KissMeData/136410/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201600	96573280	6670	6670	6670	6670	338
3	20231130	201500	96573280	6670	6670	6670	6670	0
4	20231130	201400	96573280	6670	6670	6670	6670	0
5	20231130	201300	96573280	6670	6670	6670	6670	0
6	20231130	201200	96573280	6670	6670	6670	6670	0
7	20231130	201100	96573280	6670	6670	6670	6670	0
8	20231130	201000	96573280	6670	6670	6670	6670	0
9	20231130	200900	96573280	6670	6670	6670	6670	0
10	20231130	200800	96573280	6670	6670	6670	6670	0
11	20231130	200700	96573280	6670	6670	6670	6670	0
12	20231130	200600	96573280	6670	6670	6670	6670	0
13	20231130	200500	96573280	6670	6670	6670	6670	0
14	20231130	200400	96573280	6670	6670	6670	6670	0
15	20231130	200300	96573280	6670	6670	6670	6670	0
16	20231130	200200	96573280	6670	6670	6670	6670	0
17	20231130	200100	96573280	6670	6670	6670	6670	0
18	20231130	200000	96573280	6670	6670	6670	6670	0
19	20231130	195900	96573280	6670	6670	6670	6670	0
20	20231130	195800	96573280	6670	6670	6670	6670	0
21	20231130	195700	96573280	6670	6670	6670	6670	0
22	20231130	195600	96573280	6670	6670	6670	6670	0
23	20231130	195500	96573280	6670	6670	6670	6670	0
24	20231130	195400	96573280	6670	6670	6670	6670	0
25	20231130	195300	96573280	6670	6670	6670	6670	0
26	20231130	195200	96573280	6670	6670	6670	6670	0
27	20231130	195100	96573280	6670	6670	6670	6670	0
28	20231130	195000	96573280	6670	6670	6670	6670	0
29	20231130	194900	96573280	6670	6670	6670	6670	0
30	20231130	194800	96573280	6670	6670	6670	6670	0
31	20231130	194700	96573280	6670	6670	6670	6670	0
32	20231130	194600	96573280	6670	6670	6670	6670	338
33	20231130	194500	96573280	6670	6670	6670	6670	0
34	20231130	194400	96573280	6670	6670	6670	6670	0
35	20231130	194300	96573280	6670	6670	6670	6670	0
36	20231130	194200	96573280	6670	6670	6670	6670	0
37	20231130	194100	96573280	6670	6670	6670	6670	0
38	20231130	194000	96573280	6670	6670	6670	6670	0
39	20231130	193900	96573280	6670	6670	6670	6670	0
40	20231130	193800	96573280	6670	6670	6670	6670	0
41	20231130	193700	96573280	6670	6670	6670	6670	0
42	20231130	193600	96573280	6670	6670	6670	6670	0
43	20231130	193500	96573280	6670	6670	6670	6670	0
44	20231130	193400	96573280	6670	6670	6670	6670	0
45	20231130	193300	96573280	6670	6670	6670	6670	0
46	20231130	193200	96573280	6670	6670	6670	6670	0
47	20231130	193100	96573280	6670	6670	6670	6670	0
48	20231130	193000	96573280	6670	6670	6670	6670	0
49	20231130	192900	96573280	6670	6670	6670	6670	0
50	20231130	192800	96573280	6670	6670	6670	6670	0
51	20231130	192700	96573280	6670	6670	6670	6670	0
52	20231130	192600	96573280	6670	6670	6670	6670	0
53	20231130	192500	96573280	6670	6670	6670	6670	0
54	20231130	192400	96573280	6670	6670	6670	6670	0
55	20231130	192300	96573280	6670	6670	6670	6670	0
56	20231130	192200	96573280	6670	6670	6670	6670	0
57	20231130	192100	96573280	6670	6670	6670	6670	0
58	20231130	192000	96573280	6670	6670	6670	6670	0
59	20231130	191900	96573280	6670	6670	6670	6670	0
60	20231130	191800	96573280	6670	6670	6670	6670	0
61	20231130	191700	96573280	6670	6670	6670	6670	0
62	20231130	191600	96573280	6670	6670	6670	6670	338
63	20231130	191500	96573280	6670	6670	6670	6670	0
64	20231130	191400	96573280	6670	6670	6670	6670	0
65	20231130	191300	96573280	6670	6670	6670	6670	0
66	20231130	191200	96573280	6670	6670	6670	6670	0
67	20231130	191100	96573280	6670	6670	6670	6670	0
68	20231130	191000	96573280	6670	6670	6670	6670	0
69	20231130	190900	96573280	6670	6670	6670	6670	0
70	20231130	190800	96573280	6670	6670	6670	6670	0
71	20231130	190700	96573280	6670	6670	6670	6670	0
72	20231130	190600	96573280	6670	6670	6670	6670	0
73	20231130	190500	96573280	6670	6670	6670	6670	0
74	20231130	190400	96573280	6670	6670	6670	6670	0
75	20231130	190300	96573280	6670	6670	6670	6670	0
76	20231130	190200	96573280	6670	6670	6670	6670	0
77	20231130	190100	96573280	6670	6670	6670	6670	0
78	20231130	190000	96573280	6670	6670	6670	6670	0
79	20231130	185900	96573280	6670	6670	6670	6670	0
80	20231130	185800	96573280	6670	6670	6670	6670	0
81	20231130	185700	96573280	6670	6670	6670	6670	0
82	20231130	185600	96573280	6670	6670	6670	6670	0
83	20231130	185500	96573280	6670	6670	6670	6670	0
84	20231130	185400	96573280	6670	6670	6670	6670	0
85	20231130	185300	96573280	6670	6670	6670	6670	0
86	20231130	185200	96573280	6670	6670	6670	6670	0
