KissMeData/043360/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192400	136115860	2990	2990	2990	2990	197
3	20231130	192300	136115860	2990	2990	2990	2990	0
4	20231130	192200	136115860	2990	2990	2990	2990	0
5	20231130	192100	136115860	2990	2990	2990	2990	0
6	20231130	192000	136115860	2990	2990	2990	2990	0
7	20231130	191900	136115860	2990	2990	2990	2990	0
8	20231130	191800	136115860	2990	2990	2990	2990	0
9	20231130	191700	136115860	2990	2990	2990	2990	0
10	20231130	191600	136115860	2990	2990	2990	2990	0
11	20231130	191500	136115860	2990	2990	2990	2990	0
12	20231130	191400	136115860	2990	2990	2990	2990	0
13	20231130	191300	136115860	2990	2990	2990	2990	0
14	20231130	191200	136115860	2990	2990	2990	2990	0
15	20231130	191100	136115860	2990	2990	2990	2990	0
16	20231130	191000	136115860	2990	2990	2990	2990	0
17	20231130	190900	136115860	2990	2990	2990	2990	0
18	20231130	190800	136115860	2990	2990	2990	2990	0
19	20231130	190700	136115860	2990	2990	2990	2990	0
20	20231130	190600	136115860	2990	2990	2990	2990	0
21	20231130	190500	136115860	2990	2990	2990	2990	0
22	20231130	190400	136115860	2990	2990	2990	2990	0
23	20231130	190300	136115860	2990	2990	2990	2990	0
24	20231130	190200	136115860	2990	2990	2990	2990	0
25	20231130	190100	136115860	2990	2990	2990	2990	0
26	20231130	190000	136115860	2990	2990	2990	2990	0
27	20231130	185900	136115860	2990	2990	2990	2990	0
28	20231130	185800	136115860	2990	2990	2990	2990	0
29	20231130	185700	136115860	2990	2990	2990	2990	0
30	20231130	185600	136115860	2990	2990	2990	2990	0
31	20231130	185500	136115860	2990	2990	2990	2990	0
32	20231130	185400	136115860	2990	2990	2990	2990	197
33	20231130	185300	136115860	2990	2990	2990	2990	0
34	20231130	185200	136115860	2990	2990	2990	2990	0
35	20231130	185100	136115860	2990	2990	2990	2990	0
36	20231130	185000	136115860	2990	2990	2990	2990	0
37	20231130	184900	136115860	2990	2990	2990	2990	0
38	20231130	184800	136115860	2990	2990	2990	2990	0
39	20231130	184700	136115860	2990	2990	2990	2990	0
40	20231130	184600	136115860	2990	2990	2990	2990	0
41	20231130	184500	136115860	2990	2990	2990	2990	0
42	20231130	184400	136115860	2990	2990	2990	2990	0
43	20231130	184300	136115860	2990	2990	2990	2990	0
44	20231130	184200	136115860	2990	2990	2990	2990	0
45	20231130	184100	136115860	2990	2990	2990	2990	0
46	20231130	184000	136115860	2990	2990	2990	2990	0
47	20231130	183900	136115860	2990	2990	2990	2990	0
48	20231130	183800	136115860	2990	2990	2990	2990	0
49	20231130	183700	136115860	2990	2990	2990	2990	0
50	20231130	183600	136115860	2990	2990	2990	2990	0
51	20231130	183500	136115860	2990	2990	2990	2990	0
52	20231130	183400	136115860	2990	2990	2990	2990	0
53	20231130	183300	136115860	2990	2990	2990	2990	0
54	20231130	183200	136115860	2990	2990	2990	2990	0
55	20231130	183100	136115860	2990	2990	2990	2990	0
56	20231130	183000	136115860	2990	2990	2990	2990	0
57	20231130	182900	136115860	2990	2990	2990	2990	0
58	20231130	182800	136115860	2990	2990	2990	2990	0
