KissMeData/091340/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195600	12715985	2860	2860	2860	2860	92
3	20231130	195500	12715985	2860	2860	2860	2860	0
4	20231130	195400	12715985	2860	2860	2860	2860	0
5	20231130	195300	12715985	2860	2860	2860	2860	0
6	20231130	195200	12715985	2860	2860	2860	2860	0
7	20231130	195100	12715985	2860	2860	2860	2860	0
8	20231130	195000	12715985	2860	2860	2860	2860	0
9	20231130	194900	12715985	2860	2860	2860	2860	0
10	20231130	194800	12715985	2860	2860	2860	2860	0
11	20231130	194700	12715985	2860	2860	2860	2860	0
12	20231130	194600	12715985	2860	2860	2860	2860	0
13	20231130	194500	12715985	2860	2860	2860	2860	0
14	20231130	194400	12715985	2860	2860	2860	2860	0
15	20231130	194300	12715985	2860	2860	2860	2860	0
16	20231130	194200	12715985	2860	2860	2860	2860	0
17	20231130	194100	12715985	2860	2860	2860	2860	0
18	20231130	194000	12715985	2860	2860	2860	2860	0
19	20231130	193900	12715985	2860	2860	2860	2860	0
20	20231130	193800	12715985	2860	2860	2860	2860	0
21	20231130	193700	12715985	2860	2860	2860	2860	0
22	20231130	193600	12715985	2860	2860	2860	2860	0
23	20231130	193500	12715985	2860	2860	2860	2860	0
24	20231130	193400	12715985	2860	2860	2860	2860	0
25	20231130	193300	12715985	2860	2860	2860	2860	0
26	20231130	193200	12715985	2860	2860	2860	2860	0
27	20231130	193100	12715985	2860	2860	2860	2860	0
28	20231130	193000	12715985	2860	2860	2860	2860	0
29	20231130	192900	12715985	2860	2860	2860	2860	0
30	20231130	192800	12715985	2860	2860	2860	2860	0
31	20231130	192700	12715985	2860	2860	2860	2860	0
32	20231130	192600	12715985	2860	2860	2860	2860	92
33	20231130	192500	12715985	2860	2860	2860	2860	0
34	20231130	192400	12715985	2860	2860	2860	2860	0
35	20231130	192300	12715985	2860	2860	2860	2860	0
36	20231130	192200	12715985	2860	2860	2860	2860	0
37	20231130	192100	12715985	2860	2860	2860	2860	0
38	20231130	192000	12715985	2860	2860	2860	2860	0
39	20231130	191900	12715985	2860	2860	2860	2860	0
40	20231130	191800	12715985	2860	2860	2860	2860	0
41	20231130	191700	12715985	2860	2860	2860	2860	0
42	20231130	191600	12715985	2860	2860	2860	2860	0
43	20231130	191500	12715985	2860	2860	2860	2860	0
44	20231130	191400	12715985	2860	2860	2860	2860	0
45	20231130	191300	12715985	2860	2860	2860	2860	0
46	20231130	191200	12715985	2860	2860	2860	2860	0
47	20231130	191100	12715985	2860	2860	2860	2860	0
48	20231130	191000	12715985	2860	2860	2860	2860	0
49	20231130	190900	12715985	2860	2860	2860	2860	0
50	20231130	190800	12715985	2860	2860	2860	2860	0
51	20231130	190700	12715985	2860	2860	2860	2860	0
52	20231130	190600	12715985	2860	2860	2860	2860	0
53	20231130	190500	12715985	2860	2860	2860	2860	0
54	20231130	190400	12715985	2860	2860	2860	2860	0
55	20231130	190300	12715985	2860	2860	2860	2860	0
56	20231130	190200	12715985	2860	2860	2860	2860	0
57	20231130	190100	12715985	2860	2860	2860	2860	0
58	20231130	190000	12715985	2860	2860	2860	2860	0
59	20231130	185900	12715985	2860	2860	2860	2860	0
60	20231130	185800	12715985	2860	2860	2860	2860	0
61	20231130	185700	12715985	2860	2860	2860	2860	0
62	20231130	185600	12715985	2860	2860	2860	2860	92
63	20231130	185500	12715985	2860	2860	2860	2860	0
64	20231130	185400	12715985	2860	2860	2860	2860	0
65	20231130	185300	12715985	2860	2860	2860	2860	0
66	20231130	185200	12715985	2860	2860	2860	2860	0
67	20231130	185100	12715985	2860	2860	2860	2860	0
68	20231130	185000	12715985	2860	2860	2860	2860	0
69	20231130	184900	12715985	2860	2860	2860	2860	0
70	20231130	184800	12715985	2860	2860	2860	2860	0
71	20231130	184700	12715985	2860	2860	2860	2860	0
72	20231130	184600	12715985	2860	2860	2860	2860	0
73	20231130	184500	12715985	2860	2860	2860	2860	0
74	20231130	184400	12715985	2860	2860	2860	2860	0
75	20231130	184300	12715985	2860	2860	2860	2860	0
76	20231130	184200	12715985	2860	2860	2860	2860	0
77	20231130	184100	12715985	2860	2860	2860	2860	0
78	20231130	184000	12715985	2860	2860	2860	2860	0
79	20231130	183900	12715985	2860	2860	2860	2860	0
80	20231130	183800	12715985	2860	2860	2860	2860	0
81	20231130	183700	12715985	2860	2860	2860	2860	0
82	20231130	183600	12715985	2860	2860	2860	2860	0
83	20231130	183500	12715985	2860	2860	2860	2860	0