87	20231130	185100	96573280	6670	6670	6670	6670	0
88	20231130	185000	96573280	6670	6670	6670	6670	0
89	20231130	184900	96573280	6670	6670	6670	6670	0
90	20231130	184800	96573280	6670	6670	6670	6670	0
91	20231130	184700	96573280	6670	6670	6670	6670	0
92	20231130	184600	96573280	6670	6670	6670	6670	338
93	20231130	184500	96573280	6670	6670	6670	6670	0
94	20231130	184400	96573280	6670	6670	6670	6670	0
95	20231130	184300	96573280	6670	6670	6670	6670	0
96	20231130	184200	96573280	6670	6670	6670	6670	0
97	20231130	184100	96573280	6670	6670	6670	6670	0
98	20231130	184000	96573280	6670	6670	6670	6670	0
99	20231130	183900	96573280	6670	6670	6670	6670	0
100	20231130	183800	96573280	6670	6670	6670	6670	0
101	20231130	183700	96573280	6670	6670	6670	6670	0
102	20231130	183600	96573280	6670	6670	6670	6670	0
103	20231130	183500	96573280	6670	6670	6670	6670	0
104	20231130	183400	96573280	6670	6670	6670	6670	0
105	20231130	183300	96573280	6670	6670	6670	6670	0
106	20231130	183200	96573280	6670	6670	6670	6670	0
107	20231130	183100	96573280	6670	6670	6670	6670	0
108	20231130	183000	96573280	6670	6670	6670	6670	0
109	20231130	182900	96573280	6670	6670	6670	6670	0
110	20231130	182800	96573280	6670	6670	6670	6670	0
111	20231130	182700	96573280	6670	6670	6670	6670	0
112	20231130	182600	96573280	6670	6670	6670	6670	0
113	20231130	182500	96573280	6670	6670	6670	6670	0
114	20231130	182400	96573280	6670	6670	6670	6670	0
115	20231130	182300	96573280	6670	6670	6670	6670	0
116	20231130	182200	96573280	6670	6670	6670	6670	0
117	20231130	182100	96573280	6670	6670	6670	6670	0
118	20231130	182000	96573280	6670	6670	6670	6670	0
119	20231130	181900	96573280	6670	6670	6670	6670	0
120	20231130	181800	96573280	6670	6670	6670	6670	0
121	20231130	181700	96573280	6670	6670	6670	6670	0
122	20231130	181600	96573280	6670	6670	6670	6670	338
123	20231130	181500	96573280	6670	6670	6670	6670	0
124	20231130	181400	96573280	6670	6670	6670	6670	0
125	20231130	181300	96573280	6670	6670	6670	6670	0
126	20231130	181200	96573280	6670	6670	6670	6670	0
127	20231130	181100	96573280	6670	6670	6670	6670	0
128	20231130	181000	96573280	6670	6670	6670	6670	0
129	20231130	180900	96573280	6670	6670	6670	6670	0
130	20231130	180800	96573280	6670	6670	6670	6670	0
131	20231130	180700	96573280	6670	6670	6670	6670	0
132	20231130	180600	96573280	6670	6670	6670	6670	0
133	20231130	180500	96573280	6670	6670	6670	6670	0
134	20231130	180400	96573280	6670	6670	6670	6670	0
135	20231130	180300	96573280	6670	6670	6670	6670	0
136	20231130	180200	96573280	6670	6670	6670	6670	0
137	20231130	180100	96573280	6670	6670	6670	6670	0
138	20231130	180000	96573280	6670	6670	6670	6670	0
139	20231130	175900	96573280	6670	6670	6670	6670	0
140	20231130	175800	96573280	6670	6670	6670	6670	0
141	20231130	175700	96573280	6670	6670	6670	6670	0
142	20231130	175600	96573280	6670	6670	6670	6670	0
143	20231130	175500	96573280	6670	6670	6670	6670	0
144	20231130	175400	96573280	6670	6670	6670	6670	0
145	20231130	175300	96573280	6670	6670	6670	6670	0
146	20231130	175200	96573280	6670	6670	6670	6670	0
147	20231130	175100	96573280	6670	6670	6670	6670	0
148	20231130	175000	96573280	6670	6670	6670	6670	0
149	20231130	174900	96573280	6670	6670	6670	6670	0
150	20231130	174800	96573280	6670	6670	6670	6670	0
151	20231130	174700	96573280	6670	6670	6670	6670	0
152	20231130	174600	96573280	6670	6670	6670	6670	338
153	20231130	174500	96573280	6670	6670	6670	6670	0
154	20231130	174400	96573280	6670	6670	6670	6670	0
155	20231130	174300	96573280	6670	6670	6670	6670	0
156	20231130	174200	96573280	6670	6670	6670	6670	0
157	20231130	174100	96573280	6670	6670	6670	6670	0
158	20231130	174000	96573280	6670	6670	6670	6670	0
159	20231130	173900	96573280	6670	6670	6670	6670	0
160	20231130	173800	96573280	6670	6670	6670	6670	0
161	20231130	173700	96573280	6670	6670	6670	6670	0
162	20231130	173600	96573280	6670	6670	6670	6670	0
163	20231130	173500	96573280	6670	6670	6670	6670	0
164	20231130	173400	96573280	6670	6670	6670	6670	0
165	20231130	173300	96573280	6670	6670	6670	6670	0
166	20231130	173200	96573280	6670	6670	6670	6670	0
167	20231130	173100	96573280	6670	6670	6670	6670	0
168	20231130	173000	96573280	6670	6670	6670	6670	0
169	20231130	172900	96573280	6670	6670	6670	6670	0
170	20231130	172800	96573280	6670	6670	6670	6670	0
171	20231130	172700	96573280	6670	6670	6670	6670	0
