KissMeData/054670/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193300	229461010	8710	8710	8710	8710	776
3	20231130	193200	229461010	8710	8710	8710	8710	0
4	20231130	193100	229461010	8710	8710	8710	8710	0
5	20231130	193000	229461010	8710	8710	8710	8710	0
6	20231130	192900	229461010	8710	8710	8710	8710	0
7	20231130	192800	229461010	8710	8710	8710	8710	0
8	20231130	192700	229461010	8710	8710	8710	8710	0
9	20231130	192600	229461010	8710	8710	8710	8710	0
10	20231130	192500	229461010	8710	8710	8710	8710	0
11	20231130	192400	229461010	8710	8710	8710	8710	0
12	20231130	192300	229461010	8710	8710	8710	8710	0
13	20231130	192200	229461010	8710	8710	8710	8710	0
14	20231130	192100	229461010	8710	8710	8710	8710	0
15	20231130	192000	229461010	8710	8710	8710	8710	0
16	20231130	191900	229461010	8710	8710	8710	8710	0
17	20231130	191800	229461010	8710	8710	8710	8710	0
18	20231130	191700	229461010	8710	8710	8710	8710	0
19	20231130	191600	229461010	8710	8710	8710	8710	0
20	20231130	191500	229461010	8710	8710	8710	8710	0
21	20231130	191400	229461010	8710	8710	8710	8710	0
22	20231130	191300	229461010	8710	8710	8710	8710	0
23	20231130	191200	229461010	8710	8710	8710	8710	0
24	20231130	191100	229461010	8710	8710	8710	8710	0
25	20231130	191000	229461010	8710	8710	8710	8710	0
26	20231130	190900	229461010	8710	8710	8710	8710	0
27	20231130	190800	229461010	8710	8710	8710	8710	0
28	20231130	190700	229461010	8710	8710	8710	8710	0
29	20231130	190600	229461010	8710	8710	8710	8710	0
30	20231130	190500	229461010	8710	8710	8710	8710	0
31	20231130	190400	229461010	8710	8710	8710	8710	0
32	20231130	190300	229461010	8710	8710	8710	8710	776
33	20231130	190200	229461010	8710	8710	8710	8710	0
34	20231130	190100	229461010	8710	8710	8710	8710	0
35	20231130	190000	229461010	8710	8710	8710	8710	0
36	20231130	185900	229461010	8710	8710	8710	8710	0
37	20231130	185800	229461010	8710	8710	8710	8710	0
38	20231130	185700	229461010	8710	8710	8710	8710	0
39	20231130	185600	229461010	8710	8710	8710	8710	0
40	20231130	185500	229461010	8710	8710	8710	8710	0
41	20231130	185400	229461010	8710	8710	8710	8710	0
42	20231130	185300	229461010	8710	8710	8710	8710	0
43	20231130	185200	229461010	8710	8710	8710	8710	0
44	20231130	185100	229461010	8710	8710	8710	8710	0
45	20231130	185000	229461010	8710	8710	8710	8710	0
46	20231130	184900	229461010	8710	8710	8710	8710	0
47	20231130	184800	229461010	8710	8710	8710	8710	0
48	20231130	184700	229461010	8710	8710	8710	8710	0
49	20231130	184600	229461010	8710	8710	8710	8710	0
50	20231130	184500	229461010	8710	8710	8710	8710	0
51	20231130	184400	229461010	8710	8710	8710	8710	0
52	20231130	184300	229461010	8710	8710	8710	8710	0
53	20231130	184200	229461010	8710	8710	8710	8710	0
54	20231130	184100	229461010	8710	8710	8710	8710	0
55	20231130	184000	229461010	8710	8710	8710	8710	0
56	20231130	183900	229461010	8710	8710	8710	8710	0
57	20231130	183800	229461010	8710	8710	8710	8710	0
58	20231130	183700	229461010	8710	8710	8710	8710	0
59	20231130	183600	229461010	8710	8710	8710	8710	0
60	20231130	183500	229461010	8710	8710	8710	8710	0
61	20231130	183400	229461010	8710	8710	8710	8710	0
62	20231130	183300	229461010	8710	8710	8710	8710	776
63	20231130	183200	229461010	8710	8710	8710	8710	0
64	20231130	183100	229461010	8710	8710	8710	8710	0
65	20231130	183000	229461010	8710	8710	8710	8710	0
66	20231130	182900	229461010	8710	8710	8710	8710	0
67	20231130	182800	229461010	8710	8710	8710	8710	0
68	20231130	182700	229461010	8710	8710	8710	8710	0
69	20231130	182600	229461010	8710	8710	8710	8710	0
70	20231130	182500	229461010	8710	8710	8710	8710	0
71	20231130	182400	229461010	8710	8710	8710	8710	0
72	20231130	182300	229461010	8710	8710	8710	8710	0
73	20231130	182200	229461010	8710	8710	8710	8710	0
74	20231130	182100	229461010	8710	8710	8710	8710	0
75	20231130	182000	229461010	8710	8710	8710	8710	0
76	20231130	181900	229461010	8710	8710	8710	8710	0
77	20231130	181800	229461010	8710	8710	8710	8710	0
78	20231130	181700	229461010	8710	8710	8710	8710	0
79	20231130	181600	229461010	8710	8710	8710	8710	0
80	20231130	181500	229461010	8710	8710	8710	8710	0
81	20231130	181400	229461010	8710	8710	8710	8710	0