84	20231130	183400	12715985	2860	2860	2860	2860	0
85	20231130	183300	12715985	2860	2860	2860	2860	0
86	20231130	183200	12715985	2860	2860	2860	2860	0
87	20231130	183100	12715985	2860	2860	2860	2860	0
88	20231130	183000	12715985	2860	2860	2860	2860	0
89	20231130	182900	12715985	2860	2860	2860	2860	0
90	20231130	182800	12715985	2860	2860	2860	2860	0
91	20231130	182700	12715985	2860	2860	2860	2860	0
92	20231130	182600	12715985	2860	2860	2860	2860	92
93	20231130	182500	12715985	2860	2860	2860	2860	0
94	20231130	182400	12715985	2860	2860	2860	2860	0
95	20231130	182300	12715985	2860	2860	2860	2860	0
96	20231130	182200	12715985	2860	2860	2860	2860	0
97	20231130	182100	12715985	2860	2860	2860	2860	0
98	20231130	182000	12715985	2860	2860	2860	2860	0
99	20231130	181900	12715985	2860	2860	2860	2860	0
100	20231130	181800	12715985	2860	2860	2860	2860	0
101	20231130	181700	12715985	2860	2860	2860	2860	0
102	20231130	181600	12715985	2860	2860	2860	2860	0
103	20231130	181500	12715985	2860	2860	2860	2860	0
104	20231130	181400	12715985	2860	2860	2860	2860	0
105	20231130	181300	12715985	2860	2860	2860	2860	0
106	20231130	181200	12715985	2860	2860	2860	2860	0
107	20231130	181100	12715985	2860	2860	2860	2860	0
108	20231130	181000	12715985	2860	2860	2860	2860	0
109	20231130	180900	12715985	2860	2860	2860	2860	0
110	20231130	180800	12715985	2860	2860	2860	2860	0
111	20231130	180700	12715985	2860	2860	2860	2860	0
112	20231130	180600	12715985	2860	2860	2860	2860	0
113	20231130	180500	12715985	2860	2860	2860	2860	0
114	20231130	180400	12715985	2860	2860	2860	2860	0
115	20231130	180300	12715985	2860	2860	2860	2860	0
116	20231130	180200	12715985	2860	2860	2860	2860	0
117	20231130	180100	12715985	2860	2860	2860	2860	0
118	20231130	180000	12715985	2860	2860	2860	2860	0
119	20231130	175900	12715985	2860	2860	2860	2860	0
120	20231130	175800	12715985	2860	2860	2860	2860	0
121	20231130	175700	12715985	2860	2860	2860	2860	0
122	20231130	175600	12715985	2860	2860	2860	2860	92
123	20231130	175500	12715985	2860	2860	2860	2860	0
124	20231130	175400	12715985	2860	2860	2860	2860	0
125	20231130	175300	12715985	2860	2860	2860	2860	0
126	20231130	175200	12715985	2860	2860	2860	2860	0
127	20231130	175100	12715985	2860	2860	2860	2860	0
128	20231130	175000	12715985	2860	2860	2860	2860	0
129	20231130	174900	12715985	2860	2860	2860	2860	0
130	20231130	174800	12715985	2860	2860	2860	2860	0
131	20231130	174700	12715985	2860	2860	2860	2860	0
132	20231130	174600	12715985	2860	2860	2860	2860	0
133	20231130	174500	12715985	2860	2860	2860	2860	0
134	20231130	174400	12715985	2860	2860	2860	2860	0
135	20231130	174300	12715985	2860	2860	2860	2860	0
136	20231130	174200	12715985	2860	2860	2860	2860	0
137	20231130	174100	12715985	2860	2860	2860	2860	0
138	20231130	174000	12715985	2860	2860	2860	2860	0
139	20231130	173900	12715985	2860	2860	2860	2860	0
140	20231130	173800	12715985	2860	2860	2860	2860	0
141	20231130	173700	12715985	2860	2860	2860	2860	0
142	20231130	173600	12715985	2860	2860	2860	2860	0
143	20231130	173500	12715985	2860	2860	2860	2860	0
144	20231130	173400	12715985	2860	2860	2860	2860	0
145	20231130	173300	12715985	2860	2860	2860	2860	0
146	20231130	173200	12715985	2860	2860	2860	2860	0
147	20231130	173100	12715985	2860	2860	2860	2860	0
148	20231130	173000	12715985	2860	2860	2860	2860	0
149	20231130	172900	12715985	2860	2860	2860	2860	0
150	20231130	172800	12715985	2860	2860	2860	2860	0
151	20231130	172700	12715985	2860	2860	2860	2860	0
152	20231130	172600	12715985	2860	2860	2860	2860	92
153	20231130	172500	12715985	2860	2860	2860	2860	0
154	20231130	172400	12715985	2860	2860	2860	2860	0
155	20231130	172300	12715985	2860	2860	2860	2860	0
156	20231130	172200	12715985	2860	2860	2860	2860	0
157	20231130	172100	12715985	2860	2860	2860	2860	0
158	20231130	172000	12715985	2860	2860	2860	2860	0
159	20231130	171900	12715985	2860	2860	2860	2860	0
160	20231130	171800	12715985	2860	2860	2860	2860	0
161	20231130	171700	12715985	2860	2860	2860	2860	0
162	20231130	171600	12715985	2860	2860	2860	2860	0
163	20231130	171500	12715985	2860	2860	2860	2860	0
164	20231130	171400	12715985	2860	2860	2860	2860	0
165	20231130	171300	12715985	2860	2860	2860	2860	0
