KissMeData/276040/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205200	160799570	6640	6640	6640	6640	1254
3	20231130	205100	160799570	6640	6640	6640	6640	0
4	20231130	205000	160799570	6640	6640	6640	6640	0
5	20231130	204900	160799570	6640	6640	6640	6640	0
6	20231130	204800	160799570	6640	6640	6640	6640	0
7	20231130	204700	160799570	6640	6640	6640	6640	0
8	20231130	204600	160799570	6640	6640	6640	6640	0
9	20231130	204500	160799570	6640	6640	6640	6640	0
10	20231130	204400	160799570	6640	6640	6640	6640	0
11	20231130	204300	160799570	6640	6640	6640	6640	0
12	20231130	204200	160799570	6640	6640	6640	6640	0
13	20231130	204100	160799570	6640	6640	6640	6640	0
14	20231130	204000	160799570	6640	6640	6640	6640	0
15	20231130	203900	160799570	6640	6640	6640	6640	0
16	20231130	203800	160799570	6640	6640	6640	6640	0
17	20231130	203700	160799570	6640	6640	6640	6640	0
18	20231130	203600	160799570	6640	6640	6640	6640	0
19	20231130	203500	160799570	6640	6640	6640	6640	0
20	20231130	203400	160799570	6640	6640	6640	6640	0
21	20231130	203300	160799570	6640	6640	6640	6640	0
22	20231130	203200	160799570	6640	6640	6640	6640	0
23	20231130	203100	160799570	6640	6640	6640	6640	0
24	20231130	203000	160799570	6640	6640	6640	6640	0
25	20231130	202900	160799570	6640	6640	6640	6640	0
26	20231130	202800	160799570	6640	6640	6640	6640	0
27	20231130	202700	160799570	6640	6640	6640	6640	0
28	20231130	202600	160799570	6640	6640	6640	6640	0
29	20231130	202500	160799570	6640	6640	6640	6640	0
30	20231130	202400	160799570	6640	6640	6640	6640	0
31	20231130	202300	160799570	6640	6640	6640	6640	0
32	20231130	202200	160799570	6640	6640	6640	6640	1254
33	20231130	202100	160799570	6640	6640	6640	6640	0
34	20231130	202000	160799570	6640	6640	6640	6640	0
35	20231130	201900	160799570	6640	6640	6640	6640	0
36	20231130	201800	160799570	6640	6640	6640	6640	0
37	20231130	201700	160799570	6640	6640	6640	6640	0
38	20231130	201600	160799570	6640	6640	6640	6640	0
39	20231130	201500	160799570	6640	6640	6640	6640	0
40	20231130	201400	160799570	6640	6640	6640	6640	0
41	20231130	201300	160799570	6640	6640	6640	6640	0
42	20231130	201200	160799570	6640	6640	6640	6640	0
43	20231130	201100	160799570	6640	6640	6640	6640	0
44	20231130	201000	160799570	6640	6640	6640	6640	0
45	20231130	200900	160799570	6640	6640	6640	6640	0
46	20231130	200800	160799570	6640	6640	6640	6640	0
47	20231130	200700	160799570	6640	6640	6640	6640	0
48	20231130	200600	160799570	6640	6640	6640	6640	0
49	20231130	200500	160799570	6640	6640	6640	6640	0
50	20231130	200400	160799570	6640	6640	6640	6640	0
51	20231130	200300	160799570	6640	6640	6640	6640	0
52	20231130	200200	160799570	6640	6640	6640	6640	0
53	20231130	200100	160799570	6640	6640	6640	6640	0
54	20231130	200000	160799570	6640	6640	6640	6640	0
55	20231130	195900	160799570	6640	6640	6640	6640	0
56	20231130	195800	160799570	6640	6640	6640	6640	0
57	20231130	195700	160799570	6640	6640	6640	6640	0
58	20231130	195600	160799570	6640	6640	6640	6640	0
59	20231130	195500	160799570	6640	6640	6640	6640	0
60	20231130	195400	160799570	6640	6640	6640	6640	0
61	20231130	195300	160799570	6640	6640	6640	6640	0
62	20231130	195200	160799570	6640	6640	6640	6640	1254
63	20231130	195100	160799570	6640	6640	6640	6640	0
64	20231130	195000	160799570	6640	6640	6640	6640	0
65	20231130	194900	160799570	6640	6640	6640	6640	0
66	20231130	194800	160799570	6640	6640	6640	6640	0
67	20231130	194700	160799570	6640	6640	6640	6640	0
68	20231130	194600	160799570	6640	6640	6640	6640	0
69	20231130	194500	160799570	6640	6640	6640	6640	0
70	20231130	194400	160799570	6640	6640	6640	6640	0
71	20231130	194300	160799570	6640	6640	6640	6640	0
72	20231130	194200	160799570	6640	6640	6640	6640	0
73	20231130	194100	160799570	6640	6640	6640	6640	0
74	20231130	194000	160799570	6640	6640	6640	6640	0
75	20231130	193900	160799570	6640	6640	6640	6640	0
76	20231130	193800	160799570	6640	6640	6640	6640	0
77	20231130	193700	160799570	6640	6640	6640	6640	0
78	20231130	193600	160799570	6640	6640	6640	6640	0
79	20231130	193500	160799570	6640	6640	6640	6640	0
80	20231130	193400	160799570	6640	6640	6640	6640	0
81	20231130	193300	160799570	6640	6640	6640	6640	0
82	20231130	193200	160799570	6640	6640	6640	6640	0
83	20231130	193100	160799570	6640	6640	6640	6640	0
84	20231130	193000	160799570	6640	6640	6640	6640	0
85	20231130	192900	160799570	6640	6640	6640	6640	0
86	20231130	192800	160799570	6640	6640	6640	6640	0
87	20231130	192700	160799570	6640	6640	6640	6640	0
88	20231130	192600	160799570	6640	6640	6640	6640	0
89	20231130	192500	160799570	6640	6640	6640	6640	0
90	20231130	192400	160799570	6640	6640	6640	6640	0
91	20231130	192300	160799570	6640	6640	6640	6640	0