172	20231130	172600	96573280	6670	6670	6670	6670	0
173	20231130	172500	96573280	6670	6670	6670	6670	0
174	20231130	172400	96573280	6670	6670	6670	6670	0
175	20231130	172300	96573280	6670	6670	6670	6670	0
176	20231130	172200	96573280	6670	6670	6670	6670	0
177	20231130	172100	96573280	6670	6670	6670	6670	0
178	20231130	172000	96573280	6670	6670	6670	6670	0
179	20231130	171900	96573280	6670	6670	6670	6670	0
180	20231130	171800	96573280	6670	6670	6670	6670	0
181	20231130	171700	96573280	6670	6670	6670	6670	0
182	20231130	171600	96573280	6670	6670	6670	6670	338
183	20231130	171500	96573280	6670	6670	6670	6670	0
184	20231130	171400	96573280	6670	6670	6670	6670	0
185	20231130	171300	96573280	6670	6670	6670	6670	0
186	20231130	171200	96573280	6670	6670	6670	6670	0
187	20231130	171100	96573280	6670	6670	6670	6670	0
188	20231130	171000	96573280	6670	6670	6670	6670	0
189	20231130	170900	96573280	6670	6670	6670	6670	0
190	20231130	170800	96573280	6670	6670	6670	6670	0
191	20231130	170700	96573280	6670	6670	6670	6670	0
192	20231130	170600	96573280	6670	6670	6670	6670	0
193	20231130	170500	96573280	6670	6670	6670	6670	0
194	20231130	170400	96573280	6670	6670	6670	6670	0
195	20231130	170300	96573280	6670	6670	6670	6670	0
196	20231130	170200	96573280	6670	6670	6670	6670	0
197	20231130	170100	96573280	6670	6670	6670	6670	0
198	20231130	170000	96573280	6670	6670	6670	6670	0
199	20231130	165900	96573280	6670	6670	6670	6670	0
200	20231130	165800	96573280	6670	6670	6670	6670	0
201	20231130	165700	96573280	6670	6670	6670	6670	0
202	20231130	165600	96573280	6670	6670	6670	6670	0
203	20231130	165500	96573280	6670	6670	6670	6670	0
204	20231130	165400	96573280	6670	6670	6670	6670	0
205	20231130	165300	96573280	6670	6670	6670	6670	0
206	20231130	165200	96573280	6670	6670	6670	6670	0
207	20231130	165100	96573280	6670	6670	6670	6670	0
208	20231130	165000	96573280	6670	6670	6670	6670	0
209	20231130	164900	96573280	6670	6670	6670	6670	0
210	20231130	164800	96573280	6670	6670	6670	6670	0
211	20231130	164700	96573280	6670	6670	6670	6670	0
212	20231130	164600	96573280	6670	6670	6670	6670	338
213	20231130	164500	96573280	6670	6670	6670	6670	0
214	20231130	164400	96573280	6670	6670	6670	6670	0
215	20231130	164300	96573280	6670	6670	6670	6670	0
216	20231130	164200	96573280	6670	6670	6670	6670	0
217	20231130	164100	96573280	6670	6670	6670	6670	0
218	20231130	164000	96573280	6670	6670	6670	6670	0
219	20231130	163900	96573280	6670	6670	6670	6670	0
220	20231130	163800	96573280	6670	6670	6670	6670	0
221	20231130	163700	96573280	6670	6670	6670	6670	0
222	20231130	163600	96573280	6670	6670	6670	6670	0
223	20231130	163500	96573280	6670	6670	6670	6670	0
224	20231130	163400	96573280	6670	6670	6670	6670	0
225	20231130	163300	96573280	6670	6670	6670	6670	0
226	20231130	163200	96573280	6670	6670	6670	6670	0
227	20231130	163100	96573280	6670	6670	6670	6670	0
228	20231130	163000	96573280	6670	6670	6670	6670	0
229	20231130	162900	96573280	6670	6670	6670	6670	0
230	20231130	162800	96573280	6670	6670	6670	6670	0
231	20231130	162700	96573280	6670	6670	6670	6670	0
232	20231130	162600	96573280	6670	6670	6670	6670	0
233	20231130	162500	96573280	6670	6670	6670	6670	0
234	20231130	162400	96573280	6670	6670	6670	6670	0
235	20231130	162300	96573280	6670	6670	6670	6670	0
236	20231130	162200	96573280	6670	6670	6670	6670	0
237	20231130	162100	96573280	6670	6670	6670	6670	0
238	20231130	162000	96573280	6670	6670	6670	6670	0
239	20231130	161900	96573280	6670	6670	6670	6670	0
240	20231130	161800	96573280	6670	6670	6670	6670	0
241	20231130	161700	96573280	6670	6670	6670	6670	0
242	20231130	161600	96573280	6670	6670	6670	6670	338
243	20231130	161500	96573280	6670	6670	6670	6670	0
244	20231130	161400	96573280	6670	6670	6670	6670	0
245	20231130	161300	96573280	6670	6670	6670	6670	0
246	20231130	161200	96573280	6670	6670	6670	6670	0
247	20231130	161100	96573280	6670	6670	6670	6670	0
248	20231130	161000	96573280	6670	6670	6670	6670	0
249	20231130	160900	96573280	6670	6670	6670	6670	0
250	20231130	160800	96573280	6670	6670	6670	6670	0
251	20231130	160700	96573280	6670	6670	6670	6670	0
252	20231130	160600	96573280	6670	6670	6670	6670	0
253	20231130	160500	96573280	6670	6670	6670	6670	0
254	20231130	160400	96573280	6670	6670	6670	6670	0
255	20231130	160300	96573280	6670	6670	6670	6670	0
256	20231130	160200	96573280	6670	6670	6670	6670	0