166	20231130	171200	12715985	2860	2860	2860	2860	0
167	20231130	171100	12715985	2860	2860	2860	2860	0
168	20231130	171000	12715985	2860	2860	2860	2860	0
169	20231130	170900	12715985	2860	2860	2860	2860	0
170	20231130	170800	12715985	2860	2860	2860	2860	0
171	20231130	170700	12715985	2860	2860	2860	2860	0
172	20231130	170600	12715985	2860	2860	2860	2860	0
173	20231130	170500	12715985	2860	2860	2860	2860	0
174	20231130	170400	12715985	2860	2860	2860	2860	0
175	20231130	170300	12715985	2860	2860	2860	2860	0
176	20231130	170200	12715985	2860	2860	2860	2860	0
177	20231130	170100	12715985	2860	2860	2860	2860	0
178	20231130	170000	12715985	2860	2860	2860	2860	0
179	20231130	165900	12715985	2860	2860	2860	2860	0
180	20231130	165800	12715985	2860	2860	2860	2860	0
181	20231130	165700	12715985	2860	2860	2860	2860	0
182	20231130	165600	12715985	2860	2860	2860	2860	92
183	20231130	165500	12715985	2860	2860	2860	2860	0
184	20231130	165400	12715985	2860	2860	2860	2860	0
185	20231130	165300	12715985	2860	2860	2860	2860	0
186	20231130	165200	12715985	2860	2860	2860	2860	0
187	20231130	165100	12715985	2860	2860	2860	2860	0
188	20231130	165000	12715985	2860	2860	2860	2860	0
189	20231130	164900	12715985	2860	2860	2860	2860	0
190	20231130	164800	12715985	2860	2860	2860	2860	0
191	20231130	164700	12715985	2860	2860	2860	2860	0
192	20231130	164600	12715985	2860	2860	2860	2860	0
193	20231130	164500	12715985	2860	2860	2860	2860	0
194	20231130	164400	12715985	2860	2860	2860	2860	0
195	20231130	164300	12715985	2860	2860	2860	2860	0
196	20231130	164200	12715985	2860	2860	2860	2860	0
197	20231130	164100	12715985	2860	2860	2860	2860	0
198	20231130	164000	12715985	2860	2860	2860	2860	0
199	20231130	163900	12715985	2860	2860	2860	2860	0
200	20231130	163800	12715985	2860	2860	2860	2860	0
201	20231130	163700	12715985	2860	2860	2860	2860	0
202	20231130	163600	12715985	2860	2860	2860	2860	0
203	20231130	163500	12715985	2860	2860	2860	2860	0
204	20231130	163400	12715985	2860	2860	2860	2860	0
205	20231130	163300	12715985	2860	2860	2860	2860	0
206	20231130	163200	12715985	2860	2860	2860	2860	0
207	20231130	163100	12715985	2860	2860	2860	2860	0
208	20231130	163000	12715985	2860	2860	2860	2860	0
209	20231130	162900	12715985	2860	2860	2860	2860	0
210	20231130	162800	12715985	2860	2860	2860	2860	0
211	20231130	162700	12715985	2860	2860	2860	2860	0
212	20231130	162600	12715985	2860	2860	2860	2860	92
213	20231130	162500	12715985	2860	2860	2860	2860	0
214	20231130	162400	12715985	2860	2860	2860	2860	0
215	20231130	162300	12715985	2860	2860	2860	2860	0
216	20231130	162200	12715985	2860	2860	2860	2860	0
217	20231130	162100	12715985	2860	2860	2860	2860	0
218	20231130	162000	12715985	2860	2860	2860	2860	0
219	20231130	161900	12715985	2860	2860	2860	2860	0
220	20231130	161800	12715985	2860	2860	2860	2860	0
221	20231130	161700	12715985	2860	2860	2860	2860	0
222	20231130	161600	12715985	2860	2860	2860	2860	0
223	20231130	161500	12715985	2860	2860	2860	2860	0
224	20231130	161400	12715985	2860	2860	2860	2860	0
225	20231130	161300	12715985	2860	2860	2860	2860	0
226	20231130	161200	12715985	2860	2860	2860	2860	0
227	20231130	161100	12715985	2860	2860	2860	2860	0
228	20231130	161000	12715985	2860	2860	2860	2860	0
229	20231130	160900	12715985	2860	2860	2860	2860	0
230	20231130	160800	12715985	2860	2860	2860	2860	0
231	20231130	160700	12715985	2860	2860	2860	2860	0
232	20231130	160600	12715985	2860	2860	2860	2860	0
233	20231130	160500	12715985	2860	2860	2860	2860	0
234	20231130	160400	12715985	2860	2860	2860	2860	0
235	20231130	160300	12715985	2860	2860	2860	2860	0
236	20231130	160200	12715985	2860	2860	2860	2860	0
237	20231130	160100	12715985	2860	2860	2860	2860	0
238	20231130	160000	12715985	2860	2860	2860	2860	0
239	20231130	155900	12715985	2860	2860	2860	2860	0
240	20231130	155800	12715985	2860	2860	2860	2860	0
241	20231130	155700	12715985	2860	2860	2860	2860	0
242	20231130	155600	12715985	2860	2860	2860	2860	92
243	20231130	155500	12715985	2860	2860	2860	2860	0
244	20231130	155400	12715985	2860	2860	2860	2860	0
245	20231130	155300	12715985	2860	2860	2860	2860	0
246	20231130	155200	12715985	2860	2860	2860	2860	0
247	20231130	155100	12715985	2860	2860	2860	2860	0
