870	8870	8870	0
483	20231130	131200	26314540	8870	8870	8870	8870	0
484	20231130	131100	26314540	8870	8870	8870	8870	0
485	20231130	131000	26314540	8870	8870	8870	8870	0
486	20231130	130900	26314540	8870	8870	8870	8870	0
487	20231130	130800	26314540	8870	8870	8870	8870	0
488	20231130	130700	26314540	8870	8870	8870	8870	0
489	20231130	130600	26314540	8870	8870	8870	8870	0
490	20231130	130500	26314540	8870	8870	8870	8870	0
491	20231130	130400	26314540	8870	8870	8870	8870	0
492	20231130	130300	26314540	8870	8870	8870	8870	0
493	20231130	130200	26314540	8870	8870	8870	8870	0
494	20231130	130100	26314540	8870	8870	8870	8870	0
495	20231130	130000	26314540	8870	8870	8870	8870	0
496	20231130	125900	26314540	8870	8870	8870	8870	0
497	20231130	125800	26314540	8870	8870	8870	8870	0
498	20231130	125700	26314540	8870	8870	8870	8870	0
499	20231130	125600	26314540	8870	8870	8870	8870	9
500	20231130	125500	26234710	8880	8880	8880	8880	0
501	20231130	125400	26234710	8880	8880	8880	8880	0
502	20231130	125300	26234710	8880	8880	8880	8880	0
503	20231130	125200	26234710	8880	8880	8880	8880	0
504	20231130	125100	26234710	8880	8880	8880	8880	0
505	20231130	125000	26234710	8880	8880	8880	8880	0
506	20231130	124900	26234710	8880	8880	8880	8880	60
507	20231130	124800	25701910	8870	8870	8870	8870	0
508	20231130	124700	25701910	8870	8870	8870	8870	0
509	20231130	124600	25701910	8870	8870	8870	8870	0
510	20231130	124500	25701910	8870	8870	8870	8870	0
511	20231130	124400	25701910	8870	8870	8870	8870	0
512	20231130	124300	25701910	8870	8870	8870	8870	0
513	20231130	124200	25701910	8870	8870	8870	8870	0
514	20231130	124100	25701910	8870	8870	8870	8870	0
515	20231130	124000	25701910	8870	8870	8870	8870	10
516	20231130	123900	25613210	8870	8880	8880	8870	223
517	20231130	123800	23633420	8920	8920	8920	8920	0
518	20231130	123700	23633420	8920	8920	8920	8920	0
519	20231130	123600	23633420	8920	8920	8920	8920	0
520	20231130	123500	23633420	8920	8920	8920	8920	0
521	20231130	123400	23633420	8920	8920	8920	8920	0
522	20231130	123300	23633420	8920	8920	8920	8920	0
523	20231130	123200	23633420	8920	8920	8920	8920	0
524	20231130	123100	23633420	8920	8920	8920	8920	0
525	20231130	123000	23633420	8920	8920	8920	8920	0
526	20231130	122900	23633420	8920	8920	8920	8920	0
527	20231130	122800	23633420	8920	8920	8920	8920	0
528	20231130	122700	23633420	8920	8910	8920	8910	2
529	20231130	122600	23615590	8920	8920	8920	8920	223
530	20231130	122500	21626430	8920	8920	8920	8920	0
531	20231130	122400	21626430	8920	8920	8920	8920	5
532	20231130	122300	21581830	8870	8870	8870	8870	1
533	20231130	122200	21572960	8910	8910	8910	8910	0
534	20231130	122100	21572960	8910	8910	8910	8910	0
535	20231130	122000	21572960	8910	8910	8910	8910	0
536	20231130	121900	21572960	8910	8910	8910	8910	0
537	20231130	121800	21572960	8910	8910	8910	8910	0
538	20231130	121700	21572960	8910	8910	8910	8910	0
539	20231130	121600	21572960	8910	8910	8910	8910	0
540	20231130	121500	21572960	8910	8910	8910	8910	0
541	20231130	121400	21572960	8910	8910	8910	8910	0
542	20231130	121300	21572960	8910	8910	8910	8910	1
543	20231130	121200	21564050	8900	8900	8900	8900	1
544	20231130	121100	21555150	8900	8900	8900	8900	0
545	20231130	121000	21555150	8900	8900	8900	8900	50