82	20231130	181300	229461010	8710	8710	8710	8710	0
83	20231130	181200	229461010	8710	8710	8710	8710	0
84	20231130	181100	229461010	8710	8710	8710	8710	0
85	20231130	181000	229461010	8710	8710	8710	8710	0
86	20231130	180900	229461010	8710	8710	8710	8710	0
87	20231130	180800	229461010	8710	8710	8710	8710	0
88	20231130	180700	229461010	8710	8710	8710	8710	0
89	20231130	180600	229461010	8710	8710	8710	8710	0
90	20231130	180500	229461010	8710	8710	8710	8710	0
91	20231130	180400	229461010	8710	8710	8710	8710	0
92	20231130	180300	229461010	8710	8710	8710	8710	776
93	20231130	180200	229461010	8710	8710	8710	8710	0
94	20231130	180100	229461010	8710	8710	8710	8710	0
95	20231130	180000	229461010	8710	8710	8710	8710	0
96	20231130	175900	229461010	8710	8710	8710	8710	0
97	20231130	175800	229461010	8710	8710	8710	8710	0
98	20231130	175700	229461010	8710	8710	8710	8710	0
99	20231130	175600	229461010	8710	8710	8710	8710	0
100	20231130	175500	229461010	8710	8710	8710	8710	0
101	20231130	175400	229461010	8710	8710	8710	8710	0
102	20231130	175300	229461010	8710	8710	8710	8710	0
103	20231130	175200	229461010	8710	8710	8710	8710	0
104	20231130	175100	229461010	8710	8710	8710	8710	0
105	20231130	175000	229461010	8710	8710	8710	8710	0
106	20231130	174900	229461010	8710	8710	8710	8710	0
107	20231130	174800	229461010	8710	8710	8710	8710	0
108	20231130	174700	229461010	8710	8710	8710	8710	0
109	20231130	174600	229461010	8710	8710	8710	8710	0
110	20231130	174500	229461010	8710	8710	8710	8710	0
111	20231130	174400	229461010	8710	8710	8710	8710	0
112	20231130	174300	229461010	8710	8710	8710	8710	0
113	20231130	174200	229461010	8710	8710	8710	8710	0
114	20231130	174100	229461010	8710	8710	8710	8710	0
115	20231130	174000	229461010	8710	8710	8710	8710	0
116	20231130	173900	229461010	8710	8710	8710	8710	0
117	20231130	173800	229461010	8710	8710	8710	8710	0
118	20231130	173700	229461010	8710	8710	8710	8710	0
119	20231130	173600	229461010	8710	8710	8710	8710	0
120	20231130	173500	229461010	8710	8710	8710	8710	0
121	20231130	173400	229461010	8710	8710	8710	8710	0
122	20231130	173300	229461010	8710	8710	8710	8710	776
123	20231130	173200	229461010	8710	8710	8710	8710	0
124	20231130	173100	229461010	8710	8710	8710	8710	0
125	20231130	173000	229461010	8710	8710	8710	8710	0
126	20231130	172900	229461010	8710	8710	8710	8710	0
127	20231130	172800	229461010	8710	8710	8710	8710	0
128	20231130	172700	229461010	8710	8710	8710	8710	0
129	20231130	172600	229461010	8710	8710	8710	8710	0
130	20231130	172500	229461010	8710	8710	8710	8710	0
131	20231130	172400	229461010	8710	8710	8710	8710	0
132	20231130	172300	229461010	8710	8710	8710	8710	0
133	20231130	172200	229461010	8710	8710	8710	8710	0
134	20231130	172100	229461010	8710	8710	8710	8710	0
135	20231130	172000	229461010	8710	8710	8710	8710	0
136	20231130	171900	229461010	8710	8710	8710	8710	0
137	20231130	171800	229461010	8710	8710	8710	8710	0
138	20231130	171700	229461010	8710	8710	8710	8710	0
139	20231130	171600	229461010	8710	8710	8710	8710	0
140	20231130	171500	229461010	8710	8710	8710	8710	0
141	20231130	171400	229461010	8710	8710	8710	8710	0
142	20231130	171300	229461010	8710	8710	8710	8710	0
143	20231130	171200	229461010	8710	8710	8710	8710	0
144	20231130	171100	229461010	8710	8710	8710	8710	0
145	20231130	171000	229461010	8710	8710	8710	8710	0
146	20231130	170900	229461010	8710	8710	8710	8710	0
147	20231130	170800	229461010	8710	8710	8710	8710	0
148	20231130	170700	229461010	8710	8710	8710	8710	0
149	20231130	170600	229461010	8710	8710	8710	8710	0
150	20231130	170500	229461010	8710	8710	8710	8710	0
151	20231130	170400	229461010	8710	8710	8710	8710	0
152	20231130	170300	229461010	8710	8710	8710	8710	776
153	20231130	170200	229461010	8710	8710	8710	8710	0
154	20231130	170100	229461010	8710	8710	8710	8710	0
155	20231130	170000	229461010	8710	8710	8710	8710	0
156	20231130	165900	229461010	8710	8710	8710	8710	0
157	20231130	165800	229461010	8710	8710	8710	8710	0
158	20231130	165700	229461010	8710	8710	8710	8710	0
159	20231130	165600	229461010	8710	8710	8710	8710	0
160	20231130	165500	229461010	8710	8710	8710	8710	0