59	20231130	182700	136115860	2990	2990	2990	2990	0
60	20231130	182600	136115860	2990	2990	2990	2990	0
61	20231130	182500	136115860	2990	2990	2990	2990	0
62	20231130	182400	136115860	2990	2990	2990	2990	197
63	20231130	182300	136115860	2990	2990	2990	2990	0
64	20231130	182200	136115860	2990	2990	2990	2990	0
65	20231130	182100	136115860	2990	2990	2990	2990	0
66	20231130	182000	136115860	2990	2990	2990	2990	0
67	20231130	181900	136115860	2990	2990	2990	2990	0
68	20231130	181800	136115860	2990	2990	2990	2990	0
69	20231130	181700	136115860	2990	2990	2990	2990	0
70	20231130	181600	136115860	2990	2990	2990	2990	0
71	20231130	181500	136115860	2990	2990	2990	2990	0
72	20231130	181400	136115860	2990	2990	2990	2990	0
73	20231130	181300	136115860	2990	2990	2990	2990	0
74	20231130	181200	136115860	2990	2990	2990	2990	0
75	20231130	181100	136115860	2990	2990	2990	2990	0
76	20231130	181000	136115860	2990	2990	2990	2990	0
77	20231130	180900	136115860	2990	2990	2990	2990	0
78	20231130	180800	136115860	2990	2990	2990	2990	0
79	20231130	180700	136115860	2990	2990	2990	2990	0
80	20231130	180600	136115860	2990	2990	2990	2990	0
81	20231130	180500	136115860	2990	2990	2990	2990	0
82	20231130	180400	136115860	2990	2990	2990	2990	0
83	20231130	180300	136115860	2990	2990	2990	2990	0
84	20231130	180200	136115860	2990	2990	2990	2990	0
85	20231130	180100	136115860	2990	2990	2990	2990	0
86	20231130	180000	136115860	2990	2990	2990	2990	0
87	20231130	175900	136115860	2990	2990	2990	2990	0
88	20231130	175800	136115860	2990	2990	2990	2990	0
89	20231130	175700	136115860	2990	2990	2990	2990	0
90	20231130	175600	136115860	2990	2990	2990	2990	0
91	20231130	175500	136115860	2990	2990	2990	2990	0
92	20231130	175400	136115860	2990	2990	2990	2990	197
93	20231130	175300	136115860	2990	2990	2990	2990	0
94	20231130	175200	136115860	2990	2990	2990	2990	0
95	20231130	175100	136115860	2990	2990	2990	2990	0
96	20231130	175000	136115860	2990	2990	2990	2990	0
97	20231130	174900	136115860	2990	2990	2990	2990	0
98	20231130	174800	136115860	2990	2990	2990	2990	0
99	20231130	174700	136115860	2990	2990	2990	2990	0
100	20231130	174600	136115860	2990	2990	2990	2990	0
101	20231130	174500	136115860	2990	2990	2990	2990	0
102	20231130	174400	136115860	2990	2990	2990	2990	0
103	20231130	174300	136115860	2990	2990	2990	2990	0
104	20231130	174200	136115860	2990	2990	2990	2990	0
105	20231130	174100	136115860	2990	2990	2990	2990	0
106	20231130	174000	136115860	2990	2990	2990	2990	0
107	20231130	173900	136115860	2990	2990	2990	2990	0
108	20231130	173800	136115860	2990	2990	2990	2990	0
109	20231130	173700	136115860	2990	2990	2990	2990	0
110	20231130	173600	136115860	2990	2990	2990	2990	0
111	20231130	173500	136115860	2990	2990	2990	2990	0
112	20231130	173400	136115860	2990	2990	2990	2990	0
113	20231130	173300	136115860	2990	2990	2990	2990	0
114	20231130	173200	136115860	2990	2990	2990	2990	0
115	20231130	173100	136115860	2990	2990	2990	2990	0
116	20231130	173000	136115860	2990	2990	2990	2990	0