546	20231130	120900	21110150	8910	8910	8910	8910	0
547	20231130	120800	21110150	8910	8910	8910	8910	0
548	20231130	120700	21110150	8910	8910	8910	8910	0
549	20231130	120600	21110150	8910	8910	8910	8910	0
550	20231130	120500	21110150	8910	8910	8910	8910	0
551	20231130	120400	21110150	8910	8910	8910	8910	0
552	20231130	120300	21110150	8910	8910	8910	8910	0
553	20231130	120200	21110150	8910	8910	8910	8910	0
554	20231130	120100	21110150	8910	8910	8910	8910	0
555	20231130	120000	21110150	8910	8910	8910	8910	0
556	20231130	115900	21110150	8910	8910	8910	8910	1
557	20231130	115800	21101240	8920	8920	8920	8920	30
558	20231130	115700	20833640	8920	8920	8920	8920	10
559	20231130	115600	20744440	8920	8920	8920	8920	0
560	20231130	115500	20744440	8920	8920	8920	8920	0
561	20231130	115400	20744440	8920	8920	8920	8920	0
562	20231130	115300	20744440	8920	8920	8920	8920	0
563	20231130	115200	20744440	8920	8920	8920	8920	0
564	20231130	115100	20744440	8920	8920	8920	8920	0
565	20231130	115000	20744440	8920	8920	8920	8920	2
566	20231130	114900	20726600	8870	8870	8870	8870	0
567	20231130	114800	20726600	8870	8870	8870	8870	0
568	20231130	114700	20726600	8870	8870	8870	8870	0
569	20231130	114600	20726600	8870	8870	8870	8870	0
570	20231130	114500	20726600	8870	8870	8870	8870	0
571	20231130	114400	20726600	8870	8870	8870	8870	0
572	20231130	114300	20726600	8870	8870	8870	8870	11
573	20231130	114200	20629030	8920	8920	8920	8920	0
574	20231130	114100	20629030	8920	8920	8920	8920	0
575	20231130	114000	20629030	8920	8920	8920	8920	100
576	20231130	113900	19737030	8920	8920	8920	8920	0
577	20231130	113800	19737030	8920	8920	8920	8920	0
578	20231130	113700	19737030	8920	8920	8920	8920	0
579	20231130	113600	19737030	8920	8920	8920	8920	0
580	20231130	113500	19737030	8920	8920	8920	8920	0
581	20231130	113400	19737030	8920	8920	8920	8920	0
582	20231130	113300	19737030	8920	8920	8920	8920	0
583	20231130	113200	19737030	8920	8920	8920	8920	0
584	20231130	113100	19737030	8920	8920	8920	8920	0
585	20231130	113000	19737030	8920	8920	8920	8920	0
586	20231130	112900	19737030	8920	8920	8920	8920	0
587	20231130	112800	19737030	8920	8920	8920	8920	0
588	20231130	112700	19737030	8920	8920	8920	8920	1
589	20231130	112600	19728110	8930	8930	8930	8930	0
590	20231130	112500	19728110	8930	8930	8930	8930	0
591	20231130	112400	19728110	8930	8930	8930	8930	0
592	20231130	112300	19728110	8930	8930	8930	8930	0
593	20231130	112200	19728110	8930	8930	8930	8930	0
594	20231130	112100	19728110	8930	8930	8930	8930	0
595	20231130	112000	19728110	8930	8930	8930	8930	0
596	20231130	111900	19728110	8930	8930	8930	8930	0
597	20231130	111800	19728110	8930	8930	8930	8930	0
598	20231130	111700	19728110	8930	8930	8930	8930	0
599	20231130	111600	19728110	8930	8930	8930	8930	0
600	20231130	111500	19728110	8930	8930	8930	8930	0
601	20231130	111400	19728110	8930	8930	8930	8930	0
602	20231130	111300	19728110	8930	8930	8930	8930	0
603	20231130	111200	19728110	8930	8930	8930	8930	0
604	20231130	111100	19728110	8930	8930	8930	8930	0
605	20231130	111000	19728110	8930	8930	8930	8930	0
606	20231130	110900	19728110	8930	8930	8930	8930	0
607	20231130	110800	19728110	8930	8930	8930	8930	0
608	20231130	110700	19728110	8930	8930	8930	8930	0