92	20231130	192200	160799570	6640	6640	6640	6640	1254
93	20231130	192100	160799570	6640	6640	6640	6640	0
94	20231130	192000	160799570	6640	6640	6640	6640	0
95	20231130	191900	160799570	6640	6640	6640	6640	0
96	20231130	191800	160799570	6640	6640	6640	6640	0
97	20231130	191700	160799570	6640	6640	6640	6640	0
98	20231130	191600	160799570	6640	6640	6640	6640	0
99	20231130	191500	160799570	6640	6640	6640	6640	0
100	20231130	191400	160799570	6640	6640	6640	6640	0
101	20231130	191300	160799570	6640	6640	6640	6640	0
102	20231130	191200	160799570	6640	6640	6640	6640	0
103	20231130	191100	160799570	6640	6640	6640	6640	0
104	20231130	191000	160799570	6640	6640	6640	6640	0
105	20231130	190900	160799570	6640	6640	6640	6640	0
106	20231130	190800	160799570	6640	6640	6640	6640	0
107	20231130	190700	160799570	6640	6640	6640	6640	0
108	20231130	190600	160799570	6640	6640	6640	6640	0
109	20231130	190500	160799570	6640	6640	6640	6640	0
110	20231130	190400	160799570	6640	6640	6640	6640	0
111	20231130	190300	160799570	6640	6640	6640	6640	0
112	20231130	190200	160799570	6640	6640	6640	6640	0
113	20231130	190100	160799570	6640	6640	6640	6640	0
114	20231130	190000	160799570	6640	6640	6640	6640	0
115	20231130	185900	160799570	6640	6640	6640	6640	0
116	20231130	185800	160799570	6640	6640	6640	6640	0
117	20231130	185700	160799570	6640	6640	6640	6640	0
118	20231130	185600	160799570	6640	6640	6640	6640	0
119	20231130	185500	160799570	6640	6640	6640	6640	0
120	20231130	185400	160799570	6640	6640	6640	6640	0
121	20231130	185300	160799570	6640	6640	6640	6640	0
122	20231130	185200	160799570	6640	6640	6640	6640	1254
123	20231130	185100	160799570	6640	6640	6640	6640	0
124	20231130	185000	160799570	6640	6640	6640	6640	0
125	20231130	184900	160799570	6640	6640	6640	6640	0
126	20231130	184800	160799570	6640	6640	6640	6640	0
127	20231130	184700	160799570	6640	6640	6640	6640	0
128	20231130	184600	160799570	6640	6640	6640	6640	0
129	20231130	184500	160799570	6640	6640	6640	6640	0
130	20231130	184400	160799570	6640	6640	6640	6640	0
131	20231130	184300	160799570	6640	6640	6640	6640	0
132	20231130	184200	160799570	6640	6640	6640	6640	0
133	20231130	184100	160799570	6640	6640	6640	6640	0
134	20231130	184000	160799570	6640	6640	6640	6640	0
135	20231130	183900	160799570	6640	6640	6640	6640	0
136	20231130	183800	160799570	6640	6640	6640	6640	0
137	20231130	183700	160799570	6640	6640	6640	6640	0
138	20231130	183600	160799570	6640	6640	6640	6640	0
139	20231130	183500	160799570	6640	6640	6640	6640	0
140	20231130	183400	160799570	6640	6640	6640	6640	0
141	20231130	183300	160799570	6640	6640	6640	6640	0
142	20231130	183200	160799570	6640	6640	6640	6640	0
143	20231130	183100	160799570	6640	6640	6640	6640	0
144	20231130	183000	160799570	6640	6640	6640	6640	0
145	20231130	182900	160799570	6640	6640	6640	6640	0
146	20231130	182800	160799570	6640	6640	6640	6640	0
147	20231130	182700	160799570	6640	6640	6640	6640	0
148	20231130	182600	160799570	6640	6640	6640	6640	0
149	20231130	182500	160799570	6640	6640	6640	6640	0
150	20231130	182400	160799570	6640	6640	6640	6640	0
151	20231130	182300	160799570	6640	6640	6640	6640	0
152	20231130	182200	160799570	6640	6640	6640	6640	1254
153	20231130	182100	160799570	6640	6640	6640	6640	0
154	20231130	182000	160799570	6640	6640	6640	6640	0
155	20231130	181900	160799570	6640	6640	6640	6640	0
156	20231130	181800	160799570	6640	6640	6640	6640	0
157	20231130	181700	160799570	6640	6640	6640	6640	0
158	20231130	181600	160799570	6640	6640	6640	6640	0
159	20231130	181500	160799570	6640	6640	6640	6640	0
160	20231130	181400	160799570	6640	6640	6640	6640	0
161	20231130	181300	160799570	6640	6640	6640	6640	0
162	20231130	181200	160799570	6640	6640	6640	6640	0
163	20231130	181100	160799570	6640	6640	6640	6640	0
164	20231130	181000	160799570	6640	6640	6640	6640	0
165	20231130	180900	160799570	6640	6640	6640	6640	0
166	20231130	180800	160799570	6640	6640	6640	6640	0
167	20231130	180700	160799570	6640	6640	6640	6640	0
168	20231130	180600	160799570	6640	6640	6640	6640	0
169	20231130	180500	160799570	6640	6640	6640	6640	0
170	20231130	180400	160799570	6640	6640	6640	6640	0
171	20231130	180300	160799570	6640	6640	6640	6640	0
172	20231130	180200	160799570	6640	6640	6640	6640	0
173	20231130	180100	160799570	6640	6640	6640	6640	0
174	20231130	180000	160799570	6640	6640	6640	6640	0
175	20231130	175900	160799570	6640	6640	6640	6640	0
176	20231130	175800	160799570	6640	6640	6640	6640	0
177	20231130	175700	160799570	6640	6640	6640	6640	0
178	20231130	175600	160799570	6640	6640	6640	6640	0
179	20231130	175500	160799570	6640	6640	6640	6640	0
180	20231130	175400	160799570	6640	6640	6640	6640	0