117	20231130	172900	136115860	2990	2990	2990	2990	0
118	20231130	172800	136115860	2990	2990	2990	2990	0
119	20231130	172700	136115860	2990	2990	2990	2990	0
120	20231130	172600	136115860	2990	2990	2990	2990	0
121	20231130	172500	136115860	2990	2990	2990	2990	0
122	20231130	172400	136115860	2990	2990	2990	2990	197
123	20231130	172300	136115860	2990	2990	2990	2990	0
124	20231130	172200	136115860	2990	2990	2990	2990	0
125	20231130	172100	136115860	2990	2990	2990	2990	0
126	20231130	172000	136115860	2990	2990	2990	2990	0
127	20231130	171900	136115860	2990	2990	2990	2990	0
128	20231130	171800	136115860	2990	2990	2990	2990	0
129	20231130	171700	136115860	2990	2990	2990	2990	0
130	20231130	171600	136115860	2990	2990	2990	2990	0
131	20231130	171500	136115860	2990	2990	2990	2990	0
132	20231130	171400	136115860	2990	2990	2990	2990	0
133	20231130	171300	136115860	2990	2990	2990	2990	0
134	20231130	171200	136115860	2990	2990	2990	2990	0
135	20231130	171100	136115860	2990	2990	2990	2990	0
136	20231130	171000	136115860	2990	2990	2990	2990	0
137	20231130	170900	136115860	2990	2990	2990	2990	0
138	20231130	170800	136115860	2990	2990	2990	2990	0
139	20231130	170700	136115860	2990	2990	2990	2990	0
140	20231130	170600	136115860	2990	2990	2990	2990	0
141	20231130	170500	136115860	2990	2990	2990	2990	0
142	20231130	170400	136115860	2990	2990	2990	2990	0
143	20231130	170300	136115860	2990	2990	2990	2990	0
144	20231130	170200	136115860	2990	2990	2990	2990	0
145	20231130	170100	136115860	2990	2990	2990	2990	0
146	20231130	170000	136115860	2990	2990	2990	2990	0
147	20231130	165900	136115860	2990	2990	2990	2990	0
148	20231130	165800	136115860	2990	2990	2990	2990	0
149	20231130	165700	136115860	2990	2990	2990	2990	0
150	20231130	165600	136115860	2990	2990	2990	2990	0
151	20231130	165500	136115860	2990	2990	2990	2990	0
152	20231130	165400	136115860	2990	2990	2990	2990	197
153	20231130	165300	136115860	2990	2990	2990	2990	0
154	20231130	165200	136115860	2990	2990	2990	2990	0
155	20231130	165100	136115860	2990	2990	2990	2990	0
156	20231130	165000	136115860	2990	2990	2990	2990	0
157	20231130	164900	136115860	2990	2990	2990	2990	0
158	20231130	164800	136115860	2990	2990	2990	2990	0
159	20231130	164700	136115860	2990	2990	2990	2990	0
160	20231130	164600	136115860	2990	2990	2990	2990	0
161	20231130	164500	136115860	2990	2990	2990	2990	0
162	20231130	164400	136115860	2990	2990	2990	2990	0
163	20231130	164300	136115860	2990	2990	2990	2990	0
164	20231130	164200	136115860	2990	2990	2990	2990	0
165	20231130	164100	136115860	2990	2990	2990	2990	0
166	20231130	164000	136115860	2990	2990	2990	2990	0
167	20231130	163900	136115860	2990	2990	2990	2990	0
168	20231130	163800	136115860	2990	2990	2990	2990	0
169	20231130	163700	136115860	2990	2990	2990	2990	0
170	20231130	163600	136115860	2990	2990	2990	2990	0
171	20231130	163500	136115860	2990	2990	2990	2990	0
172	20231130	163400	136115860	2990	2990	2990	2990	0
173	20231130	163300	136115860	2990	2990	2990	2990	0