161	20231130	165400	229461010	8710	8710	8710	8710	0
162	20231130	165300	229461010	8710	8710	8710	8710	0
163	20231130	165200	229461010	8710	8710	8710	8710	0
164	20231130	165100	229461010	8710	8710	8710	8710	0
165	20231130	165000	229461010	8710	8710	8710	8710	0
166	20231130	164900	229461010	8710	8710	8710	8710	0
167	20231130	164800	229461010	8710	8710	8710	8710	0
168	20231130	164700	229461010	8710	8710	8710	8710	0
169	20231130	164600	229461010	8710	8710	8710	8710	0
170	20231130	164500	229461010	8710	8710	8710	8710	0
171	20231130	164400	229461010	8710	8710	8710	8710	0
172	20231130	164300	229461010	8710	8710	8710	8710	0
173	20231130	164200	229461010	8710	8710	8710	8710	0
174	20231130	164100	229461010	8710	8710	8710	8710	0
175	20231130	164000	229461010	8710	8710	8710	8710	0
176	20231130	163900	229461010	8710	8710	8710	8710	0
177	20231130	163800	229461010	8710	8710	8710	8710	0
178	20231130	163700	229461010	8710	8710	8710	8710	0
179	20231130	163600	229461010	8710	8710	8710	8710	0
180	20231130	163500	229461010	8710	8710	8710	8710	0
181	20231130	163400	229461010	8710	8710	8710	8710	0
182	20231130	163300	229461010	8710	8710	8710	8710	776
183	20231130	163200	229461010	8710	8710	8710	8710	0
184	20231130	163100	229461010	8710	8710	8710	8710	0
185	20231130	163000	229461010	8710	8710	8710	8710	0
186	20231130	162900	229461010	8710	8710	8710	8710	0
187	20231130	162800	229461010	8710	8710	8710	8710	0
188	20231130	162700	229461010	8710	8710	8710	8710	0
189	20231130	162600	229461010	8710	8710	8710	8710	0
190	20231130	162500	229461010	8710	8710	8710	8710	0
191	20231130	162400	229461010	8710	8710	8710	8710	0
192	20231130	162300	229461010	8710	8710	8710	8710	0
193	20231130	162200	229461010	8710	8710	8710	8710	0
194	20231130	162100	229461010	8710	8710	8710	8710	0
195	20231130	162000	229461010	8710	8710	8710	8710	0
196	20231130	161900	229461010	8710	8710	8710	8710	0
197	20231130	161800	229461010	8710	8710	8710	8710	0
198	20231130	161700	229461010	8710	8710	8710	8710	0
199	20231130	161600	229461010	8710	8710	8710	8710	0
200	20231130	161500	229461010	8710	8710	8710	8710	0
201	20231130	161400	229461010	8710	8710	8710	8710	0
202	20231130	161300	229461010	8710	8710	8710	8710	0
203	20231130	161200	229461010	8710	8710	8710	8710	0
204	20231130	161100	229461010	8710	8710	8710	8710	0
205	20231130	161000	229461010	8710	8710	8710	8710	0
206	20231130	160900	229461010	8710	8710	8710	8710	0
207	20231130	160800	229461010	8710	8710	8710	8710	0
208	20231130	160700	229461010	8710	8710	8710	8710	0
209	20231130	160600	229461010	8710	8710	8710	8710	0
210	20231130	160500	229461010	8710	8710	8710	8710	0
211	20231130	160400	229461010	8710	8710	8710	8710	0
212	20231130	160300	229461010	8710	8710	8710	8710	776
213	20231130	160200	229461010	8710	8710	8710	8710	0
214	20231130	160100	229461010	8710	8710	8710	8710	0
215	20231130	160000	229461010	8710	8710	8710	8710	0
216	20231130	155900	229461010	8710	8710	8710	8710	0
217	20231130	155800	229461010	8710	8710	8710	8710	0
218	20231130	155700	229461010	8710	8710	8710	8710	0
219	20231130	155600	229461010	8710	8710	8710	8710	0
220	20231130	155500	229461010	8710	8710	8710	8710	0
221	20231130	155400	229461010	8710	8710	8710	8710	0
222	20231130	155300	229461010	8710	8710	8710	8710	0
223	20231130	155200	229461010	8710	8710	8710	8710	0
224	20231130	155100	229461010	8710	8710	8710	8710	0
225	20231130	155000	229461010	8710	8710	8710	8710	0
226	20231130	154900	229461010	8710	8710	8710	8710	0
227	20231130	154800	229461010	8710	8710	8710	8710	0
228	20231130	154700	229461010	8710	8710	8710	8710	0
229	20231130	154600	229461010	8710	8710	8710	8710	0
230	20231130	154500	229461010	8710	8710	8710	8710	0
231	20231130	154400	229461010	8710	8710	8710	8710	0
232	20231130	154300	229461010	8710	8710	8710	8710	0
233	20231130	154200	229461010	8710	8710	8710	8710	0
234	20231130	154100	229461010	8710	8710	8710	8710	0
235	20231130	154000	229461010	8710	8710	8710	8710	0
236	20231130	153900	229461010	8710	8710	8710	8710	0
237	20231130	153800	229461010	8710	8710	8710	8710	0
238	20231130	153700	229461010	8710	8710	8710	8710	0
239	20231130	153600	229461010	8710	8710	8710	8710	0