181	20231130	175300	160799570	6640	6640	6640	6640	0
182	20231130	175200	160799570	6640	6640	6640	6640	1254
183	20231130	175100	160799570	6640	6640	6640	6640	0
184	20231130	175000	160799570	6640	6640	6640	6640	0
185	20231130	174900	160799570	6640	6640	6640	6640	0
186	20231130	174800	160799570	6640	6640	6640	6640	0
187	20231130	174700	160799570	6640	6640	6640	6640	0
188	20231130	174600	160799570	6640	6640	6640	6640	0
189	20231130	174500	160799570	6640	6640	6640	6640	0
190	20231130	174400	160799570	6640	6640	6640	6640	0
191	20231130	174300	160799570	6640	6640	6640	6640	0
192	20231130	174200	160799570	6640	6640	6640	6640	0
193	20231130	174100	160799570	6640	6640	6640	6640	0
194	20231130	174000	160799570	6640	6640	6640	6640	0
195	20231130	173900	160799570	6640	6640	6640	6640	0
196	20231130	173800	160799570	6640	6640	6640	6640	0
197	20231130	173700	160799570	6640	6640	6640	6640	0
198	20231130	173600	160799570	6640	6640	6640	6640	0
199	20231130	173500	160799570	6640	6640	6640	6640	0
200	20231130	173400	160799570	6640	6640	6640	6640	0
201	20231130	173300	160799570	6640	6640	6640	6640	0
202	20231130	173200	160799570	6640	6640	6640	6640	0
203	20231130	173100	160799570	6640	6640	6640	6640	0
204	20231130	173000	160799570	6640	6640	6640	6640	0
205	20231130	172900	160799570	6640	6640	6640	6640	0
206	20231130	172800	160799570	6640	6640	6640	6640	0
207	20231130	172700	160799570	6640	6640	6640	6640	0
208	20231130	172600	160799570	6640	6640	6640	6640	0
209	20231130	172500	160799570	6640	6640	6640	6640	0
210	20231130	172400	160799570	6640	6640	6640	6640	0
211	20231130	172300	160799570	6640	6640	6640	6640	0
212	20231130	172200	160799570	6640	6640	6640	6640	1254
213	20231130	172100	160799570	6640	6640	6640	6640	0
214	20231130	172000	160799570	6640	6640	6640	6640	0
215	20231130	171900	160799570	6640	6640	6640	6640	0
216	20231130	171800	160799570	6640	6640	6640	6640	0
217	20231130	171700	160799570	6640	6640	6640	6640	0
218	20231130	171600	160799570	6640	6640	6640	6640	0
219	20231130	171500	160799570	6640	6640	6640	6640	0
220	20231130	171400	160799570	6640	6640	6640	6640	0
221	20231130	171300	160799570	6640	6640	6640	6640	0
222	20231130	171200	160799570	6640	6640	6640	6640	0
223	20231130	171100	160799570	6640	6640	6640	6640	0
224	20231130	171000	160799570	6640	6640	6640	6640	0
225	20231130	170900	160799570	6640	6640	6640	6640	0
226	20231130	170800	160799570	6640	6640	6640	6640	0
227	20231130	170700	160799570	6640	6640	6640	6640	0
228	20231130	170600	160799570	6640	6640	6640	6640	0
229	20231130	170500	160799570	6640	6640	6640	6640	0
230	20231130	170400	160799570	6640	6640	6640	6640	0
231	20231130	170300	160799570	6640	6640	6640	6640	0
232	20231130	170200	160799570	6640	6640	6640	6640	0
233	20231130	170100	160799570	6640	6640	6640	6640	0
234	20231130	170000	160799570	6640	6640	6640	6640	0
235	20231130	165900	160799570	6640	6640	6640	6640	0
236	20231130	165800	160799570	6640	6640	6640	6640	0
237	20231130	165700	160799570	6640	6640	6640	6640	0
238	20231130	165600	160799570	6640	6640	6640	6640	0
239	20231130	165500	160799570	6640	6640	6640	6640	0
240	20231130	165400	160799570	6640	6640	6640	6640	0
241	20231130	165300	160799570	6640	6640	6640	6640	0
242	20231130	165200	160799570	6640	6640	6640	6640	1254
243	20231130	165100	160799570	6640	6640	6640	6640	0
244	20231130	165000	160799570	6640	6640	6640	6640	0
245	20231130	164900	160799570	6640	6640	6640	6640	0
246	20231130	164800	160799570	6640	6640	6640	6640	0
247	20231130	164700	160799570	6640	6640	6640	6640	0
248	20231130	164600	160799570	6640	6640	6640	6640	0
249	20231130	164500	160799570	6640	6640	6640	6640	0
250	20231130	164400	160799570	6640	6640	6640	6640	0
251	20231130	164300	160799570	6640	6640	6640	6640	0
252	20231130	164200	160799570	6640	6640	6640	6640	0
253	20231130	164100	160799570	6640	6640	6640	6640	0
254	20231130	164000	160799570	6640	6640	6640	6640	0
255	20231130	163900	160799570	6640	6640	6640	6640	0
256	20231130	163800	160799570	6640	6640	6640	6640	0
257	20231130	163700	160799570	6640	6640	6640	6640	0
258	20231130	163600	160799570	6640	6640	6640	6640	0
259	20231130	163500	160799570	6640	6640	6640	6640	0
260	20231130	163400	160799570	6640	6640	6640	6640	0
261	20231130	163300	160799570	6640	6640	6640	6640	0
262	20231130	163200	160799570	6640	6640	6640	6640	0
263	20231130	163100	160799570	6640	6640	6640	6640	0
264	20231130	163000	160799570	6640	6640	6640	6640	0
265	20231130	162900	160799570	6640	6640	6640	6640	0
266	20231130	162800	160799570	6640	6640	6640	6640	0
267	20231130	162700	160799570	6640	6640	6640	6640	0
268	20231130	162600	160799570	6640	6640	6640	6640	0