257	20231130	160100	96573280	6670	6670	6670	6670	0
258	20231130	160000	96573280	6670	6670	6670	6670	0
259	20231130	155900	96573280	6670	6670	6670	6670	0
260	20231130	155800	96573280	6670	6670	6670	6670	0
261	20231130	155700	96573280	6670	6670	6670	6670	0
262	20231130	155600	96573280	6670	6670	6670	6670	0
263	20231130	155500	96573280	6670	6670	6670	6670	0
264	20231130	155400	96573280	6670	6670	6670	6670	0
265	20231130	155300	96573280	6670	6670	6670	6670	0
266	20231130	155200	96573280	6670	6670	6670	6670	0
267	20231130	155100	96573280	6670	6670	6670	6670	0
268	20231130	155000	96573280	6670	6670	6670	6670	0
269	20231130	154900	96573280	6670	6670	6670	6670	0
270	20231130	154800	96573280	6670	6670	6670	6670	0
271	20231130	154700	96573280	6670	6670	6670	6670	0
272	20231130	154600	96573280	6670	6670	6670	6670	338
273	20231130	154500	96573280	6670	6670	6670	6670	0
274	20231130	154400	96573280	6670	6670	6670	6670	0
275	20231130	154300	96573280	6670	6670	6670	6670	0
276	20231130	154200	96573280	6670	6670	6670	6670	0
277	20231130	154100	96573280	6670	6670	6670	6670	0
278	20231130	154000	96573280	6670	6670	6670	6670	0
279	20231130	153900	96573280	6670	6670	6670	6670	0
280	20231130	153800	96573280	6670	6670	6670	6670	0
281	20231130	153700	96573280	6670	6670	6670	6670	0
282	20231130	153600	96573280	6670	6670	6670	6670	0
283	20231130	153500	96573280	6670	6670	6670	6670	0
284	20231130	153400	96573280	6670	6670	6670	6670	0
285	20231130	153300	96573280	6670	6670	6670	6670	0
286	20231130	153200	96573280	6670	6670	6670	6670	0
287	20231130	153100	96573280	6670	6670	6670	6670	0
288	20231130	153000	96573280	6670	6670	6670	6670	338
289	20231130	152900	94318820	6630	6630	6630	6630	0
290	20231130	152800	94318820	6630	6630	6630	6630	0
291	20231130	152700	94318820	6630	6630	6630	6630	0
292	20231130	152600	94318820	6630	6630	6630	6630	0
293	20231130	152500	94318820	6630	6630	6630	6630	0
294	20231130	152400	94318820	6630	6630	6630	6630	0
295	20231130	152300	94318820	6630	6630	6630	6630	0
296	20231130	152200	94318820	6630	6630	6630	6630	0
297	20231130	152100	94318820	6630	6630	6630	6630	0
298	20231130	152000	94318820	6630	6630	6630	6630	0
299	20231130	151900	94318820	6630	6630	6630	6630	0
300	20231130	151800	94318820	6630	6630	6630	6630	0
301	20231130	151700	94318820	6630	6630	6630	6630	12
302	20231130	151600	94239260	6630	6630	6630	6630	1
303	20231130	151500	94232630	6570	6580	6580	6570	119
304	20231130	151400	93450770	6600	6580	6600	6580	2
305	20231130	151300	93437590	6580	6580	6580	6580	73
306	20231130	151200	92957250	6580	6580	6580	6580	0
307	20231130	151100	92957250	6580	6580	6580	6580	1
308	20231130	151000	92950670	6560	6560	6560	6560	0
309	20231130	150900	92950670	6560	6560	6560	6560	0
310	20231130	150800	92950670	6560	6560	6560	6560	0
311	20231130	150700	92950670	6560	6560	6560	6560	0
312	20231130	150600	92950670	6560	6560	6560	6560	0
313	20231130	150500	92950670	6560	6560	6560	6560	0
314	20231130	150400	92950670	6560	6560	6560	6560	8
315	20231130	150300	92898190	6550	6550	6550	6550	0
316	20231130	150200	92898190	6550	6550	6550	6550	0
317	20231130	150100	92898190	6550	6550	6550	6550	1
318	20231130	150000	92891640	6550	6550	6550	6550	33
319	20231130	145900	92675490	6550	6550	6550	6550	40
320	20231130	145800	92413490	6550	6550	6550	6550	18
321	20231130	145700	92295590	6550	6550	6550	6550	14
322	20231130	145600	92203890	6550	6550	6560	6550	21
323	20231130	145500	92066310	6550	6550	6550	6550	34
324	20231130	145400	91843610	6550	6550	6550	6550	22
325	20231130	145300	91699510	6550	6550	6550	6550	21
326	20231130	145200	91561960	6550	6560	6560	6550	20
327	20231130	145100	91430950	6560	6560	6570	6560	18
328	20231130	145000	91312840	6560	6560	6570	6560	17
329	20231130	144900	91201300	6560	6560	6570	6560	52
330	20231130	144800	90860160	6560	6560	6560	6560	18
331	20231130	144700	90742080	6560	6560	6560	6560	27
332	20231130	144600	90564960	6560	6560	6560	6560	29
333	20231130	144500	90374720	6560	6560	6560	6560	11
334	20231130	144400	90302560	6560	6560	6560	6560	27
335	20231130	144300	90125440	6560	6570	6570	6560	32
336	20231130	144200	89915410	6570	6570	6570	6570	13
337	20231130	144100	89830000	6570	6560	6570	6560	27
338	20231130	144000	89652650	6560	6560	6560	6560	22
339	20231130	143900	89508330	6570	6560	6570	6560	16
340	20231130	143800	89403300	6560	6580	6580	6560	13