240	20231130	153500	229461010	8710	8710	8710	8710	0
241	20231130	153400	229461010	8710	8710	8710	8710	0
242	20231130	153300	229461010	8710	8710	8710	8710	776
243	20231130	153200	229461010	8710	8710	8710	8710	0
244	20231130	153100	229461010	8710	8710	8710	8710	0
245	20231130	153000	229461010	8710	8710	8710	8710	776
246	20231130	152900	222702050	8700	8700	8700	8700	0
247	20231130	152800	222702050	8700	8700	8700	8700	0
248	20231130	152700	222702050	8700	8700	8700	8700	0
249	20231130	152600	222702050	8700	8700	8700	8700	0
250	20231130	152500	222702050	8700	8700	8700	8700	0
251	20231130	152400	222702050	8700	8700	8700	8700	0
252	20231130	152300	222702050	8700	8700	8700	8700	0
253	20231130	152200	222702050	8700	8700	8700	8700	0
254	20231130	152100	222702050	8700	8700	8700	8700	0
255	20231130	152000	222702050	8700	8700	8700	8700	0
256	20231130	151900	222702050	8700	8700	8720	8700	45
257	20231130	151800	222310530	8700	8720	8720	8700	5
258	20231130	151700	222266950	8710	8710	8710	8710	100
259	20231130	151600	221395950	8720	8720	8720	8720	91
260	20231130	151500	220602430	8710	8710	8710	8710	1
261	20231130	151400	220593720	8700	8710	8710	8700	491
262	20231130	151300	216321750	8700	8710	8710	8700	230
263	20231130	151200	214320040	8710	8710	8710	8710	0
264	20231130	151100	214320040	8710	8710	8710	8710	0
265	20231130	151000	214320040	8710	8710	8710	8710	0
266	20231130	150900	214320040	8710	8710	8710	8710	1
267	20231130	150800	214311330	8710	8710	8710	8710	0
268	20231130	150700	214311330	8710	8710	8710	8700	133
269	20231130	150600	213153100	8710	8710	8710	8710	0
270	20231130	150500	213153100	8710	8710	8720	8710	69
271	20231130	150400	212552080	8710	8710	8710	8710	61
272	20231130	150300	212020770	8700	8700	8700	8700	1
273	20231130	150200	212012070	8700	8700	8700	8700	11
274	20231130	150100	211916370	8700	8700	8700	8700	49
275	20231130	150000	211490070	8710	8700	8710	8700	82
276	20231130	145900	210775860	8700	8700	8700	8700	0
277	20231130	145800	210775860	8700	8700	8700	8700	0
278	20231130	145700	210775860	8700	8700	8700	8700	256
279	20231130	145600	208548660	8700	8700	8700	8700	11
280	20231130	145500	208452960	8700	8700	8700	8700	22
281	20231130	145400	208261560	8690	8690	8690	8690	0
282	20231130	145300	208261560	8690	8690	8690	8690	0
283	20231130	145200	208261560	8690	8690	8690	8690	0
284	20231130	145100	208261560	8690	8690	8690	8690	21
285	20231130	145000	208079070	8690	8690	8700	8690	26
286	20231130	144900	207853120	8690	8690	8690	8690	198
287	20231130	144800	206132500	8690	8690	8690	8690	0
288	20231130	144700	206132500	8690	8690	8690	8690	7
289	20231130	144600	206071670	8690	8690	8690	8690	0
290	20231130	144500	206071670	8690	8690	8690	8690	20
291	20231130	144400	205897870	8690	8690	8690	8690	189
292	20231130	144300	204255460	8690	8690	8700	8690	133
293	20231130	144200	203099190	8700	8700	8700	8700	0
294	20231130	144100	203099190	8700	8700	8700	8700	33
295	20231130	144000	202812090	8700	8700	8700	8700	60
296	20231130	143900	202290090	8700	8700	8700	8700	0
297	20231130	143800	202290090	8700	8700	8700	8700	1
298	20231130	143700	202281390	8700	8700	8700	8700	20
299	20231130	143600	202107390	8700	8700	8700	8700	869
300	20231130	143500	194547090	8710	8710	8710	8710	0
301	20231130	143400	194547090	8710	8710	8710	8710	6
302	20231130	143300	194494830	8700	8700	8700	8700	0
303	20231130	143200	194494830	8700	8700	8700	8700	0
304	20231130	143100	194494830	8700	8700	8700	8700	115
305	20231130	143000	193494330	8710	8710	8710	8710	9
306	20231130	142900	193415940	8710	8710	8710	8710	51
307	20231130	142800	192971730	8720	8720	8720	8720	0
308	20231130	142700	192971730	8720	8720	8720	8720	0
309	20231130	142600	192971730	8720	8720	8720	8720	0
310	20231130	142500	192971730	8720	8720	8720	8720	151
311	20231130	142400	191655010	8700	8700	8700	8700	0
312	20231130	142300	191655010	8700	8700	8700	8700	0
313	20231130	142200	191655010	8700	8700	8700	8700	0
314	20231130	142100	191655010	8700	8700	8700	8700	17
315	20231130	142000	191507110	8710	8710	8710	8710	68
316	20231130	141900	190914830	8700	8700	8700	8700	57
317	20231130	141800	190418930	8700	8700	8700	8700	0
318	20231130	141700	190418930	8700	8700	8700	8700	0