248	20231130	155000	12715985	2860	2860	2860	2860	0
249	20231130	154900	12715985	2860	2860	2860	2860	0
250	20231130	154800	12715985	2860	2860	2860	2860	0
251	20231130	154700	12715985	2860	2860	2860	2860	0
252	20231130	154600	12715985	2860	2860	2860	2860	0
253	20231130	154500	12715985	2860	2860	2860	2860	0
254	20231130	154400	12715985	2860	2860	2860	2860	0
255	20231130	154300	12715985	2860	2860	2860	2860	0
256	20231130	154200	12715985	2860	2860	2860	2860	0
257	20231130	154100	12715985	2860	2860	2860	2860	0
258	20231130	154000	12715985	2860	2860	2860	2860	0
259	20231130	153900	12715985	2860	2860	2860	2860	0
260	20231130	153800	12715985	2860	2860	2860	2860	0
261	20231130	153700	12715985	2860	2860	2860	2860	0
262	20231130	153600	12715985	2860	2860	2860	2860	0
263	20231130	153500	12715985	2860	2860	2860	2860	0
264	20231130	153400	12715985	2860	2860	2860	2860	0
265	20231130	153300	12715985	2860	2860	2860	2860	0
266	20231130	153200	12715985	2860	2860	2860	2860	0
267	20231130	153100	12715985	2860	2860	2860	2860	0
268	20231130	153000	12715985	2860	2860	2860	2860	92
269	20231130	152900	12452865	2880	2880	2880	2880	0
270	20231130	152800	12452865	2880	2880	2880	2880	0
271	20231130	152700	12452865	2880	2880	2880	2880	0
272	20231130	152600	12452865	2880	2880	2880	2880	0
273	20231130	152500	12452865	2880	2880	2880	2880	0
274	20231130	152400	12452865	2880	2880	2880	2880	0
275	20231130	152300	12452865	2880	2880	2880	2880	0
276	20231130	152200	12452865	2880	2880	2880	2880	0
277	20231130	152100	12452865	2880	2880	2880	2880	0
278	20231130	152000	12452865	2880	2880	2880	2880	0
279	20231130	151900	12452865	2880	2880	2880	2880	1
280	20231130	151800	12449985	2885	2885	2885	2885	0
281	20231130	151700	12449985	2885	2885	2885	2885	0
282	20231130	151600	12449985	2885	2885	2885	2885	0
283	20231130	151500	12449985	2885	2885	2885	2885	0
284	20231130	151400	12449985	2885	2885	2885	2885	0
285	20231130	151300	12449985	2885	2885	2885	2885	5
286	20231130	151200	12435560	2880	2880	2880	2880	0
287	20231130	151100	12435560	2880	2880	2880	2880	0
288	20231130	151000	12435560	2880	2880	2880	2880	0
289	20231130	150900	12435560	2880	2880	2880	2880	0
290	20231130	150800	12435560	2880	2880	2880	2880	1
291	20231130	150700	12432680	2880	2880	2880	2880	0
292	20231130	150600	12432680	2880	2880	2880	2880	0
293	20231130	150500	12432680	2880	2880	2880	2880	0
294	20231130	150400	12432680	2880	2880	2880	2880	0
295	20231130	150300	12432680	2880	2880	2880	2880	0
296	20231130	150200	12432680	2880	2880	2880	2880	0
297	20231130	150100	12432680	2880	2880	2880	2880	0
298	20231130	150000	12432680	2880	2880	2880	2880	0
299	20231130	145900	12432680	2880	2880	2880	2880	1
300	20231130	145800	12429800	2880	2880	2880	2880	0
301	20231130	145700	12429800	2880	2880	2880	2880	100
302	20231130	145600	12141800	2880	2880	2880	2880	34
303	20231130	145500	12043880	2885	2885	2885	2885	68
304	20231130	145400	11847700	2880	2880	2880	2880	0
305	20231130	145300	11847700	2880	2880	2880	2880	0
306	20231130	145200	11847700	2880	2880	2880	2880	0
307	20231130	145100	11847700	2880	2880	2880	2880	0
308	20231130	145000	11847700	2880	2880	2880	2880	0
309	20231130	144900	11847700	2880	2880	2880	2880	0
310	20231130	144800	11847700	2880	2880	2880	2880	1
311	20231130	144700	11844820	2890	2890	2890	2890	0
312	20231130	144600	11844820	2890	2890	2890	2890	0
313	20231130	144500	11844820	2890	2890	2890	2890	0
314	20231130	144400	11844820	2890	2890	2890	2890	0
315	20231130	144300	11844820	2890	2890	2890	2890	0
316	20231130	144200	11844820	2890	2890	2890	2890	0
317	20231130	144100	11844820	2890	2890	2890	2890	0
318	20231130	144000	11844820	2890	2890	2890	2890	0
319	20231130	143900	11844820	2890	2890	2890	2890	0
320	20231130	143800	11844820	2890	2890	2890	2890	0
321	20231130	143700	11844820	2890	2890	2890	2890	0
322	20231130	143600	11844820	2890	2890	2890	2890	0
323	20231130	143500	11844820	2890	2890	2890	2890	0
324	20231130	143400	11844820	2890	2890	2890	2890	0
325	20231130	143300	11844820	2890	2890	2890	2890	0
326	20231130	143200	11844820	2890	2890	2890	2890	0
327	20231130	143100	11844820	2890	2890	2890	2890	0
328	20231130	143000	11844820	2890	2890	2890	2890	0