341	20231130	143700	89317970	6560	6560	6560	6550	27
342	20231130	143600	89140900	6560	6560	6560	6560	18
343	20231130	143500	89022820	6560	6560	6560	6560	25
344	20231130	143400	88858820	6560	6560	6560	6560	28
345	20231130	143300	88675140	6560	6560	6560	6560	14
346	20231130	143200	88583300	6560	6560	6560	6560	36
347	20231130	143100	88347140	6560	6560	6560	6560	24
348	20231130	143000	88189700	6560	6560	6560	6560	14
349	20231130	142900	88097860	6560	6560	6560	6560	25
350	20231130	142800	87933860	6560	6560	6560	6560	16
351	20231130	142700	87828900	6560	6560	6570	6560	23
352	20231130	142600	87678010	6560	6560	6560	6560	58
353	20231130	142500	87297530	6560	6560	6560	6560	5
354	20231130	142400	87264730	6560	6560	6560	6560	42
355	20231130	142300	86989210	6560	6560	6560	6560	23
356	20231130	142200	86838330	6560	6560	6560	6560	12
357	20231130	142100	86759610	6560	6560	6560	6560	26
358	20231130	142000	86589050	6560	6560	6560	6560	28
359	20231130	141900	86405370	6560	6560	6560	6560	11
360	20231130	141800	86333210	6570	6550	6570	6550	33
361	20231130	141700	86116780	6550	6550	6550	6550	15
362	20231130	141600	86018530	6560	6550	6560	6550	40
363	20231130	141500	85756520	6550	6550	6560	6550	31
364	20231130	141400	85553450	6550	6560	6560	6550	28
365	20231130	141300	85369790	6560	6560	6560	6560	7
366	20231130	141200	85323870	6560	6560	6560	6560	146
367	20231130	141100	84366110	6560	6560	6560	6560	22
368	20231130	141000	84221790	6560	6560	6560	6560	13
369	20231130	140900	84136510	6560	6560	6560	6560	36
370	20231130	140800	83900350	6560	6560	6570	6560	23
371	20231130	140700	83749440	6560	6570	6570	6560	11
372	20231130	140600	83677220	6570	6570	6570	6570	75
373	20231130	140500	83184470	6570	6570	6570	6570	29
374	20231130	140400	82993940	6570	6570	6570	6570	25
375	20231130	140300	82829690	6570	6580	6600	6570	24
376	20231130	140200	82671820	6590	6570	6590	6570	20
377	20231130	140100	82540330	6570	6570	6590	6570	30
378	20231130	140000	82343120	6580	6570	6580	6570	22
379	20231130	135900	82198550	6580	6570	6580	6560	17
380	20231130	135800	82086830	6560	6560	6560	6560	30
381	20231130	135700	81890030	6560	6560	6560	6560	22
382	20231130	135600	81745710	6560	6560	6560	6560	61
383	20231130	135500	81345550	6560	6560	6560	6560	32
384	20231130	135400	81135630	6560	6560	6560	6560	27
385	20231130	135300	80958510	6560	6560	6560	6560	18
386	20231130	135200	80840430	6560	6570	6570	6560	31
387	20231130	135100	80636820	6570	6570	6570	6570	16
388	20231130	135000	80531700	6570	6570	6570	6570	19
389	20231130	134900	80406870	6570	6570	6570	6570	30
390	20231130	134800	80209770	6570	6570	6570	6560	21
391	20231130	134700	80071920	6570	6560	6570	6560	13
392	20231130	134600	79986620	6560	6560	6570	6560	65
393	20231130	134500	79560200	6560	6590	6590	6560	7019
394	20231130	134400	33447120	6590	6590	6590	6590	21
395	20231130	134300	33308730	6590	6590	6590	6590	24
396	20231130	134200	33150570	6590	6600	6600	6590	27
397	20231130	134100	32972480	6600	6600	6600	6600	16
398	20231130	134000	32866880	6590	6590	6590	6590	25
399	20231130	133900	32702130	6590	6590	6590	6590	16
400	20231130	133800	32596690	6590	6590	6590	6590	28
401	20231130	133700	32412170	6590	6590	6590	6590	22
402	20231130	133600	32267190	6590	6590	6590	6590	115
403	20231130	133500	31509340	6590	6590	6590	6590	15
404	20231130	133400	31410490	6590	6590	6590	6590	40
405	20231130	133300	31146890	6590	6590	6590	6590	22
406	20231130	133200	31001910	6590	6590	6590	6590	12
407	20231130	133100	30922830	6590	6590	6590	6590	23
408	20231130	133000	30771260	6590	6590	6590	6590	26
409	20231130	132900	30599920	6590	6590	6600	6590	19
410	20231130	132800	30474670	6590	6600	6600	6590	21
411	20231130	132700	30336240	6600	6600	6600	6600	16
412	20231130	132600	30230640	6590	6610	6610	6590	32
413	20231130	132500	30019560	6610	6600	6610	6590	34
414	20231130	132400	29795210	6590	6590	6590	6590	21
415	20231130	132300	29656820	6600	6600	6600	6590	27
416	20231130	132200	29478800	6620	6590	6620	6590	29
417	20231130	132100	29287570	6590	6590	6590	6590	13
418	20231130	132000	29201900	6590	6590	6590	6590	21
419	20231130	131900	29063510	6590	6590	6590	6590	32
420	20231130	131800	28852630	6620	6610	6620	6590	8
421	20231130	131700	28799840	6600	6600	6610	6590	31
422	20231130	131600	28595170	6590	6590	6600	6590	75
423	20231130	131500	28100890	6590	6590	6590	6590	19