319	20231130	141600	190418930	8700	8700	8700	8700	0
320	20231130	141500	190418930	8700	8700	8700	8700	0
321	20231130	141400	190418930	8700	8700	8700	8700	50
322	20231130	141300	189983930	8700	8700	8700	8700	0
323	20231130	141200	189983930	8700	8700	8700	8700	0
324	20231130	141100	189983930	8700	8700	8700	8700	293
325	20231130	141000	187434830	8710	8710	8710	8710	35
326	20231130	140900	187129980	8720	8720	8720	8720	0
327	20231130	140800	187129980	8720	8720	8720	8720	0
328	20231130	140700	187129980	8720	8720	8720	8720	1
329	20231130	140600	187121260	8710	8710	8710	8710	0
330	20231130	140500	187121260	8710	8710	8710	8710	3
331	20231130	140400	187095130	8720	8720	8720	8720	40
332	20231130	140300	186746330	8720	8720	8720	8720	1
333	20231130	140200	186737610	8710	8710	8710	8710	0
334	20231130	140100	186737610	8710	8710	8710	8710	0
335	20231130	140000	186737610	8710	8710	8710	8710	0
336	20231130	135900	186737610	8710	8710	8710	8710	0
337	20231130	135800	186737610	8710	8710	8710	8710	164
338	20231130	135700	185309170	8740	8740	8740	8740	0
339	20231130	135600	185309170	8740	8740	8740	8740	0
340	20231130	135500	185309170	8740	8740	8740	8740	40
341	20231130	135400	184959570	8740	8740	8740	8740	40
342	20231130	135300	184609970	8740	8740	8740	8740	0
343	20231130	135200	184609970	8740	8740	8740	8740	40
344	20231130	135100	184260370	8740	8740	8740	8740	1
345	20231130	135000	184251630	8740	8740	8740	8740	0
346	20231130	134900	184251630	8740	8740	8740	8740	0
347	20231130	134800	184251630	8740	8740	8740	8740	1
348	20231130	134700	184242890	8700	8700	8700	8700	60
349	20231130	134600	183720890	8710	8710	8710	8710	0
350	20231130	134500	183720890	8710	8750	8750	8710	510
351	20231130	134400	179278390	8750	8750	8750	8750	0
352	20231130	134300	179278390	8750	8750	8750	8750	0
353	20231130	134200	179278390	8750	8750	8750	8750	0
354	20231130	134100	179278390	8750	8750	8750	8750	0
355	20231130	134000	179278390	8750	8750	8750	8750	50
356	20231130	133900	178840890	8750	8720	8750	8700	1001
357	20231130	133800	170119490	8730	8730	8730	8730	0
358	20231130	133700	170119490	8730	8730	8730	8730	0
359	20231130	133600	170119490	8730	8730	8730	8730	0
360	20231130	133500	170119490	8730	8730	8730	8730	142
361	20231130	133400	168879830	8730	8730	8730	8730	0
362	20231130	133300	168879830	8730	8730	8730	8730	0
363	20231130	133200	168879830	8730	8730	8730	8730	0
364	20231130	133100	168879830	8730	8730	8730	8730	0
365	20231130	133000	168879830	8730	8730	8730	8730	0
366	20231130	132900	168879830	8730	8730	8730	8730	0
367	20231130	132800	168879830	8730	8730	8730	8730	0
368	20231130	132700	168879830	8730	8730	8730	8730	0
369	20231130	132600	168879830	8730	8740	8740	8730	3
370	20231130	132500	168853630	8720	8720	8720	8720	0
371	20231130	132400	168853630	8720	8720	8720	8720	0
372	20231130	132300	168853630	8720	8720	8720	8720	0
373	20231130	132200	168853630	8720	8720	8720	8720	0
374	20231130	132100	168853630	8720	8720	8720	8720	0
375	20231130	132000	168853630	8720	8720	8720	8720	0
376	20231130	131900	168853630	8720	8720	8720	8720	0
377	20231130	131800	168853630	8720	8720	8720	8720	0
378	20231130	131700	168853630	8720	8720	8720	8720	0
379	20231130	131600	168853630	8720	8720	8720	8720	0
380	20231130	131500	168853630	8720	8720	8720	8720	0
381	20231130	131400	168853630	8720	8720	8720	8720	0
382	20231130	131300	168853630	8720	8770	8770	8720	1051
383	20231130	131200	159638790	8760	8740	8760	8740	569
384	20231130	131100	154654540	8750	8750	8750	8750	0
385	20231130	131000	154654540	8750	8750	8750	8750	0
386	20231130	130900	154654540	8750	8750	8750	8750	0
387	20231130	130800	154654540	8750	8750	8750	8750	0
388	20231130	130700	154654540	8750	8750	8750	8750	0
389	20231130	130600	154654540	8750	8750	8750	8750	0
390	20231130	130500	154654540	8750	8750	8750	8750	0
391	20231130	130400	154654540	8750	8750	8750	8750	0
392	20231130	130300	154654540	8750	8750	8750	8750	0
393	20231130	130200	154654540	8750	8750	8750	8750	0
394	20231130	130100	154654540	8750	8750	8750	8750	0
395	20231130	130000	154654540	8750	8750	8750	8750	57
396	20231130	125900	154155790	8740	8740	8740	8740	5
397	20231130	125800	154112090	8750	8750	8750	8750	0