329	20231130	142900	11844820	2890	2890	2890	2890	0
330	20231130	142800	11844820	2890	2890	2890	2890	0
331	20231130	142700	11844820	2890	2890	2890	2890	0
332	20231130	142600	11844820	2890	2890	2890	2890	0
333	20231130	142500	11844820	2890	2890	2890	2890	0
334	20231130	142400	11844820	2890	2890	2890	2890	0
335	20231130	142300	11844820	2890	2890	2890	2890	0
336	20231130	142200	11844820	2890	2890	2890	2890	1
337	20231130	142100	11841930	2890	2890	2890	2890	0
338	20231130	142000	11841930	2890	2890	2890	2890	0
339	20231130	141900	11841930	2890	2890	2890	2890	0
340	20231130	141800	11841930	2890	2890	2890	2890	0
341	20231130	141700	11841930	2890	2890	2890	2890	0
342	20231130	141600	11841930	2890	2890	2890	2890	0
343	20231130	141500	11841930	2890	2890	2890	2890	0
344	20231130	141400	11841930	2890	2890	2890	2890	0
345	20231130	141300	11841930	2890	2890	2890	2890	0
346	20231130	141200	11841930	2890	2890	2890	2890	0
347	20231130	141100	11841930	2890	2890	2890	2890	0
348	20231130	141000	11841930	2890	2890	2890	2890	0
349	20231130	140900	11841930	2890	2890	2890	2890	0
350	20231130	140800	11841930	2890	2890	2890	2890	0
351	20231130	140700	11841930	2890	2890	2890	2890	0
352	20231130	140600	11841930	2890	2890	2890	2890	0
353	20231130	140500	11841930	2890	2890	2890	2890	0
354	20231130	140400	11841930	2890	2890	2890	2890	0
355	20231130	140300	11841930	2890	2890	2890	2890	0
356	20231130	140200	11841930	2890	2890	2890	2890	0
357	20231130	140100	11841930	2890	2890	2890	2890	0
358	20231130	140000	11841930	2890	2890	2890	2890	0
359	20231130	135900	11841930	2890	2890	2890	2890	0
360	20231130	135800	11841930	2890	2890	2890	2890	0
361	20231130	135700	11841930	2890	2890	2890	2890	0
362	20231130	135600	11841930	2890	2890	2890	2890	0
363	20231130	135500	11841930	2890	2890	2890	2890	0
364	20231130	135400	11841930	2890	2890	2890	2890	0
365	20231130	135300	11841930	2890	2890	2890	2890	1
366	20231130	135200	11839040	2865	2865	2865	2865	0
367	20231130	135100	11839040	2865	2865	2865	2865	1
368	20231130	135000	11836175	2860	2860	2860	2860	0
369	20231130	134900	11836175	2860	2860	2860	2860	0
370	20231130	134800	11836175	2860	2860	2860	2860	0
371	20231130	134700	11836175	2860	2860	2860	2860	0
372	20231130	134600	11836175	2860	2860	2860	2860	0
373	20231130	134500	11836175	2860	2860	2860	2860	0
374	20231130	134400	11836175	2860	2860	2860	2860	0
375	20231130	134300	11836175	2860	2860	2860	2860	0
376	20231130	134200	11836175	2860	2860	2860	2860	0
377	20231130	134100	11836175	2860	2860	2860	2860	0
378	20231130	134000	11836175	2860	2860	2860	2860	0
379	20231130	133900	11836175	2860	2860	2860	2860	0
380	20231130	133800	11836175	2860	2860	2860	2860	0
381	20231130	133700	11836175	2860	2860	2860	2860	0
382	20231130	133600	11836175	2860	2860	2860	2860	0
383	20231130	133500	11836175	2860	2860	2860	2860	0
384	20231130	133400	11836175	2860	2860	2860	2860	0
385	20231130	133300	11836175	2860	2860	2860	2860	0
386	20231130	133200	11836175	2860	2860	2860	2860	0
387	20231130	133100	11836175	2860	2860	2860	2860	0
388	20231130	133000	11836175	2860	2860	2860	2860	0
389	20231130	132900	11836175	2860	2860	2860	2860	0
390	20231130	132800	11836175	2860	2860	2860	2860	0
391	20231130	132700	11836175	2860	2875	2875	2860	272
392	20231130	132600	11057185	2890	2890	2890	2890	0
393	20231130	132500	11057185	2890	2890	2890	2890	0
394	20231130	132400	11057185	2890	2890	2890	2890	1
395	20231130	132300	11054295	2895	2895	2895	2895	0
396	20231130	132200	11054295	2895	2895	2895	2895	10
397	20231130	132100	11025345	2900	2900	2900	2900	0
398	20231130	132000	11025345	2900	2900	2900	2900	0
399	20231130	131900	11025345	2900	2900	2900	2900	0
400	20231130	131800	11025345	2900	2900	2900	2900	0
401	20231130	131700	11025345	2900	2900	2900	2900	0
402	20231130	131600	11025345	2900	2900	2900	2900	0
403	20231130	131500	11025345	2900	2900	2900	2900	0
404	20231130	131400	11025345	2900	2900	2900	2900	0
405	20231130	131300	11025345	2900	2900	2900	2900	0
406	20231130	131200	11025345	2900	2900	2900	2900	0
407	20231130	131100	11025345	2900	2900	2900	2900	0
408	20231130	131000	11025345	2900	2900	2900	2900	0
409	20231130	130900	11025345	2900	2900	2900	2900	0
410	20231130	130800	11025345	2900	2900	2900	2900	0