174	20231130	163200	136115860	2990	2990	2990	2990	0
175	20231130	163100	136115860	2990	2990	2990	2990	0
176	20231130	163000	136115860	2990	2990	2990	2990	0
177	20231130	162900	136115860	2990	2990	2990	2990	0
178	20231130	162800	136115860	2990	2990	2990	2990	0
179	20231130	162700	136115860	2990	2990	2990	2990	0
180	20231130	162600	136115860	2990	2990	2990	2990	0
181	20231130	162500	136115860	2990	2990	2990	2990	0
182	20231130	162400	136115860	2990	2990	2990	2990	197
183	20231130	162300	136115860	2990	2990	2990	2990	0
184	20231130	162200	136115860	2990	2990	2990	2990	0
185	20231130	162100	136115860	2990	2990	2990	2990	0
186	20231130	162000	136115860	2990	2990	2990	2990	0
187	20231130	161900	136115860	2990	2990	2990	2990	0
188	20231130	161800	136115860	2990	2990	2990	2990	0
189	20231130	161700	136115860	2990	2990	2990	2990	0
190	20231130	161600	136115860	2990	2990	2990	2990	0
191	20231130	161500	136115860	2990	2990	2990	2990	0
192	20231130	161400	136115860	2990	2990	2990	2990	0
193	20231130	161300	136115860	2990	2990	2990	2990	0
194	20231130	161200	136115860	2990	2990	2990	2990	0
195	20231130	161100	136115860	2990	2990	2990	2990	0
196	20231130	161000	136115860	2990	2990	2990	2990	0
197	20231130	160900	136115860	2990	2990	2990	2990	0
198	20231130	160800	136115860	2990	2990	2990	2990	0
199	20231130	160700	136115860	2990	2990	2990	2990	0
200	20231130	160600	136115860	2990	2990	2990	2990	0
201	20231130	160500	136115860	2990	2990	2990	2990	0
202	20231130	160400	136115860	2990	2990	2990	2990	0
203	20231130	160300	136115860	2990	2990	2990	2990	0
204	20231130	160200	136115860	2990	2990	2990	2990	0
205	20231130	160100	136115860	2990	2990	2990	2990	0
206	20231130	160000	136115860	2990	2990	2990	2990	0
207	20231130	155900	136115860	2990	2990	2990	2990	0
208	20231130	155800	136115860	2990	2990	2990	2990	0
209	20231130	155700	136115860	2990	2990	2990	2990	0
210	20231130	155600	136115860	2990	2990	2990	2990	0
211	20231130	155500	136115860	2990	2990	2990	2990	0
212	20231130	155400	136115860	2990	2990	2990	2990	197
213	20231130	155300	136115860	2990	2990	2990	2990	0
214	20231130	155200	136115860	2990	2990	2990	2990	0
215	20231130	155100	136115860	2990	2990	2990	2990	0
216	20231130	155000	136115860	2990	2990	2990	2990	0
217	20231130	154900	136115860	2990	2990	2990	2990	0
218	20231130	154800	136115860	2990	2990	2990	2990	0
219	20231130	154700	136115860	2990	2990	2990	2990	0
220	20231130	154600	136115860	2990	2990	2990	2990	0
221	20231130	154500	136115860	2990	2990	2990	2990	0
222	20231130	154400	136115860	2990	2990	2990	2990	0
223	20231130	154300	136115860	2990	2990	2990	2990	0
224	20231130	154200	136115860	2990	2990	2990	2990	0
225	20231130	154100	136115860	2990	2990	2990	2990	0
226	20231130	154000	136115860	2990	2990	2990	2990	0
227	20231130	153900	136115860	2990	2990	2990	2990	0
228	20231130	153800	136115860	2990	2990	2990	2990	0
229	20231130	153700	136115860	2990	2990	2990	2990	0
230	20231130	153600	136115860	2990	2990	2990	2990	0