398	20231130	125700	154112090	8750	8750	8750	8750	0
399	20231130	125600	154112090	8750	8750	8750	8750	0
400	20231130	125500	154112090	8750	8750	8750	8750	1
401	20231130	125400	154103340	8760	8760	8760	8760	1
402	20231130	125300	154094580	8760	8760	8760	8760	0
403	20231130	125200	154094580	8760	8760	8760	8760	30
404	20231130	125100	153831780	8760	8760	8760	8760	0
405	20231130	125000	153831780	8760	8760	8760	8760	0
406	20231130	124900	153831780	8760	8740	8760	8740	2000
407	20231130	124800	136315260	8720	8720	8720	8720	0
408	20231130	124700	136315260	8720	8720	8720	8720	0
409	20231130	124600	136315260	8720	8720	8720	8720	0
410	20231130	124500	136315260	8720	8720	8720	8720	0
411	20231130	124400	136315260	8720	8720	8720	8720	0
412	20231130	124300	136315260	8720	8720	8720	8720	0
413	20231130	124200	136315260	8720	8720	8720	8720	266
414	20231130	124100	133995740	8730	8730	8730	8730	6
415	20231130	124000	133943360	8730	8730	8730	8730	0
416	20231130	123900	133943360	8730	8730	8730	8730	0
417	20231130	123800	133943360	8730	8730	8730	8730	0
418	20231130	123700	133943360	8730	8730	8730	8730	0
419	20231130	123600	133943360	8730	8730	8730	8730	3
420	20231130	123500	133917170	8720	8720	8720	8720	0
421	20231130	123400	133917170	8720	8720	8720	8720	0
422	20231130	123300	133917170	8720	8720	8720	8720	0
423	20231130	123200	133917170	8720	8720	8720	8720	0
424	20231130	123100	133917170	8720	8720	8720	8720	0
425	20231130	123000	133917170	8720	8720	8720	8720	0
426	20231130	122900	133917170	8720	8720	8720	8720	0
427	20231130	122800	133917170	8720	8720	8720	8720	2
428	20231130	122700	133899730	8710	8710	8710	8710	0
429	20231130	122600	133899730	8710	8710	8710	8710	0
430	20231130	122500	133899730	8710	8710	8710	8710	0
431	20231130	122400	133899730	8710	8710	8710	8710	0
432	20231130	122300	133899730	8710	8710	8710	8710	0
433	20231130	122200	133899730	8710	8710	8710	8710	0
434	20231130	122100	133899730	8710	8710	8710	8710	0
435	20231130	122000	133899730	8710	8710	8710	8710	0
436	20231130	121900	133899730	8710	8710	8710	8710	0
437	20231130	121800	133899730	8710	8710	8710	8710	223
438	20231130	121700	131957400	8720	8720	8720	8720	0
439	20231130	121600	131957400	8720	8720	8720	8720	216
440	20231130	121500	130073880	8760	8760	8760	8760	0
441	20231130	121400	130073880	8760	8760	8760	8760	0
442	20231130	121300	130073880	8760	8760	8760	8760	0
443	20231130	121200	130073880	8760	8760	8760	8760	7
444	20231130	121100	130012560	8710	8710	8710	8710	0
445	20231130	121000	130012560	8710	8710	8710	8710	0
446	20231130	120900	130012560	8710	8710	8710	8710	0
447	20231130	120800	130012560	8710	8710	8710	8710	0
448	20231130	120700	130012560	8710	8710	8710	8710	0
449	20231130	120600	130012560	8710	8710	8710	8710	0
450	20231130	120500	130012560	8710	8710	8710	8710	0
451	20231130	120400	130012560	8710	8710	8710	8710	0
452	20231130	120300	130012560	8710	8720	8720	8710	109
453	20231130	120200	129063140	8710	8710	8710	8710	0
454	20231130	120100	129063140	8710	8710	8710	8710	0
455	20231130	120000	129063140	8710	8710	8710	8710	0
456	20231130	115900	129063140	8710	8710	8710	8710	0
457	20231130	115800	129063140	8710	8710	8710	8710	0
458	20231130	115700	129063140	8710	8710	8710	8710	0
459	20231130	115600	129063140	8710	8710	8710	8710	0
460	20231130	115500	129063140	8710	8710	8710	8710	0
461	20231130	115400	129063140	8710	8710	8710	8710	0
462	20231130	115300	129063140	8710	8710	8710	8710	0
463	20231130	115200	129063140	8710	8710	8710	8710	0
464	20231130	115100	129063140	8710	8710	8710	8710	0
465	20231130	115000	129063140	8710	8710	8710	8710	0
466	20231130	114900	129063140	8710	8710	8710	8710	104
467	20231130	114800	128157300	8710	8710	8710	8710	0
468	20231130	114700	128157300	8710	8710	8710	8710	0
469	20231130	114600	128157300	8710	8710	8710	8710	0
470	20231130	114500	128157300	8710	8710	8710	8710	4
471	20231130	114400	128122460	8710	8710	8710	8710	0
472	20231130	114300	128122460	8710	8710	8710	8710	0
473	20231130	114200	128122460	8710	8740	8740	8710	286
474	20231130	114100	125631140	8760	8760	8760	8760	5
475	20231130	114000	125587340	8740	8740	8740	8740	0
476	20231130	113900	125587340	8740	8740	8740	8740	0