609	20231130	110600	19728110	8930	8930	8930	8930	0
610	20231130	110500	19728110	8930	8930	8930	8930	33
611	20231130	110400	19433420	8930	8930	8930	8930	0
612	20231130	110300	19433420	8930	8930	8930	8930	0
613	20231130	110200	19433420	8930	8930	8930	8930	0
614	20231130	110100	19433420	8930	8930	8930	8930	0
615	20231130	110000	19433420	8930	8930	8930	8930	0
616	20231130	105900	19433420	8930	8930	8930	8930	0
617	20231130	105800	19433420	8930	8930	8930	8930	0
618	20231130	105700	19433420	8930	8930	8930	8930	0
619	20231130	105600	19433420	8930	8930	8930	8930	0
620	20231130	105500	19433420	8930	8930	8930	8930	0
621	20231130	105400	19433420	8930	8930	8930	8930	0
622	20231130	105300	19433420	8930	8930	8930	8930	0
623	20231130	105200	19433420	8930	8930	8930	8930	0
624	20231130	105100	19433420	8930	8930	8930	8930	0
625	20231130	105000	19433420	8930	8930	8930	8930	1
626	20231130	104900	19424490	8950	8950	8950	8950	0
627	20231130	104800	19424490	8950	8950	8950	8950	0
628	20231130	104700	19424490	8950	8950	8950	8950	0
629	20231130	104600	19424490	8950	8950	8950	8950	0
630	20231130	104500	19424490	8950	8950	8950	8950	0
631	20231130	104400	19424490	8950	8950	8950	8950	0
632	20231130	104300	19424490	8950	8940	8950	8940	6
633	20231130	104200	19370800	8950	8940	8950	8940	9
634	20231130	104100	19290270	8960	8960	8960	8960	0
635	20231130	104000	19290270	8960	8960	8960	8960	0
636	20231130	103900	19290270	8960	8960	8960	8960	3
637	20231130	103800	19263390	8960	8890	8960	8890	250
638	20231130	103700	17040140	8840	8840	8840	8840	0
639	20231130	103600	17040140	8840	8840	8840	8840	0
640	20231130	103500	17040140	8840	8840	8840	8840	0
641	20231130	103400	17040140	8840	8840	8840	8840	0
642	20231130	103300	17040140	8840	8840	8840	8840	0
643	20231130	103200	17040140	8840	8840	8840	8840	14
644	20231130	103100	16916380	8840	8840	8840	8840	0
645	20231130	103000	16916380	8840	8840	8840	8840	0
646	20231130	102900	16916380	8840	8840	8840	8840	0
647	20231130	102800	16916380	8840	8840	8840	8840	0
648	20231130	102700	16916380	8840	8840	8840	8840	0
649	20231130	102600	16916380	8840	8840	8840	8840	0
650	20231130	102500	16916380	8840	8840	8840	8840	0
651	20231130	102400	16916380	8840	8840	8840	8840	0
652	20231130	102300	16916380	8840	8840	8840	8840	0
653	20231130	102200	16916380	8840	8840	8840	8840	0
654	20231130	102100	16916380	8840	8840	8840	8840	1
655	20231130	102000	16907540	8860	8860	8860	8860	0
656	20231130	101900	16907540	8860	8860	8860	8860	12
657	20231130	101800	16801220	8890	8890	8890	8890	0
658	20231130	101700	16801220	8890	8890	8890	8890	0
659	20231130	101600	16801220	8890	8890	8890	8890	6
660	20231130	101500	16747880	8890	8890	8890	8890	0
661	20231130	101400	16747880	8890	8890	8890	8890	0
662	20231130	101300	16747880	8890	8890	8890	8890	1
663	20231130	101200	16738990	8840	8840	8840	8840	0
664	20231130	101100	16738990	8840	8840	8840	8840	9
665	20231130	101000	16659430	8840	8840	8840	8840	0
666	20231130	100900	16659430	8840	8840	8840	8840	0
667	20231130	100800	16659430	8840	8850	8850	8840	71
668	20231130	100700	16031300	8890	8890	8890	8890	0
669	20231130	100600	16031300	8890	8890	8890	8890	0
670	20231130	100500	16031300	8890	8890	8890	8890	0
671	20231130	100400	16031300	8890	8890	8890	8890	250