411	20231130	130700	11025345	2900	2900	2900	2900	0
412	20231130	130600	11025345	2900	2900	2900	2900	0
413	20231130	130500	11025345	2900	2900	2900	2900	0
414	20231130	130400	11025345	2900	2900	2900	2900	0
415	20231130	130300	11025345	2900	2900	2900	2900	0
416	20231130	130200	11025345	2900	2900	2900	2900	0
417	20231130	130100	11025345	2900	2900	2900	2900	0
418	20231130	130000	11025345	2900	2900	2900	2900	0
419	20231130	125900	11025345	2900	2900	2900	2900	0
420	20231130	125800	11025345	2900	2900	2900	2900	0
421	20231130	125700	11025345	2900	2900	2900	2900	0
422	20231130	125600	11025345	2900	2900	2900	2900	0
423	20231130	125500	11025345	2900	2900	2900	2900	0
424	20231130	125400	11025345	2900	2900	2900	2900	1
425	20231130	125300	11022445	2900	2900	2900	2900	0
426	20231130	125200	11022445	2900	2900	2900	2900	0
427	20231130	125100	11022445	2900	2900	2900	2900	0
428	20231130	125000	11022445	2900	2900	2900	2900	0
429	20231130	124900	11022445	2900	2900	2900	2900	0
430	20231130	124800	11022445	2900	2900	2900	2900	0
431	20231130	124700	11022445	2900	2900	2900	2900	0
432	20231130	124600	11022445	2900	2900	2900	2900	0
433	20231130	124500	11022445	2900	2900	2900	2900	0
434	20231130	124400	11022445	2900	2900	2900	2900	0
435	20231130	124300	11022445	2900	2900	2900	2900	0
436	20231130	124200	11022445	2900	2900	2900	2900	0
437	20231130	124100	11022445	2900	2900	2900	2900	0
438	20231130	124000	11022445	2900	2900	2900	2900	0
439	20231130	123900	11022445	2900	2900	2900	2900	0
440	20231130	123800	11022445	2900	2900	2900	2900	0
441	20231130	123700	11022445	2900	2900	2900	2900	0
442	20231130	123600	11022445	2900	2900	2900	2900	0
443	20231130	123500	11022445	2900	2900	2900	2900	0
444	20231130	123400	11022445	2900	2900	2900	2900	0
445	20231130	123300	11022445	2900	2900	2900	2900	0
446	20231130	123200	11022445	2900	2900	2900	2900	0
447	20231130	123100	11022445	2900	2900	2900	2900	0
448	20231130	123000	11022445	2900	2900	2900	2900	0
449	20231130	122900	11022445	2900	2900	2900	2900	0
450	20231130	122800	11022445	2900	2900	2900	2900	0
451	20231130	122700	11022445	2900	2900	2900	2900	0
452	20231130	122600	11022445	2900	2900	2900	2900	0
453	20231130	122500	11022445	2900	2900	2900	2900	1
454	20231130	122400	11019545	2900	2895	2900	2895	156
455	20231130	122300	10567230	2895	2895	2895	2895	0
456	20231130	122200	10567230	2895	2895	2895	2895	0
457	20231130	122100	10567230	2895	2895	2895	2895	0
458	20231130	122000	10567230	2895	2895	2895	2895	0
459	20231130	121900	10567230	2895	2895	2895	2895	0
460	20231130	121800	10567230	2895	2890	2895	2890	380
461	20231130	121700	9467180	2895	2895	2895	2895	0
462	20231130	121600	9467180	2895	2895	2895	2895	0
463	20231130	121500	9467180	2895	2895	2895	2895	0
464	20231130	121400	9467180	2895	2895	2895	2895	0
465	20231130	121300	9467180	2895	2895	2895	2895	0
466	20231130	121200	9467180	2895	2895	2895	2895	0
467	20231130	121100	9467180	2895	2895	2895	2895	0
468	20231130	121000	9467180	2895	2895	2895	2895	0
469	20231130	120900	9467180	2895	2895	2895	2895	0
470	20231130	120800	9467180	2895	2895	2895	2895	0
471	20231130	120700	9467180	2895	2895	2895	2895	0
472	20231130	120600	9467180	2895	2895	2895	2895	0
473	20231130	120500	9467180	2895	2895	2895	2895	0
474	20231130	120400	9467180	2895	2895	2895	2895	0
475	20231130	120300	9467180	2895	2895	2895	2895	0
476	20231130	120200	9467180	2895	2895	2895	2895	0
477	20231130	120100	9467180	2895	2895	2895	2895	0
478	20231130	120000	9467180	2895	2895	2895	2895	0
479	20231130	115900	9467180	2895	2895	2895	2895	100
480	20231130	115800	9177680	2895	2895	2895	2895	0
481	20231130	115700	9177680	2895	2895	2895	2895	0
482	20231130	115600	9177680	2895	2895	2895	2895	1
483	20231130	115500	9174785	2865	2865	2865	2865	0
484	20231130	115400	9174785	2865	2865	2865	2865	0
485	20231130	115300	9174785	2865	2865	2865	2865	0
486	20231130	115200	9174785	2865	2865	2865	2865	0
487	20231130	115100	9174785	2865	2865	2865	2865	0
488	20231130	115000	9174785	2865	2865	2865	2865	0
489	20231130	114900	9174785	2865	2865	2865	2865	0
490	20231130	114800	9174785	2865	2865	2865	2865	0
491	20231130	114700	9174785	2865	2865	2865	2865	0
492	20231130	114600	9174785	2865	2865	2865	2865	0