269	20231130	162500	160799570	6640	6640	6640	6640	0
270	20231130	162400	160799570	6640	6640	6640	6640	0
271	20231130	162300	160799570	6640	6640	6640	6640	0
272	20231130	162200	160799570	6640	6640	6640	6640	1254
273	20231130	162100	160799570	6640	6640	6640	6640	0
274	20231130	162000	160799570	6640	6640	6640	6640	0
275	20231130	161900	160799570	6640	6640	6640	6640	0
276	20231130	161800	160799570	6640	6640	6640	6640	0
277	20231130	161700	160799570	6640	6640	6640	6640	0
278	20231130	161600	160799570	6640	6640	6640	6640	0
279	20231130	161500	160799570	6640	6640	6640	6640	0
280	20231130	161400	160799570	6640	6640	6640	6640	0
281	20231130	161300	160799570	6640	6640	6640	6640	0
282	20231130	161200	160799570	6640	6640	6640	6640	0
283	20231130	161100	160799570	6640	6640	6640	6640	0
284	20231130	161000	160799570	6640	6640	6640	6640	0
285	20231130	160900	160799570	6640	6640	6640	6640	0
286	20231130	160800	160799570	6640	6640	6640	6640	0
287	20231130	160700	160799570	6640	6640	6640	6640	0
288	20231130	160600	160799570	6640	6640	6640	6640	0
289	20231130	160500	160799570	6640	6640	6640	6640	0
290	20231130	160400	160799570	6640	6640	6640	6640	0
291	20231130	160300	160799570	6640	6640	6640	6640	0
292	20231130	160200	160799570	6640	6640	6640	6640	0
293	20231130	160100	160799570	6640	6640	6640	6640	0
294	20231130	160000	160799570	6640	6640	6640	6640	0
295	20231130	155900	160799570	6640	6640	6640	6640	0
296	20231130	155800	160799570	6640	6640	6640	6640	0
297	20231130	155700	160799570	6640	6640	6640	6640	0
298	20231130	155600	160799570	6640	6640	6640	6640	0
299	20231130	155500	160799570	6640	6640	6640	6640	0
300	20231130	155400	160799570	6640	6640	6640	6640	0
301	20231130	155300	160799570	6640	6640	6640	6640	0
302	20231130	155200	160799570	6640	6640	6640	6640	1254
303	20231130	155100	160799570	6640	6640	6640	6640	0
304	20231130	155000	160799570	6640	6640	6640	6640	0
305	20231130	154900	160799570	6640	6640	6640	6640	0
306	20231130	154800	160799570	6640	6640	6640	6640	0
307	20231130	154700	160799570	6640	6640	6640	6640	0
308	20231130	154600	160799570	6640	6640	6640	6640	0
309	20231130	154500	160799570	6640	6640	6640	6640	0
310	20231130	154400	160799570	6640	6640	6640	6640	0
311	20231130	154300	160799570	6640	6640	6640	6640	0
312	20231130	154200	160799570	6640	6640	6640	6640	0
313	20231130	154100	160799570	6640	6640	6640	6640	0
314	20231130	154000	160799570	6640	6640	6640	6640	0
315	20231130	153900	160799570	6640	6640	6640	6640	0
316	20231130	153800	160799570	6640	6640	6640	6640	0
317	20231130	153700	160799570	6640	6640	6640	6640	0
318	20231130	153600	160799570	6640	6640	6640	6640	0
319	20231130	153500	160799570	6640	6640	6640	6640	0
320	20231130	153400	160799570	6640	6640	6640	6640	0
321	20231130	153300	160799570	6640	6640	6640	6640	0
322	20231130	153200	160799570	6640	6640	6640	6640	0
323	20231130	153100	160799570	6640	6640	6640	6640	0
324	20231130	153000	160799570	6640	6640	6640	6640	1254
325	20231130	152900	152473010	6680	6680	6680	6680	0
326	20231130	152800	152473010	6680	6680	6680	6680	0
327	20231130	152700	152473010	6680	6680	6680	6680	0
328	20231130	152600	152473010	6680	6680	6680	6680	0
329	20231130	152500	152473010	6680	6680	6680	6680	0
330	20231130	152400	152473010	6680	6680	6680	6680	0
331	20231130	152300	152473010	6680	6680	6680	6680	0
332	20231130	152200	152473010	6680	6680	6680	6680	0
333	20231130	152100	152473010	6680	6680	6680	6680	0
334	20231130	152000	152473010	6680	6680	6680	6680	0
335	20231130	151900	152473010	6680	6660	6680	6650	27
336	20231130	151800	152293290	6690	6690	6690	6690	0
337	20231130	151700	152293290	6690	6690	6690	6690	102
338	20231130	151600	151610910	6690	6690	6690	6690	0
339	20231130	151500	151610910	6690	6670	6690	6650	1001
340	20231130	151400	144954200	6680	6680	6680	6680	55
341	20231130	151300	144586800	6680	6680	6680	6680	0
342	20231130	151200	144586800	6680	6690	6690	6680	3
343	20231130	151100	144566740	6680	6680	6680	6680	300
344	20231130	151000	142562740	6650	6680	6690	6650	239
345	20231130	150900	140973220	6680	6680	6680	6680	100
346	20231130	150800	140305220	6680	6680	6680	6680	0
347	20231130	150700	140305220	6680	6680	6680	6680	5
348	20231130	150600	140271820	6660	6660	6680	6660	341
349	20231130	150500	138000720	6680	6680	6680	6680	19
350	20231130	150400	137873800	6690	6670	6690	6670	50
351	20231130	150300	137540180	6660	6660	6660	6660	200
352	20231130	150200	136208180	6670	6670	6670	6670	0
353	20231130	150100	136208180	6670	6670	6670	6670	0
354	20231130	150000	136208180	6670	6670	6670	6670	187
355	20231130	145900	134960890	6700	6700	6700	6700	0
356	20231130	145800	134960890	6700	6700	6700	6700	23
357	20231130	145700	134806790	6690	6690	6690	6690	59