477	20231130	113800	125587340	8740	8740	8740	8740	0
478	20231130	113700	125587340	8740	8740	8740	8740	0
479	20231130	113600	125587340	8740	8740	8740	8740	0
480	20231130	113500	125587340	8740	8760	8760	8740	4
481	20231130	113400	125552340	8760	8760	8760	8760	0
482	20231130	113300	125552340	8760	8760	8760	8760	0
483	20231130	113200	125552340	8760	8760	8760	8760	0
484	20231130	113100	125552340	8760	8760	8760	8760	0
485	20231130	113000	125552340	8760	8760	8760	8760	3
486	20231130	112900	125526060	8750	8750	8750	8750	0
487	20231130	112800	125526060	8750	8750	8750	8750	203
488	20231130	112700	123749810	8750	8750	8750	8750	0
489	20231130	112600	123749810	8750	8750	8750	8750	0
490	20231130	112500	123749810	8750	8750	8750	8750	0
491	20231130	112400	123749810	8750	8750	8750	8750	1
492	20231130	112300	123741060	8740	8740	8740	8740	0
493	20231130	112200	123741060	8740	8740	8740	8740	0
494	20231130	112100	123741060	8740	8740	8740	8740	115
495	20231130	112000	122735960	8740	8740	8740	8740	0
496	20231130	111900	122735960	8740	8740	8740	8740	5
497	20231130	111800	122692260	8750	8750	8750	8750	0
498	20231130	111700	122692260	8750	8750	8750	8750	0
499	20231130	111600	122692260	8750	8750	8750	8750	7
500	20231130	111500	122631010	8760	8760	8760	8760	0
501	20231130	111400	122631010	8760	8760	8760	8760	0
502	20231130	111300	122631010	8760	8760	8760	8760	11
503	20231130	111200	122534650	8760	8760	8760	8760	59
504	20231130	111100	122017810	8760	8760	8760	8760	43
505	20231130	111000	121641130	8770	8770	8770	8760	22
506	20231130	110900	121448290	8770	8710	8770	8710	953
507	20231130	110800	113115040	8710	8700	8710	8700	303
508	20231130	110700	110475940	8710	8710	8710	8710	0
509	20231130	110600	110475940	8710	8710	8710	8710	0
510	20231130	110500	110475940	8710	8710	8710	8710	0
511	20231130	110400	110475940	8710	8710	8710	8710	1
512	20231130	110300	110467230	8700	8700	8700	8700	0
513	20231130	110200	110467230	8700	8690	8700	8690	220
514	20231130	110100	108553280	8700	8700	8700	8700	721
515	20231130	110000	102280580	8700	8700	8700	8700	0
516	20231130	105900	102280580	8700	8700	8700	8700	2
517	20231130	105800	102263180	8680	8680	8680	8680	0
518	20231130	105700	102263180	8680	8680	8680	8680	0
519	20231130	105600	102263180	8680	8680	8680	8680	26
520	20231130	105500	102037500	8680	8680	8680	8680	2983
521	20231130	105400	76145060	8680	8680	8680	8680	0
522	20231130	105300	76145060	8680	8680	8680	8680	0
523	20231130	105200	76145060	8680	8680	8680	8680	0
524	20231130	105100	76145060	8680	8680	8680	8680	198
525	20231130	105000	74426420	8680	8680	8680	8680	0
526	20231130	104900	74426420	8680	8680	8680	8680	0
527	20231130	104800	74426420	8680	8680	8680	8680	0
528	20231130	104700	74426420	8680	8680	8680	8680	156
529	20231130	104600	73072340	8680	8680	8680	8680	0
530	20231130	104500	73072340	8680	8680	8680	8680	0
531	20231130	104400	73072340	8680	8680	8680	8680	0
532	20231130	104300	73072340	8680	8680	8680	8680	0
533	20231130	104200	73072340	8680	8680	8680	8680	0
534	20231130	104100	73072340	8680	8680	8680	8680	0
535	20231130	104000	73072340	8680	8680	8680	8680	0
536	20231130	103900	73072340	8680	8680	8680	8680	0
537	20231130	103800	73072340	8680	8680	8680	8680	0
538	20231130	103700	73072340	8680	8680	8680	8680	0
539	20231130	103600	73072340	8680	8680	8680	8680	0
540	20231130	103500	73072340	8680	8680	8680	8680	0
541	20231130	103400	73072340	8680	8680	8680	8680	0
542	20231130	103300	73072340	8680	8680	8680	8680	0
543	20231130	103200	73072340	8680	8680	8680	8680	0
544	20231130	103100	73072340	8680	8680	8680	8680	0
545	20231130	103000	73072340	8680	8690	8690	8680	10
546	20231130	102900	72985530	8690	8690	8690	8690	2
547	20231130	102800	72968150	8710	8710	8710	8710	67
548	20231130	102700	72384580	8700	8700	8700	8700	230
549	20231130	102600	70383580	8700	8700	8700	8700	0
550	20231130	102500	70383580	8700	8700	8700	8700	38
551	20231130	102400	70052980	8700	8700	8700	8700	6
552	20231130	102300	70000780	8690	8690	8690	8690	13
553	20231130	102200	69887810	8690	8690	8690	8690	0
554	20231130	102100	69887810	8690	8690	8690	8690	0
555	20231130	102000	69887810	8690	8690	8690	8690	0