424	20231130	131400	27975680	6590	6590	6590	6590	30
425	20231130	131300	27777980	6590	6590	6590	6590	46
426	20231130	131200	27474840	6610	6600	6610	6600	3
427	20231130	131100	27455030	6600	6590	6600	6590	34
428	20231130	131000	27230920	6610	6590	6610	6590	19
429	20231130	130900	27105620	6620	6590	6620	6590	17
430	20231130	130800	26993500	6590	6590	6590	6590	23
431	20231130	130700	26841930	6590	6580	6620	6580	17
432	20231130	130600	26729840	6580	6580	6630	6580	72
433	20231130	130500	26255940	6580	6580	6580	6580	28
434	20231130	130400	26071700	6580	6580	6580	6580	28
435	20231130	130300	25887460	6580	6590	6590	6580	14
436	20231130	130200	25795290	6590	6580	6590	6580	30
437	20231130	130100	25597860	6580	6580	6580	6580	15
438	20231130	130000	25499160	6580	6590	6590	6580	17
439	20231130	125900	25387240	6580	6600	6600	6580	36
440	20231130	125800	25150300	6590	6590	6590	6590	1
441	20231130	125700	25143710	6580	6590	6590	6580	28
442	20231130	125600	24959430	6580	6590	6590	6580	82
443	20231130	125500	24419860	6580	6590	6590	6580	14
444	20231130	125400	24327730	6580	6590	6590	6580	41
445	20231130	125300	24057940	6580	6590	6590	6580	17
446	20231130	125200	23946070	6580	6590	6590	6580	17
447	20231130	125100	23834200	6580	6580	6630	6580	29
448	20231130	125000	23643040	6580	6590	6590	6580	21
449	20231130	124900	23504850	6580	6580	6580	6580	9
450	20231130	124800	23445630	6580	6580	6580	6580	33
451	20231130	124700	23228490	6580	6580	6580	6580	24
452	20231130	124600	23070570	6580	6580	6580	6580	54
453	20231130	124500	22715250	6580	6580	6580	6580	31
454	20231130	124400	22511270	6580	6580	6580	6580	43
455	20231130	124300	22228330	6580	6580	6580	6580	3
456	20231130	124200	22208590	6580	6580	6580	6580	31
457	20231130	124100	22004610	6580	6580	6580	6580	19
458	20231130	124000	21879590	6580	6580	6580	6580	26
459	20231130	123900	21708510	6580	6580	6580	6580	29
460	20231130	123800	21517690	6580	6580	6580	6580	17
461	20231130	123700	21405830	6580	6580	6580	6580	22
462	20231130	123600	21261070	6580	6580	6610	6580	158
463	20231130	123500	20221190	6580	6580	6580	6580	51
464	20231130	123400	19885610	6610	6590	6610	6590	146
465	20231130	123300	18923230	6590	6600	6610	6590	25
466	20231130	123200	18758330	6590	6590	6590	6590	28
467	20231130	123100	18573810	6590	6590	6590	6590	7
468	20231130	123000	18527680	6590	6590	6590	6590	26
469	20231130	122900	18356340	6590	6590	6590	6590	15
470	20231130	122800	18257490	6590	6590	6590	6590	27
471	20231130	122700	18079560	6590	6590	6590	6590	0
472	20231130	122600	18079560	6590	6590	6590	6590	55
473	20231130	122500	17717110	6590	6590	6590	6590	0
474	20231130	122400	17717110	6590	6590	6590	6590	9
475	20231130	122300	17657800	6590	6590	6590	6590	0
476	20231130	122200	17657800	6590	6590	6590	6590	0
477	20231130	122100	17657800	6590	6590	6590	6590	0
478	20231130	122000	17657800	6590	6590	6590	6590	0
479	20231130	121900	17657800	6590	6590	6590	6590	0
480	20231130	121800	17657800	6590	6590	6590	6590	0
481	20231130	121700	17657800	6590	6590	6590	6590	0
482	20231130	121600	17657800	6590	6590	6590	6590	45
483	20231130	121500	17361250	6590	6590	6590	6590	0
484	20231130	121400	17361250	6590	6590	6590	6590	7
485	20231130	121300	17315120	6590	6600	6600	6590	12
486	20231130	121200	17236000	6600	6600	6600	6600	6
487	20231130	121100	17196400	6600	6600	6600	6600	0
488	20231130	121000	17196400	6600	6600	6600	6600	20
489	20231130	120900	17064400	6600	6600	6600	6600	0
490	20231130	120800	17064400	6600	6600	6600	6600	0
491	20231130	120700	17064400	6600	6600	6600	6600	20
492	20231130	120600	16932400	6600	6600	6600	6600	4
493	20231130	120500	16906000	6600	6600	6600	6600	0
494	20231130	120400	16906000	6600	6600	6600	6600	8
495	20231130	120300	16853200	6600	6600	6600	6600	2
496	20231130	120200	16840000	6610	6610	6610	6610	1
497	20231130	120100	16833390	6610	6610	6610	6610	0
498	20231130	120000	16833390	6610	6610	6610	6610	0
499	20231130	115900	16833390	6610	6610	6610	6610	0
500	20231130	115800	16833390	6610	6610	6610	6610	0
501	20231130	115700	16833390	6610	6610	6610	6610	0
502	20231130	115600	16833390	6610	6610	6610	6610	0
503	20231130	115500	16833390	6610	6610	6610	6610	0
504	20231130	115400	16833390	6610	6610	6610	6610	0
505	20231130	115300	16833390	6610	6610	6610	6610	15
506	20231130	115200	16734240	6610	6610	6610	6610	0
507	20231130	115100	16734240	6610	6610	6610	6610	0