358	20231130	145600	134412080	6690	6690	6690	6690	50
359	20231130	145500	134077580	6690	6690	6690	6690	0
360	20231130	145400	134077580	6690	6690	6690	6690	60
361	20231130	145300	133676180	6700	6690	6700	6690	40
362	20231130	145200	133408380	6690	6680	6690	6680	131
363	20231130	145100	132532000	6690	6690	6690	6690	2
364	20231130	145000	132518620	6680	6680	6680	6680	214
365	20231130	144900	131089100	6660	6660	6660	6660	200
366	20231130	144800	129757100	6660	6660	6660	6660	0
367	20231130	144700	129757100	6660	6660	6660	6660	1
368	20231130	144600	129750440	6670	6670	6670	6670	1
369	20231130	144500	129743770	6680	6680	6680	6680	0
370	20231130	144400	129743770	6680	6680	6680	6680	0
371	20231130	144300	129743770	6680	6680	6680	6680	5
372	20231130	144200	129710370	6680	6680	6680	6680	0
373	20231130	144100	129710370	6680	6670	6680	6670	20
374	20231130	144000	129576780	6660	6660	6660	6660	0
375	20231130	143900	129576780	6660	6660	6660	6660	20
376	20231130	143800	129443580	6660	6660	6660	6660	0
377	20231130	143700	129443580	6660	6660	6660	6660	0
378	20231130	143600	129443580	6660	6660	6660	6660	70
379	20231130	143500	128977380	6670	6670	6670	6670	0
380	20231130	143400	128977380	6670	6670	6670	6670	1
381	20231130	143300	128970710	6660	6660	6660	6660	149
382	20231130	143200	127978370	6650	6650	6650	6650	0
383	20231130	143100	127978370	6650	6650	6650	6650	105
384	20231130	143000	127280120	6650	6650	6650	6650	1
385	20231130	142900	127273470	6680	6680	6680	6680	0
386	20231130	142800	127273470	6680	6680	6680	6680	0
387	20231130	142700	127273470	6680	6680	6680	6680	0
388	20231130	142600	127273470	6680	6680	6680	6680	0
389	20231130	142500	127273470	6680	6680	6680	6680	31
390	20231130	142400	127066390	6680	6680	6680	6680	1
391	20231130	142300	127059710	6680	6680	6680	6680	0
392	20231130	142200	127059710	6680	6680	6680	6680	0
393	20231130	142100	127059710	6680	6680	6680	6680	0
394	20231130	142000	127059710	6680	6680	6680	6680	0
395	20231130	141900	127059710	6680	6680	6680	6680	49
396	20231130	141800	126732390	6690	6680	6690	6680	64
397	20231130	141700	126304430	6680	6660	6680	6660	474
398	20231130	141600	123140690	6660	6660	6660	6660	79
399	20231130	141500	122614550	6650	6650	6650	6650	0
400	20231130	141400	122614550	6650	6650	6650	6650	0
401	20231130	141300	122614550	6650	6650	6650	6650	2
402	20231130	141200	122601250	6650	6650	6650	6650	31
403	20231130	141100	122395100	6650	6650	6650	6650	30
404	20231130	141000	122195600	6650	6660	6660	6650	829
405	20231130	140900	116680510	6660	6660	6660	6660	2
406	20231130	140800	116667190	6660	6660	6660	6660	2
407	20231130	140700	116653870	6660	6660	6660	6660	68
408	20231130	140600	116200990	6660	6660	6660	6660	1
409	20231130	140500	116194330	6670	6670	6670	6670	0
410	20231130	140400	116194330	6670	6670	6670	6670	0
411	20231130	140300	116194330	6670	6670	6670	6670	1
412	20231130	140200	116187660	6670	6670	6670	6670	0
413	20231130	140100	116187660	6670	6670	6670	6670	0
414	20231130	140000	116187660	6670	6670	6670	6670	0
415	20231130	135900	116187660	6670	6670	6670	6670	7
416	20231130	135800	116140970	6660	6660	6660	6660	0
417	20231130	135700	116140970	6660	6660	6660	6660	0
418	20231130	135600	116140970	6660	6660	6660	6660	6
419	20231130	135500	116101010	6680	6660	6680	6660	6
420	20231130	135400	116061020	6670	6670	6670	6660	116
421	20231130	135300	115287330	6670	6670	6670	6670	0
422	20231130	135200	115287330	6670	6670	6670	6670	1
423	20231130	135100	115280660	6650	6650	6650	6650	0
424	20231130	135000	115280660	6650	6650	6650	6650	53
425	20231130	134900	114928210	6650	6650	6650	6650	0
426	20231130	134800	114928210	6650	6650	6650	6650	0
427	20231130	134700	114928210	6650	6650	6650	6650	0
428	20231130	134600	114928210	6650	6650	6650	6650	0
429	20231130	134500	114928210	6650	6650	6650	6650	131
430	20231130	134400	114057060	6650	6650	6650	6650	0
431	20231130	134300	114057060	6650	6650	6650	6650	148
432	20231130	134200	113072860	6650	6650	6650	6650	3
433	20231130	134100	113052910	6650	6650	6650	6650	0
434	20231130	134000	113052910	6650	6650	6650	6650	0
435	20231130	133900	113052910	6650	6650	6650	6650	44
436	20231130	133800	112760310	6660	6660	6660	6660	1
437	20231130	133700	112753650	6660	6660	6660	6660	40
438	20231130	133600	112487250	6650	6650	6650	6650	2
439	20231130	133500	112473950	6650	6650	6650	6650	2
440	20231130	133400	112460650	6650	6660	6660	6650	58
441	20231130	133300	112074390	6660	6650	6660	6650	9
442	20231130	133200	112014490	6650	6650	6650	6650	4
443	20231130	133100	111987890	6650	6650	6650	6640	107
444	20231130	133000	111276370	6660	6660	6660	6660	0
445	20231130	132900	111276370	6660	6660	6660	6660	1