231	20231130	153500	136115860	2990	2990	2990	2990	0
232	20231130	153400	136115860	2990	2990	2990	2990	0
233	20231130	153300	136115860	2990	2990	2990	2990	0
234	20231130	153200	136115860	2990	2990	2990	2990	0
235	20231130	153100	136115860	2990	2990	2990	2990	0
236	20231130	153000	136115860	2990	2990	2990	2990	197
237	20231130	152900	135526830	2985	2985	2985	2985	0
238	20231130	152800	135526830	2985	2985	2985	2985	0
239	20231130	152700	135526830	2985	2985	2985	2985	0
240	20231130	152600	135526830	2985	2985	2985	2985	0
241	20231130	152500	135526830	2985	2985	2985	2985	0
242	20231130	152400	135526830	2985	2985	2985	2985	0
243	20231130	152300	135526830	2985	2985	2985	2985	0
244	20231130	152200	135526830	2985	2985	2985	2985	0
245	20231130	152100	135526830	2985	2985	2985	2985	0
246	20231130	152000	135526830	2985	2985	2985	2985	0
247	20231130	151900	135526830	2985	2985	2985	2985	1
248	20231130	151800	135523845	2960	2960	2960	2960	0
249	20231130	151700	135523845	2960	2960	2960	2960	0
250	20231130	151600	135523845	2960	2960	2960	2960	0
251	20231130	151500	135523845	2960	2960	2960	2960	0
252	20231130	151400	135523845	2960	2960	2960	2960	0
253	20231130	151300	135523845	2960	2960	2960	2960	11
254	20231130	151200	135491285	2960	2960	2960	2960	0
255	20231130	151100	135491285	2960	2960	2960	2960	0
256	20231130	151000	135491285	2960	2960	2960	2960	0
257	20231130	150900	135491285	2960	2960	2960	2960	1
258	20231130	150800	135488325	2990	2990	2990	2990	0
259	20231130	150700	135488325	2990	2990	2990	2990	0
260	20231130	150600	135488325	2990	2990	2990	2990	0
261	20231130	150500	135488325	2990	2990	2990	2990	0
262	20231130	150400	135488325	2990	2990	2990	2990	0
263	20231130	150300	135488325	2990	2990	2990	2990	0
264	20231130	150200	135488325	2990	2990	2990	2990	229
265	20231130	150100	134803615	2970	2970	2970	2970	0
266	20231130	150000	134803615	2970	2970	2970	2970	0
267	20231130	145900	134803615	2970	2970	2970	2970	0
268	20231130	145800	134803615	2970	2970	2970	2970	1
269	20231130	145700	134800645	2970	2970	2970	2970	0
270	20231130	145600	134800645	2970	2970	2970	2970	0
271	20231130	145500	134800645	2970	2970	2970	2970	0
272	20231130	145400	134800645	2970	2970	2970	2970	20
273	20231130	145300	134741245	2970	2970	2970	2970	0
274	20231130	145200	134741245	2970	2970	2970	2970	10
275	20231130	145100	134711545	2970	2970	2970	2970	0
276	20231130	145000	134711545	2970	2970	2970	2970	0
277	20231130	144900	134711545	2970	2970	2970	2970	0
278	20231130	144800	134711545	2970	2970	2970	2970	0
279	20231130	144700	134711545	2970	2970	2970	2970	0
280	20231130	144600	134711545	2970	2970	2970	2970	0
281	20231130	144500	134711545	2970	2970	2970	2970	0
282	20231130	144400	134711545	2970	2970	2970	2970	1
283	20231130	144300	134708575	2960	2960	2960	2960	0
284	20231130	144200	134708575	2960	2960	2960	2960	0
285	20231130	144100	134708575	2960	2960	2960	2960	0
286	20231130	144000	134708575	2960	2960	2960	2960	0
287	20231130	143900	134708575	2960	2960	2960	2960	0