493	20231130	114500	9174785	2865	2865	2865	2865	0
494	20231130	114400	9174785	2865	2865	2865	2865	0
495	20231130	114300	9174785	2865	2885	2885	2865	172
496	20231130	114200	8680955	2900	2900	2900	2900	0
497	20231130	114100	8680955	2900	2900	2900	2900	0
498	20231130	114000	8680955	2900	2900	2900	2900	0
499	20231130	113900	8680955	2900	2900	2900	2900	0
500	20231130	113800	8680955	2900	2900	2900	2900	0
501	20231130	113700	8680955	2900	2900	2900	2900	0
502	20231130	113600	8680955	2900	2900	2900	2900	0
503	20231130	113500	8680955	2900	2900	2900	2900	0
504	20231130	113400	8680955	2900	2900	2900	2900	0
505	20231130	113300	8680955	2900	2900	2900	2900	0
506	20231130	113200	8680955	2900	2900	2900	2900	0
507	20231130	113100	8680955	2900	2900	2900	2900	0
508	20231130	113000	8680955	2900	2900	2900	2900	0
509	20231130	112900	8680955	2900	2900	2900	2900	0
510	20231130	112800	8680955	2900	2900	2900	2900	0
511	20231130	112700	8680955	2900	2900	2900	2900	1
512	20231130	112600	8678055	2905	2905	2905	2905	0
513	20231130	112500	8678055	2905	2905	2905	2905	0
514	20231130	112400	8678055	2905	2905	2905	2905	0
515	20231130	112300	8678055	2905	2905	2905	2905	0
516	20231130	112200	8678055	2905	2905	2905	2905	0
517	20231130	112100	8678055	2905	2905	2905	2905	0
518	20231130	112000	8678055	2905	2905	2905	2905	9
519	20231130	111900	8651910	2905	2905	2905	2905	0
520	20231130	111800	8651910	2905	2905	2905	2905	1
521	20231130	111700	8649005	2910	2910	2910	2910	0
522	20231130	111600	8649005	2910	2910	2910	2910	0
523	20231130	111500	8649005	2910	2910	2910	2910	30
524	20231130	111400	8561705	2910	2910	2910	2910	0
525	20231130	111300	8561705	2910	2910	2910	2910	0
526	20231130	111200	8561705	2910	2910	2910	2910	0
527	20231130	111100	8561705	2910	2910	2910	2910	0
528	20231130	111000	8561705	2910	2910	2910	2910	0
529	20231130	110900	8561705	2910	2910	2910	2910	16
530	20231130	110800	8515145	2910	2910	2910	2910	8
531	20231130	110700	8491865	2910	2910	2910	2910	8
532	20231130	110600	8468585	2910	2910	2910	2910	8
533	20231130	110500	8445305	2910	2905	2910	2905	8
534	20231130	110400	8422035	2905	2905	2905	2905	8
535	20231130	110300	8398795	2910	2910	2910	2910	0
536	20231130	110200	8398795	2910	2900	2910	2900	9
537	20231130	110100	8372665	2900	2900	2900	2900	0
538	20231130	110000	8372665	2900	2900	2900	2900	0
539	20231130	105900	8372665	2900	2900	2900	2900	0
540	20231130	105800	8372665	2900	2900	2900	2900	1
541	20231130	105700	8369765	2900	2900	2900	2900	1
542	20231130	105600	8366865	2865	2865	2865	2865	0
543	20231130	105500	8366865	2865	2865	2865	2865	0
544	20231130	105400	8366865	2865	2865	2865	2865	0
545	20231130	105300	8366865	2865	2865	2865	2865	0
546	20231130	105200	8366865	2865	2865	2865	2865	0
547	20231130	105100	8366865	2865	2890	2890	2865	227
548	20231130	105000	7713915	2905	2905	2905	2905	0
549	20231130	104900	7713915	2905	2905	2905	2905	0
550	20231130	104800	7713915	2905	2905	2905	2905	0
551	20231130	104700	7713915	2905	2905	2905	2905	0
552	20231130	104600	7713915	2905	2905	2905	2905	0
553	20231130	104500	7713915	2905	2905	2905	2905	0
554	20231130	104400	7713915	2905	2905	2905	2905	0
555	20231130	104300	7713915	2905	2905	2905	2905	0
556	20231130	104200	7713915	2905	2905	2905	2905	10
557	20231130	104100	7684865	2910	2910	2910	2910	0
558	20231130	104000	7684865	2910	2910	2910	2910	0
559	20231130	103900	7684865	2910	2910	2910	2910	0
560	20231130	103800	7684865	2910	2910	2910	2910	0
561	20231130	103700	7684865	2910	2910	2910	2910	0
562	20231130	103600	7684865	2910	2910	2910	2910	0
563	20231130	103500	7684865	2910	2910	2910	2910	0
564	20231130	103400	7684865	2910	2910	2910	2910	0
565	20231130	103300	7684865	2910	2910	2910	2910	0
566	20231130	103200	7684865	2910	2910	2910	2910	0
567	20231130	103100	7684865	2910	2910	2910	2910	0
568	20231130	103000	7684865	2910	2910	2910	2910	0
569	20231130	102900	7684865	2910	2910	2910	2910	0
570	20231130	102800	7684865	2910	2910	2910	2910	1
571	20231130	102700	7681955	2915	2915	2915	2915	0
572	20231130	102600	7681955	2915	2915	2915	2915	0
573	20231130	102500	7681955	2915	2915	2915	2915	0
574	20231130	102400	7681955	2915	2915	2915	2915	0
575	20231130	102300	7681955	2915	2915	2915	2915	0