446	20231130	132800	111269710	6670	6670	6670	6670	0
447	20231130	132700	111269710	6670	6670	6670	6670	53
448	20231130	132600	110916200	6640	6640	6640	6640	0
449	20231130	132500	110916200	6640	6640	6640	6640	0
450	20231130	132400	110916200	6640	6640	6640	6640	2
451	20231130	132300	110902920	6640	6640	6640	6640	50
452	20231130	132200	110570920	6650	6650	6650	6650	0
453	20231130	132100	110570920	6650	6650	6650	6650	4
454	20231130	132000	110544320	6650	6650	6650	6650	0
455	20231130	131900	110544320	6650	6650	6650	6650	0
456	20231130	131800	110544320	6650	6670	6670	6650	102
457	20231130	131700	109865900	6680	6650	6680	6650	310
458	20231130	131600	107798890	6650	6640	6660	6640	78
459	20231130	131500	107279510	6660	6640	6660	6640	78
460	20231130	131400	106760560	6640	6620	6640	6620	104
461	20231130	131300	106070700	6620	6620	6620	6620	7
462	20231130	131200	106024360	6620	6620	6620	6620	100
463	20231130	131100	105362360	6620	6620	6620	6620	111
464	20231130	131000	104627540	6630	6630	6630	6630	0
465	20231130	130900	104627540	6630	6630	6630	6630	0
466	20231130	130800	104627540	6630	6630	6630	6630	0
467	20231130	130700	104627540	6630	6630	6630	6630	0
468	20231130	130600	104627540	6630	6630	6630	6630	15
469	20231130	130500	104528090	6620	6620	6620	6620	0
470	20231130	130400	104528090	6620	6620	6620	6620	4
471	20231130	130300	104501610	6610	6610	6610	6610	0
472	20231130	130200	104501610	6610	6610	6610	6610	0
473	20231130	130100	104501610	6610	6610	6610	6610	3
474	20231130	130000	104481780	6610	6610	6610	6610	7
475	20231130	125900	104435510	6600	6610	6610	6600	91
476	20231130	125800	103834470	6610	6610	6610	6610	107
477	20231130	125700	103127200	6610	6610	6610	6610	0
478	20231130	125600	103127200	6610	6620	6620	6600	181
479	20231130	125500	101930550	6620	6620	6620	6620	2
480	20231130	125400	101917310	6620	6620	6620	6620	72
481	20231130	125300	101440670	6620	6620	6620	6620	0
482	20231130	125200	101440670	6620	6620	6620	6620	0
483	20231130	125100	101440670	6620	6620	6620	6620	100
484	20231130	125000	100778670	6610	6610	6610	6610	1
485	20231130	124900	100772060	6610	6610	6610	6610	127
486	20231130	124800	99932590	6610	6610	6610	6610	54
487	20231130	124700	99575650	6610	6610	6610	6610	100
488	20231130	124600	98914650	6610	6610	6610	6610	0
489	20231130	124500	98914650	6610	6610	6610	6610	0
490	20231130	124400	98914650	6610	6610	6610	6610	90
491	20231130	124300	98319750	6610	6610	6610	6610	23
492	20231130	124200	98167720	6610	6610	6610	6610	560
493	20231130	124100	94466120	6610	6610	6610	6610	0
494	20231130	124000	94466120	6610	6620	6620	6610	5
495	20231130	123900	94433060	6620	6630	6630	6620	1046
496	20231130	123800	87501930	6640	6640	6640	6640	0
497	20231130	123700	87501930	6640	6640	6640	6640	131
498	20231130	123600	86632090	6640	6640	6640	6640	0
499	20231130	123500	86632090	6640	6640	6640	6640	0
500	20231130	123400	86632090	6640	6650	6650	6640	21
501	20231130	123300	86492450	6650	6650	6650	6650	0
502	20231130	123200	86492450	6650	6650	6650	6650	20
503	20231130	123100	86359450	6640	6640	6640	6640	0
504	20231130	123000	86359450	6640	6640	6640	6640	0
505	20231130	122900	86359450	6640	6640	6640	6640	0
506	20231130	122800	86359450	6640	6640	6640	6640	0
507	20231130	122700	86359450	6640	6640	6640	6640	0
508	20231130	122600	86359450	6640	6640	6640	6640	0
509	20231130	122500	86359450	6640	6640	6640	6640	0
510	20231130	122400	86359450	6640	6640	6640	6640	0
511	20231130	122300	86359450	6640	6640	6640	6640	0
512	20231130	122200	86359450	6640	6640	6640	6640	0
513	20231130	122100	86359450	6640	6640	6640	6640	2
514	20231130	122000	86346170	6650	6650	6650	6650	12
515	20231130	121900	86266370	6650	6650	6650	6650	59
516	20231130	121800	85874020	6640	6640	6640	6640	0
517	20231130	121700	85874020	6640	6640	6640	6640	14
518	20231130	121600	85781060	6640	6640	6640	6640	15
519	20231130	121500	85681460	6650	6650	6650	6650	0
520	20231130	121400	85681460	6650	6650	6650	6650	10
521	20231130	121300	85614960	6650	6650	6650	6650	0
522	20231130	121200	85614960	6650	6650	6650	6650	7
523	20231130	121100	85568410	6650	6650	6650	6650	0
524	20231130	121000	85568410	6650	6650	6650	6650	0
525	20231130	120900	85568410	6650	6650	6650	6650	1
526	20231130	120800	85561760	6630	6630	6630	6630	0
527	20231130	120700	85561760	6630	6630	6630	6630	0
528	20231130	120600	85561760	6630	6640	6640	6630	82
529	20231130	120500	85017320	6640	6640	6640	6640	200
530	20231130	120400	83689320	6660	6660	6660	6660	0
531	20231130	120300	83689320	6660	6660	6660	6660	1
532	20231130	120200	83682660	6660	6660	6660	6660	0
533	20231130	120100	83682660	6660	6660	6660	6660	0
534	20231130	120000	83682660	6660	6660	6660	6660	10