672	20231130	100300	13808800	8890	8880	8890	8880	450
673	20231130	100200	9809800	8880	8880	8880	8880	9
674	20231130	100100	9729880	8880	8880	8880	8880	0
675	20231130	100000	9729880	8880	8860	8880	8860	13
676	20231130	095900	9614640	8850	8850	8850	8850	0
677	20231130	095800	9614640	8850	8850	8850	8850	10
678	20231130	095700	9526140	8850	8850	8850	8850	14
679	20231130	095600	9402240	8860	8860	8860	8860	0
680	20231130	095500	9402240	8860	8860	8860	8860	0
681	20231130	095400	9402240	8860	8860	8860	8860	0
682	20231130	095300	9402240	8860	8860	8860	8860	0
683	20231130	095200	9402240	8860	8860	8860	8860	0
684	20231130	095100	9402240	8860	8860	8860	8860	0
685	20231130	095000	9402240	8860	8860	8860	8860	0
686	20231130	094900	9402240	8860	8860	8860	8860	0
687	20231130	094800	9402240	8860	8860	8860	8860	42
688	20231130	094700	9030120	8890	8890	8890	8890	0
689	20231130	094600	9030120	8890	8890	8890	8890	0
690	20231130	094500	9030120	8890	8890	8890	8890	0
691	20231130	094400	9030120	8890	8890	8890	8890	0
692	20231130	094300	9030120	8890	8890	8890	8890	0
693	20231130	094200	9030120	8890	8890	8890	8890	0
694	20231130	094100	9030120	8890	8890	8890	8890	0
695	20231130	094000	9030120	8890	8890	8890	8890	0
696	20231130	093900	9030120	8890	8890	8890	8890	1
697	20231130	093800	9021230	8860	8890	8890	8860	25
698	20231130	093700	8799040	8890	8890	8890	8890	0
699	20231130	093600	8799040	8890	8890	8890	8890	0
700	20231130	093500	8799040	8890	8890	8890	8890	0
701	20231130	093400	8799040	8890	8890	8890	8890	0
702	20231130	093300	8799040	8890	8890	8890	8890	0
703	20231130	093200	8799040	8890	8890	8890	8890	0
704	20231130	093100	8799040	8890	8890	8890	8890	1
705	20231130	093000	8790150	8890	8890	8890	8890	0
706	20231130	092900	8790150	8890	8890	8890	8890	1
707	20231130	092800	8781260	8860	8860	8860	8860	50
708	20231130	092700	8338260	8860	8860	8860	8860	11
709	20231130	092600	8240800	8890	8890	8890	8890	0
710	20231130	092500	8240800	8890	8890	8890	8890	0
711	20231130	092400	8240800	8890	8890	8890	8890	0
712	20231130	092300	8240800	8890	8890	8890	8890	0
713	20231130	092200	8240800	8890	8890	8890	8890	0
714	20231130	092100	8240800	8890	8890	8890	8890	100
715	20231130	092000	7351800	8890	8890	8890	8890	1
716	20231130	091900	7342910	8860	8860	8860	8860	16
717	20231130	091800	7201150	8860	8860	8860	8860	29
718	20231130	091700	6944210	8880	8880	8880	8880	1
719	20231130	091600	6935330	8890	8890	8890	8890	8
720	20231130	091500	6864210	8960	8960	8960	8960	0
721	20231130	091400	6864210	8960	8960	8960	8960	0
722	20231130	091300	6864210	8960	8860	8960	8860	9
723	20231130	091200	6784100	8970	8960	8970	8960	88
724	20231130	091100	5994840	8970	8970	8970	8970	1
725	20231130	091000	5985870	8840	8840	8840	8840	0
726	20231130	090900	5985870	8840	8840	8970	8840	212
727	20231130	090800	4111660	8840	8840	8840	8840	5
728	20231130	090700	4067460	8980	8840	8980	8840	20
729	20231130	090600	3889610	8920	8870	8920	8840	21
730	20231130	090500	3703710	8930	8930	8930	8930	5
731	20231130	090400	3659060	8930	8930	8930	8930	0
732	20231130	090300	3659060	8930	8930	8930	8930	2
733	20231130	090200	3641200	8840	8840	8840	8840	8
734	20231130	090100	3570480	8940	8840	8940	8840	64
735	20231130	090000	3002920	8840	8740	8840	8740	343