556	20231130	101900	69887810	8690	8690	8690	8690	4
557	20231130	101800	69853050	8680	8680	8680	8680	0
558	20231130	101700	69853050	8680	8680	8680	8680	0
559	20231130	101600	69853050	8680	8680	8680	8680	0
560	20231130	101500	69853050	8680	8680	8680	8680	1362
561	20231130	101400	58030890	8680	8680	8680	8670	18
562	20231130	101300	57874710	8680	8680	8680	8680	84
563	20231130	101200	57145590	8680	8680	8680	8680	0
564	20231130	101100	57145590	8680	8680	8680	8680	0
565	20231130	101000	57145590	8680	8670	8680	8670	189
566	20231130	100900	55506860	8680	8680	8680	8680	400
567	20231130	100800	52034860	8680	8680	8680	8680	196
568	20231130	100700	50333580	8680	8680	8680	8670	877
569	20231130	100600	42721320	8680	8680	8680	8680	0
570	20231130	100500	42721320	8680	8690	8700	8680	52
571	20231130	100400	42269790	8690	8690	8690	8690	0
572	20231130	100300	42269790	8690	8690	8690	8690	1
573	20231130	100200	42261100	8690	8690	8690	8690	4
574	20231130	100100	42226340	8690	8690	8690	8690	16
575	20231130	100000	42087300	8680	8680	8680	8680	0
576	20231130	095900	42087300	8680	8680	8680	8680	223
577	20231130	095800	40151660	8680	8680	8680	8680	1023
578	20231130	095700	31272020	8690	8690	8690	8690	20
579	20231130	095600	31098220	8680	8680	8680	8680	0
580	20231130	095500	31098220	8680	8680	8680	8680	0
581	20231130	095400	31098220	8680	8680	8680	8680	0
582	20231130	095300	31098220	8680	8680	8680	8680	0
583	20231130	095200	31098220	8680	8680	8680	8680	0
584	20231130	095100	31098220	8680	8680	8680	8680	5
585	20231130	095000	31054820	8710	8710	8710	8710	0
586	20231130	094900	31054820	8710	8710	8710	8710	0
587	20231130	094800	31054820	8710	8710	8710	8710	0
588	20231130	094700	31054820	8710	8710	8710	8710	0
589	20231130	094600	31054820	8710	8710	8710	8710	0
590	20231130	094500	31054820	8710	8710	8710	8710	0
591	20231130	094400	31054820	8710	8710	8710	8710	0
592	20231130	094300	31054820	8710	8710	8710	8710	0
593	20231130	094200	31054820	8710	8710	8710	8710	0
594	20231130	094100	31054820	8710	8710	8710	8710	100
595	20231130	094000	30183820	8710	8710	8710	8710	10
596	20231130	093900	30096720	8710	8710	8710	8710	0
597	20231130	093800	30096720	8710	8710	8710	8710	3
598	20231130	093700	30070590	8680	8680	8680	8680	0
599	20231130	093600	30070590	8680	8680	8680	8680	0
600	20231130	093500	30070590	8680	8680	8680	8680	12
601	20231130	093400	29966430	8680	8710	8710	8680	67
602	20231130	093300	29384570	8680	8680	8680	8680	4
603	20231130	093200	29349850	8680	8680	8680	8680	9
604	20231130	093100	29271730	8680	8680	8680	8680	8
605	20231130	093000	29202290	8710	8710	8710	8710	0
606	20231130	092900	29202290	8710	8710	8710	8710	195
607	20231130	092800	27503840	8710	8710	8710	8710	34
608	20231130	092700	27207700	8710	8710	8710	8710	0
609	20231130	092600	27207700	8710	8710	8710	8710	10
610	20231130	092500	27120600	8710	8710	8710	8710	0
611	20231130	092400	27120600	8710	8710	8710	8710	4
612	20231130	092300	27085760	8710	8710	8710	8710	0
613	20231130	092200	27085760	8710	8710	8710	8710	0
614	20231130	092100	27085760	8710	8710	8710	8710	0
615	20231130	092000	27085760	8710	8710	8710	8710	500
616	20231130	091900	22730760	8710	8690	8710	8680	182
617	20231130	091800	21149080	8690	8690	8690	8690	194
618	20231130	091700	19463220	8690	8690	8690	8690	0
619	20231130	091600	19463220	8690	8690	8690	8690	57
620	20231130	091500	18967890	8710	8710	8710	8710	0
621	20231130	091400	18967890	8710	8710	8710	8710	0
622	20231130	091300	18967890	8710	8710	8710	8710	23
623	20231130	091200	18767560	8710	8710	8710	8710	0
624	20231130	091100	18767560	8710	8710	8710	8710	0
625	20231130	091000	18767560	8710	8700	8710	8670	155
626	20231130	090900	17418110	8710	8710	8710	8710	0
627	20231130	090800	17418110	8710	8710	8710	8710	0
628	20231130	090700	17418110	8710	8710	8710	8710	1
629	20231130	090600	17409400	8720	8740	8740	8720	9
630	20231130	090500	17330800	8740	8700	8740	8650	730
631	20231130	090400	10995250	8760	8760	8760	8760	0
632	20231130	090300	10995250	8760	8760	8760	8760	0
633	20231130	090200	10995250	8760	8740	8760	8680	268
634	20231130	090100	8650110	8750	8710	8750	8710	539
635	20231130	090000	3943100	8710	8710	8710	8690	453