576	20231130	102200	7681955	2915	2915	2915	2915	0
577	20231130	102100	7681955	2915	2915	2915	2915	0
578	20231130	102000	7681955	2915	2915	2915	2915	0
579	20231130	101900	7681955	2915	2915	2915	2915	0
580	20231130	101800	7681955	2915	2915	2915	2915	0
581	20231130	101700	7681955	2915	2915	2915	2915	0
582	20231130	101600	7681955	2915	2915	2915	2915	0
583	20231130	101500	7681955	2915	2905	2915	2905	517
584	20231130	101400	6180060	2905	2905	2905	2905	0
585	20231130	101300	6180060	2905	2905	2905	2905	0
586	20231130	101200	6180060	2905	2905	2905	2905	0
587	20231130	101100	6180060	2905	2905	2905	2905	0
588	20231130	101000	6180060	2905	2905	2905	2905	0
589	20231130	100900	6180060	2905	2905	2905	2905	0
590	20231130	100800	6180060	2905	2905	2905	2905	45
591	20231130	100700	6049335	2920	2920	2920	2920	0
592	20231130	100600	6049335	2920	2920	2920	2920	30
593	20231130	100500	5961735	2920	2920	2920	2920	0
594	20231130	100400	5961735	2920	2920	2920	2920	0
595	20231130	100300	5961735	2920	2920	2920	2920	0
596	20231130	100200	5961735	2920	2920	2920	2920	0
597	20231130	100100	5961735	2920	2920	2920	2920	0
598	20231130	100000	5961735	2920	2920	2920	2920	0
599	20231130	095900	5961735	2920	2920	2920	2920	1
600	20231130	095800	5958815	2915	2915	2915	2915	983
601	20231130	095700	3093370	2915	2910	2915	2910	12
602	20231130	095600	3058420	2905	2895	2905	2895	104
603	20231130	095500	2757250	2895	2895	2895	2895	15
604	20231130	095400	2713825	2895	2890	2895	2890	125
605	20231130	095300	2352475	2885	2885	2885	2885	0
606	20231130	095200	2352475	2885	2885	2885	2885	0
607	20231130	095100	2352475	2885	2885	2885	2885	2
608	20231130	095000	2346705	2885	2885	2885	2885	97
609	20231130	094900	2066860	2885	2885	2885	2885	0
610	20231130	094800	2066860	2885	2885	2885	2885	0
611	20231130	094700	2066860	2885	2885	2885	2885	0
612	20231130	094600	2066860	2885	2885	2885	2885	0
613	20231130	094500	2066860	2885	2885	2885	2885	0
614	20231130	094400	2066860	2885	2885	2885	2885	0
615	20231130	094300	2066860	2885	2885	2885	2885	2
616	20231130	094200	2061090	2890	2890	2890	2890	0
617	20231130	094100	2061090	2890	2890	2890	2890	0
618	20231130	094000	2061090	2890	2890	2890	2890	0
619	20231130	093900	2061090	2890	2890	2890	2890	0
620	20231130	093800	2061090	2890	2890	2890	2890	0
621	20231130	093700	2061090	2890	2890	2890	2890	0
622	20231130	093600	2061090	2890	2890	2890	2890	0
623	20231130	093500	2061090	2890	2890	2890	2890	0
624	20231130	093400	2061090	2890	2890	2890	2890	0
625	20231130	093300	2061090	2890	2890	2890	2890	0
626	20231130	093200	2061090	2890	2890	2890	2890	0
627	20231130	093100	2061090	2890	2890	2890	2890	0
628	20231130	093000	2061090	2890	2885	2890	2885	2
629	20231130	092900	2055315	2865	2865	2865	2865	0
630	20231130	092800	2055315	2865	2865	2865	2865	0
631	20231130	092700	2055315	2865	2865	2865	2865	0
632	20231130	092600	2055315	2865	2865	2865	2865	0
633	20231130	092500	2055315	2865	2865	2865	2865	0
634	20231130	092400	2055315	2865	2865	2865	2865	28
635	20231130	092300	1975095	2860	2860	2860	2860	0
636	20231130	092200	1975095	2860	2885	2885	2860	50
637	20231130	092100	1831625	2885	2885	2885	2885	0
638	20231130	092000	1831625	2885	2885	2885	2885	6
639	20231130	091900	1814315	2895	2895	2895	2895	0
640	20231130	091800	1814315	2895	2895	2895	2895	0
641	20231130	091700	1814315	2895	2895	2895	2895	0
642	20231130	091600	1814315	2895	2895	2895	2895	0
643	20231130	091500	1814315	2895	2895	2895	2895	0
644	20231130	091400	1814315	2895	2875	2895	2875	20
645	20231130	091300	1756615	2875	2875	2875	2875	0
646	20231130	091200	1756615	2875	2875	2875	2875	0
647	20231130	091100	1756615	2875	2875	2875	2875	10
648	20231130	091000	1727865	2870	2870	2870	2870	20
649	20231130	090900	1670465	2865	2865	2865	2865	15
650	20231130	090800	1627490	2865	2865	2865	2865	20
651	20231130	090700	1570190	2865	2865	2865	2865	3
652	20231130	090600	1561595	2865	2865	2865	2865	77
653	20231130	090500	1340990	2865	2865	2865	2865	40
654	20231130	090400	1226390	2870	2870	2870	2870	0
655	20231130	090300	1226390	2870	2870	2870	2870	34
656	20231130	090200	1128810	2865	2865	2865	2865	20
657	20231130	090100	1071510	2865	2865	2865	2865	0
658	20231130	090000	1071510	2865	2865	2865	2865	374