508	20231130	115000	16734240	6610	6610	6610	6610	0
509	20231130	114900	16734240	6610	6610	6610	6610	0
510	20231130	114800	16734240	6610	6610	6610	6610	0
511	20231130	114700	16734240	6610	6610	6610	6610	0
512	20231130	114600	16734240	6610	6610	6610	6610	6
513	20231130	114500	16694580	6610	6600	6610	6600	75
514	20231130	114400	16199240	6600	6600	6600	6600	0
515	20231130	114300	16199240	6600	6600	6600	6600	1
516	20231130	114200	16192640	6600	6600	6600	6600	14
517	20231130	114100	16100240	6600	6600	6600	6600	0
518	20231130	114000	16100240	6600	6600	6600	6600	0
519	20231130	113900	16100240	6600	6600	6600	6600	0
520	20231130	113800	16100240	6600	6600	6600	6600	0
521	20231130	113700	16100240	6600	6600	6600	6600	0
522	20231130	113600	16100240	6600	6600	6600	6600	1
523	20231130	113500	16093640	6600	6600	6600	6600	0
524	20231130	113400	16093640	6600	6600	6600	6600	8
525	20231130	113300	16040840	6600	6600	6600	6600	0
526	20231130	113200	16040840	6600	6600	6600	6600	0
527	20231130	113100	16040840	6600	6600	6600	6600	0
528	20231130	113000	16040840	6600	6600	6600	6600	0
529	20231130	112900	16040840	6600	6600	6600	6600	0
530	20231130	112800	16040840	6600	6600	6600	6600	100
531	20231130	112700	15380840	6610	6610	6610	6610	0
532	20231130	112600	15380840	6610	6610	6610	6610	1
533	20231130	112500	15374230	6610	6610	6610	6610	1
534	20231130	112400	15367620	6610	6610	6610	6610	201
535	20231130	112300	14039010	6610	6610	6610	6610	0
536	20231130	112200	14039010	6610	6610	6610	6610	0
537	20231130	112100	14039010	6610	6610	6610	6610	0
538	20231130	112000	14039010	6610	6610	6610	6610	0
539	20231130	111900	14039010	6610	6610	6610	6610	12
540	20231130	111800	13959690	6610	6610	6610	6610	24
541	20231130	111700	13801050	6610	6610	6610	6610	0
542	20231130	111600	13801050	6610	6610	6610	6610	0
543	20231130	111500	13801050	6610	6610	6610	6610	0
544	20231130	111400	13801050	6610	6610	6610	6610	0
545	20231130	111300	13801050	6610	6610	6610	6610	0
546	20231130	111200	13801050	6610	6610	6610	6610	0
547	20231130	111100	13801050	6610	6610	6610	6610	0
548	20231130	111000	13801050	6610	6600	6610	6600	52
549	20231130	110900	13457350	6600	6600	6600	6600	0
550	20231130	110800	13457350	6600	6600	6600	6600	0
551	20231130	110700	13457350	6600	6600	6600	6600	2
552	20231130	110600	13444150	6610	6610	6610	6610	1
553	20231130	110500	13437540	6600	6600	6600	6600	0
554	20231130	110400	13437540	6600	6600	6600	6600	8
555	20231130	110300	13384740	6600	6600	6600	6600	1
556	20231130	110200	13378140	6610	6610	6610	6610	0
557	20231130	110100	13378140	6610	6610	6610	6610	0
558	20231130	110000	13378140	6610	6610	6610	6610	0
559	20231130	105900	13378140	6610	6610	6610	6610	0
560	20231130	105800	13378140	6610	6610	6610	6610	0
561	20231130	105700	13378140	6610	6610	6610	6610	0
562	20231130	105600	13378140	6610	6610	6610	6610	0
563	20231130	105500	13378140	6610	6610	6610	6610	0
564	20231130	105400	13378140	6610	6610	6610	6610	0
565	20231130	105300	13378140	6610	6610	6610	6610	0
566	20231130	105200	13378140	6610	6610	6610	6610	0
567	20231130	105100	13378140	6610	6610	6610	6610	0
568	20231130	105000	13378140	6610	6610	6610	6610	0
569	20231130	104900	13378140	6610	6610	6610	6610	10
570	20231130	104800	13312040	6610	6610	6610	6610	0
571	20231130	104700	13312040	6610	6620	6620	6610	600
572	20231130	104600	9345800	6630	6630	6630	6630	0
573	20231130	104500	9345800	6630	6630	6630	6630	0
574	20231130	104400	9345800	6630	6630	6630	6630	0
575	20231130	104300	9345800	6630	6630	6630	6630	0
576	20231130	104200	9345800	6630	6630	6630	6630	173
577	20231130	104100	8198810	6630	6630	6630	6630	0
578	20231130	104000	8198810	6630	6630	6630	6630	0
579	20231130	103900	8198810	6630	6630	6630	6630	0
580	20231130	103800	8198810	6630	6630	6630	6630	1
581	20231130	103700	8192180	6630	6630	6630	6630	0
582	20231130	103600	8192180	6630	6630	6630	6630	50
583	20231130	103500	7860680	6630	6630	6630	6630	0
584	20231130	103400	7860680	6630	6630	6630	6630	8
585	20231130	103300	7807640	6630	6630	6630	6630	0
586	20231130	103200	7807640	6630	6630	6630	6630	0
587	20231130	103100	7807640	6630	6630	6630	6630	12
588	20231130	103000	7728080	6630	6630	6630	6630	0
589	20231130	102900	7728080	6630	6630	6630	6630	0
590	20231130	102800	7728080	6630	6630	6630	6630	0
591	20231130	102700	7728080	6630	6630	6630	6630	0
592	20231130	102600	7728080	6630	6630	6630	6630	151