535	20231130	115900	83616060	6640	6640	6640	6640	330
536	20231130	115800	81424860	6640	6640	6640	6640	0
537	20231130	115700	81424860	6640	6640	6640	6640	300
538	20231130	115600	79432860	6640	6640	6640	6640	0
539	20231130	115500	79432860	6640	6640	6640	6640	0
540	20231130	115400	79432860	6640	6640	6640	6640	0
541	20231130	115300	79432860	6640	6640	6640	6640	0
542	20231130	115200	79432860	6640	6640	6640	6640	62
543	20231130	115100	79021180	6640	6640	6640	6640	0
544	20231130	115000	79021180	6640	6640	6640	6640	0
545	20231130	114900	79021180	6640	6660	6660	6640	320
546	20231130	114800	76895860	6670	6670	6670	6670	0
547	20231130	114700	76895860	6670	6670	6670	6670	0
548	20231130	114600	76895860	6670	6670	6670	6670	0
549	20231130	114500	76895860	6670	6670	6670	6670	3
550	20231130	114400	76875850	6670	6670	6670	6670	1
551	20231130	114300	76869180	6670	6670	6670	6670	1
552	20231130	114200	76862510	6650	6650	6650	6650	0
553	20231130	114100	76862510	6650	6650	6650	6650	0
554	20231130	114000	76862510	6650	6650	6650	6650	0
555	20231130	113900	76862510	6650	6650	6650	6650	5
556	20231130	113800	76829260	6650	6650	6650	6650	10
557	20231130	113700	76762760	6650	6650	6650	6650	11
558	20231130	113600	76689610	6650	6650	6650	6650	0
559	20231130	113500	76689610	6650	6650	6650	6650	50
560	20231130	113400	76357110	6640	6640	6640	6640	0
561	20231130	113300	76357110	6640	6640	6640	6640	0
562	20231130	113200	76357110	6640	6640	6640	6640	0
563	20231130	113100	76357110	6640	6640	6640	6640	0
564	20231130	113000	76357110	6640	6640	6640	6640	0
565	20231130	112900	76357110	6640	6640	6640	6640	0
566	20231130	112800	76357110	6640	6660	6660	6640	127
567	20231130	112700	75512560	6660	6660	6660	6660	5
568	20231130	112600	75479260	6650	6650	6650	6650	32
569	20231130	112500	75266460	6650	6650	6650	6650	121
570	20231130	112400	74461810	6650	6650	6650	6650	18
571	20231130	112300	74342110	6650	6650	6650	6650	0
572	20231130	112200	74342110	6650	6650	6650	6650	436
573	20231130	112100	71442710	6670	6670	6670	6670	0
574	20231130	112000	71442710	6670	6660	6670	6660	33
575	20231130	111900	71222670	6660	6660	6660	6660	0
576	20231130	111800	71222670	6660	6650	6660	6650	135
577	20231130	111700	70323650	6640	6640	6640	6640	0
578	20231130	111600	70323650	6640	6650	6650	6640	203
579	20231130	111500	68974730	6660	6660	6660	6660	100
580	20231130	111400	68308730	6660	6660	6660	6660	0
581	20231130	111300	68308730	6660	6660	6660	6660	0
582	20231130	111200	68308730	6660	6660	6660	6660	0
583	20231130	111100	68308730	6660	6660	6660	6660	0
584	20231130	111000	68308730	6660	6650	6660	6650	62
585	20231130	110900	67896330	6650	6650	6650	6650	48
586	20231130	110800	67577130	6650	6650	6650	6650	0
587	20231130	110700	67577130	6650	6650	6650	6650	0
588	20231130	110600	67577130	6650	6650	6650	6650	0
589	20231130	110500	67577130	6650	6650	6650	6650	0
590	20231130	110400	67577130	6650	6650	6650	6650	128
591	20231130	110300	66725930	6640	6640	6640	6640	0
592	20231130	110200	66725930	6640	6640	6640	6640	9
593	20231130	110100	66666170	6640	6640	6640	6640	0
594	20231130	110000	66666170	6640	6640	6640	6640	0
595	20231130	105900	66666170	6640	6650	6650	6640	179
596	20231130	105800	65475890	6650	6650	6650	6650	0
597	20231130	105700	65475890	6650	6650	6650	6650	0
598	20231130	105600	65475890	6650	6650	6650	6650	0
599	20231130	105500	65475890	6650	6650	6650	6650	0
600	20231130	105400	65475890	6650	6650	6650	6650	0
601	20231130	105300	65475890	6650	6650	6650	6650	100
602	20231130	105200	64810890	6660	6660	6660	6660	0
603	20231130	105100	64810890	6660	6660	6660	6660	0
604	20231130	105000	64810890	6660	6660	6660	6660	1
605	20231130	104900	64804230	6660	6650	6660	6650	46
606	20231130	104800	64498200	6640	6640	6640	6640	0
607	20231130	104700	64498200	6640	6640	6640	6640	297
608	20231130	104600	62526120	6630	6630	6630	6630	0
609	20231130	104500	62526120	6630	6630	6640	6630	94
610	20231130	104400	61902400	6640	6630	6640	6630	429
611	20231130	104300	59053930	6630	6630	6630	6630	240
612	20231130	104200	57462730	6630	6630	6630	6630	1
613	20231130	104100	57456100	6630	6630	6630	6630	0
614	20231130	104000	57456100	6630	6630	6630	6630	0
615	20231130	103900	57456100	6630	6630	6630	6630	0
616	20231130	103800	57456100	6630	6640	6640	6630	4
617	20231130	103700	57429560	6640	6640	6640	6640	2
618	20231130	103600	57416280	6640	6650	6650	6640	286
619	20231130	103500	55515520	6660	6660	6660	6660	53
620	20231130	103400	55162540	6660	6660	6660	6660	37
621	20231130	103300	54916120	6660	6660	6660	6660	1
622	20231130	103200	54909460	6660	6660	6660	6660	290
623	20231130	103100	52978060	6670	6670	6670	6670	0
624	20231130	103000	52978060	6670	6670	6670	6670	0