593	20231130	102500	6726950	6630	6630	6630	6630	0
594	20231130	102400	6726950	6630	6630	6630	6630	0
595	20231130	102300	6726950	6630	6630	6630	6630	0
596	20231130	102200	6726950	6630	6630	6630	6630	0
597	20231130	102100	6726950	6630	6630	6630	6630	0
598	20231130	102000	6726950	6630	6640	6640	6630	16
599	20231130	101900	6620720	6640	6640	6640	6640	0
600	20231130	101800	6620720	6640	6640	6640	6640	0
601	20231130	101700	6620720	6640	6640	6640	6640	0
602	20231130	101600	6620720	6640	6640	6640	6640	5
603	20231130	101500	6587520	6640	6640	6640	6640	0
604	20231130	101400	6587520	6640	6640	6640	6640	8
605	20231130	101300	6534400	6640	6640	6640	6640	0
606	20231130	101200	6534400	6640	6640	6640	6640	0
607	20231130	101100	6534400	6640	6640	6640	6640	0
608	20231130	101000	6534400	6640	6640	6640	6640	0
609	20231130	100900	6534400	6640	6640	6640	6640	0
610	20231130	100800	6534400	6640	6640	6640	6640	0
611	20231130	100700	6534400	6640	6640	6640	6640	0
612	20231130	100600	6534400	6640	6640	6640	6640	50
613	20231130	100500	6202400	6650	6650	6650	6650	0
614	20231130	100400	6202400	6650	6650	6650	6650	7
615	20231130	100300	6155850	6640	6640	6640	6640	0
616	20231130	100200	6155850	6640	6640	6640	6640	0
617	20231130	100100	6155850	6640	6640	6640	6640	0
618	20231130	100000	6155850	6640	6640	6640	6640	0
619	20231130	095900	6155850	6640	6640	6640	6640	10
620	20231130	095800	6089450	6640	6640	6640	6640	0
621	20231130	095700	6089450	6640	6640	6640	6640	0
622	20231130	095600	6089450	6640	6640	6640	6640	50
623	20231130	095500	5757450	6640	6640	6640	6640	0
624	20231130	095400	5757450	6640	6640	6640	6640	12
625	20231130	095300	5677770	6640	6640	6640	6640	0
626	20231130	095200	5677770	6640	6640	6640	6640	2
627	20231130	095100	5664490	6650	6650	6650	6650	0
628	20231130	095000	5664490	6650	6650	6650	6650	0
629	20231130	094900	5664490	6650	6650	6650	6650	3
630	20231130	094800	5644540	6650	6650	6650	6650	0
631	20231130	094700	5644540	6650	6650	6650	6650	0
632	20231130	094600	5644540	6650	6650	6650	6650	0
633	20231130	094500	5644540	6650	6650	6650	6650	0
634	20231130	094400	5644540	6650	6650	6650	6650	3
635	20231130	094300	5624590	6650	6650	6650	6650	0
636	20231130	094200	5624590	6650	6650	6650	6650	1
637	20231130	094100	5617940	6640	6640	6640	6640	0
638	20231130	094000	5617940	6640	6640	6640	6640	0
639	20231130	093900	5617940	6640	6640	6640	6640	13
640	20231130	093800	5531620	6660	6660	6660	6660	1
641	20231130	093700	5524960	6660	6640	6660	6640	21
642	20231130	093600	5385500	6660	6660	6660	6660	0
643	20231130	093500	5385500	6660	6660	6660	6660	0
644	20231130	093400	5385500	6660	6660	6660	6660	0
645	20231130	093300	5385500	6660	6660	6660	6660	107
646	20231130	093200	4672880	6660	6660	6660	6660	1
647	20231130	093100	4666220	6670	6670	6670	6670	3
648	20231130	093000	4646210	6670	6670	6670	6670	0
649	20231130	092900	4646210	6670	6670	6670	6670	0
650	20231130	092800	4646210	6670	6660	6670	6660	11
651	20231130	092700	4572850	6660	6660	6660	6660	150
652	20231130	092600	3573850	6660	6660	6660	6660	50
653	20231130	092500	3240850	6660	6660	6660	6660	0
654	20231130	092400	3240850	6660	6670	6670	6660	8
655	20231130	092300	3187550	6660	6660	6660	6660	0
656	20231130	092200	3187550	6660	6660	6660	6660	20
657	20231130	092100	3054350	6670	6670	6670	6670	2
658	20231130	092000	3041010	6670	6670	6670	6670	6
659	20231130	091900	3000990	6660	6660	6660	6660	0
660	20231130	091800	3000990	6660	6660	6660	6660	0
661	20231130	091700	3000990	6660	6660	6660	6660	0
662	20231130	091600	3000990	6660	6660	6660	6660	45
663	20231130	091500	2701290	6660	6660	6660	6660	15
664	20231130	091400	2601390	6660	6660	6660	6660	0
665	20231130	091300	2601390	6660	6660	6660	6660	0
666	20231130	091200	2601390	6660	6660	6660	6660	2
667	20231130	091100	2588070	6660	6660	6660	6660	0
668	20231130	091000	2588070	6660	6660	6660	6660	0
669	20231130	090900	2588070	6660	6660	6660	6660	0
670	20231130	090800	2588070	6660	6660	6660	6660	340
671	20231130	090700	323670	6610	6610	6610	6610	35
672	20231130	090600	92320	6610	6610	6610	6610	0
673	20231130	090500	92320	6610	6610	6610	6610	0
674	20231130	090400	92320	6610	6610	6610	6610	3
675	20231130	090300	72490	6590	6590	6590	6590	0
676	20231130	090200	72490	6590	6590	6590	6590	0
677	20231130	090100	72490	6590	6590	6590	6590	0
678	20231130	090000	72490	6590	6590	6590	6590	11