625	20231130	102900	52978060	6670	6670	6670	6670	0
626	20231130	102800	52978060	6670	6670	6670	6670	7
627	20231130	102700	52931370	6670	6670	6670	6670	0
628	20231130	102600	52931370	6670	6670	6670	6670	0
629	20231130	102500	52931370	6670	6670	6670	6670	1
630	20231130	102400	52924700	6670	6670	6670	6670	0
631	20231130	102300	52924700	6670	6670	6670	6670	0
632	20231130	102200	52924700	6670	6670	6670	6670	0
633	20231130	102100	52924700	6670	6670	6670	6670	1
634	20231130	102000	52918030	6680	6680	6680	6680	6
635	20231130	101900	52877950	6680	6680	6680	6680	0
636	20231130	101800	52877950	6680	6680	6680	6680	0
637	20231130	101700	52877950	6680	6680	6680	6680	3
638	20231130	101600	52857910	6650	6650	6650	6650	0
639	20231130	101500	52857910	6650	6650	6650	6650	1
640	20231130	101400	52851260	6660	6660	6660	6660	0
641	20231130	101300	52851260	6660	6660	6660	6660	0
642	20231130	101200	52851260	6660	6660	6660	6660	0
643	20231130	101100	52851260	6660	6660	6660	6660	0
644	20231130	101000	52851260	6660	6680	6680	6660	40
645	20231130	100900	52584840	6690	6690	6690	6690	0
646	20231130	100800	52584840	6690	6690	6690	6690	0
647	20231130	100700	52584840	6690	6680	6690	6680	10
648	20231130	100600	52518010	6690	6690	6690	6690	84
649	20231130	100500	51956050	6690	6690	6690	6690	0
650	20231130	100400	51956050	6690	6690	6690	6690	0
651	20231130	100300	51956050	6690	6690	6690	6690	1
652	20231130	100200	51949360	6650	6650	6650	6650	0
653	20231130	100100	51949360	6650	6650	6650	6650	0
654	20231130	100000	51949360	6650	6660	6660	6650	20
655	20231130	095900	51816300	6650	6650	6650	6650	0
656	20231130	095800	51816300	6650	6650	6650	6650	0
657	20231130	095700	51816300	6650	6650	6650	6650	2
658	20231130	095600	51803000	6650	6650	6650	6650	0
659	20231130	095500	51803000	6650	6650	6650	6650	1
660	20231130	095400	51796350	6690	6690	6690	6690	1
661	20231130	095300	51789660	6700	6690	6700	6690	8
662	20231130	095200	51736080	6660	6660	6660	6660	52
663	20231130	095100	51389760	6650	6650	6650	6650	0
664	20231130	095000	51389760	6650	6650	6650	6650	4
665	20231130	094900	51363160	6650	6650	6650	6650	1
666	20231130	094800	51356510	6630	6630	6630	6630	0
667	20231130	094700	51356510	6630	6630	6630	6630	0
668	20231130	094600	51356510	6630	6630	6630	6630	20
669	20231130	094500	51223910	6630	6630	6630	6630	0
670	20231130	094400	51223910	6630	6630	6630	6630	0
671	20231130	094300	51223910	6630	6650	6650	6630	13
672	20231130	094200	51137660	6650	6650	6650	6650	5
673	20231130	094100	51104410	6640	6640	6640	6640	0
674	20231130	094000	51104410	6640	6640	6640	6640	0
675	20231130	093900	51104410	6640	6640	6640	6640	0
676	20231130	093800	51104410	6640	6640	6640	6640	64
677	20231130	093700	50679450	6640	6640	6640	6640	100
678	20231130	093600	50015450	6650	6650	6650	6650	0
679	20231130	093500	50015450	6650	6610	6650	6610	81
680	20231130	093400	49480000	6610	6680	6680	6610	1284
681	20231130	093300	40977250	6680	6680	6680	6680	101
682	20231130	093200	40302570	6680	6680	6680	6680	0
683	20231130	093100	40302570	6680	6660	6680	6640	211
684	20231130	093000	38900050	6650	6650	6650	6650	0
685	20231130	092900	38900050	6650	6650	6650	6650	4
686	20231130	092800	38873450	6650	6650	6650	6650	100
687	20231130	092700	38208450	6650	6650	6650	6650	0
688	20231130	092600	38208450	6650	6650	6650	6650	20
689	20231130	092500	38075450	6650	6650	6650	6650	1
690	20231130	092400	38068800	6650	6650	6650	6650	5
691	20231130	092300	38035550	6640	6640	6640	6640	0
692	20231130	092200	38035550	6640	6670	6670	6640	530
693	20231130	092100	34505890	6670	6670	6670	6670	0
694	20231130	092000	34505890	6670	6680	6680	6670	169
695	20231130	091900	33378650	6670	6680	6680	6670	425
696	20231130	091800	30542790	6670	6670	6670	6670	0
697	20231130	091700	30542790	6670	6670	6670	6670	0
698	20231130	091600	30542790	6670	6670	6670	6670	0
699	20231130	091500	30542790	6670	6670	6670	6670	0
700	20231130	091400	30542790	6670	6670	6670	6670	68
701	20231130	091300	30089230	6670	6670	6670	6670	10
702	20231130	091200	30022530	6670	6680	6720	6650	1721
703	20231130	091100	18562410	6680	6720	6730	6680	217
704	20231130	091000	17109970	6750	6750	6760	6750	293
705	20231130	090900	15131390	6760	6770	6770	6760	212
706	20231130	090800	13696170	6650	6680	6780	6650	228
707	20231130	090700	12165030	6620	6620	6620	6620	0
708	20231130	090600	12165030	6620	6620	6620	6620	249
709	20231130	090500	10516650	6610	6620	6620	6610	126
710	20231130	090400	9683210	6610	6610	6610	6610	0
711	20231130	090300	9683210	6610	6610	6610	6610	0
712	20231130	090200	9683210	6610	6610	6610	6610	0
713	20231130	090100	9683210	6610	6690	6690	6610	1110
714	20231130	090000	2286830	6700	6710	6730	6700	341