288	20231130	143800	134708575	2960	2960	2960	2960	1
289	20231130	143700	134705615	2980	2980	2980	2980	0
290	20231130	143600	134705615	2980	2980	2980	2980	0
291	20231130	143500	134705615	2980	2980	2980	2980	0
292	20231130	143400	134705615	2980	2980	2980	2980	0
293	20231130	143300	134705615	2980	2980	2980	2980	0
294	20231130	143200	134705615	2980	2980	2980	2980	0
295	20231130	143100	134705615	2980	2980	2980	2980	0
296	20231130	143000	134705615	2980	2980	2980	2980	0
297	20231130	142900	134705615	2980	2980	2980	2980	0
298	20231130	142800	134705615	2980	2980	2980	2980	0
299	20231130	142700	134705615	2980	2980	2980	2980	0
300	20231130	142600	134705615	2980	2980	2980	2980	0
301	20231130	142500	134705615	2980	2980	2980	2980	0
302	20231130	142400	134705615	2980	2980	2980	2980	0
303	20231130	142300	134705615	2980	2980	2980	2980	0
304	20231130	142200	134705615	2980	2980	2980	2980	0
305	20231130	142100	134705615	2980	2980	2980	2980	0
306	20231130	142000	134705615	2980	2980	2980	2980	0
307	20231130	141900	134705615	2980	2980	2980	2980	0
308	20231130	141800	134705615	2980	2980	2980	2980	0
309	20231130	141700	134705615	2980	2980	2980	2980	0
310	20231130	141600	134705615	2980	2980	2980	2980	0
311	20231130	141500	134705615	2980	2980	2980	2980	0
312	20231130	141400	134705615	2980	2980	2980	2980	31
313	20231130	141300	134613235	2970	2970	2970	2970	0
314	20231130	141200	134613235	2970	2970	2970	2970	0
315	20231130	141100	134613235	2970	2970	2970	2970	0
316	20231130	141000	134613235	2970	2970	2970	2970	0
317	20231130	140900	134613235	2970	2970	2970	2970	526
318	20231130	140800	133051015	2990	2990	2990	2990	0
319	20231130	140700	133051015	2990	2990	2990	2990	0
320	20231130	140600	133051015	2990	2990	2990	2990	0
321	20231130	140500	133051015	2990	2990	2990	2990	0
322	20231130	140400	133051015	2990	2990	2990	2990	0
323	20231130	140300	133051015	2990	2990	2990	2990	0
324	20231130	140200	133051015	2990	2990	2990	2990	0
325	20231130	140100	133051015	2990	2990	2990	2990	0
326	20231130	140000	133051015	2990	2990	2990	2990	0
327	20231130	135900	133051015	2990	2990	2990	2990	0
328	20231130	135800	133051015	2990	2990	2990	2990	0
329	20231130	135700	133051015	2990	2990	2990	2990	0
330	20231130	135600	133051015	2990	2990	2990	2990	0
331	20231130	135500	133051015	2990	2990	2990	2990	0
332	20231130	135400	133051015	2990	2990	2990	2990	0
333	20231130	135300	133051015	2990	2990	2990	2990	0
334	20231130	135200	133051015	2990	2990	2990	2990	0
335	20231130	135100	133051015	2990	2990	2990	2990	0
336	20231130	135000	133051015	2990	2990	2990	2990	0
337	20231130	134900	133051015	2990	2990	2990	2990	0
338	20231130	134800	133051015	2990	2990	2990	2990	0
339	20231130	134700	133051015	2990	2990	2990	2990	1
340	20231130	134600	133048025	2980	2980	2980	2980	0
341	20231130	134500	133048025	2980	2980	2980	2980	0
342	20231130	134400	133048025	2980	2980	2980	2980	0
343	20231130	134300	133048025	2980	2980	2980	2980	0
344	20231130	134200	133048025	2980	2985	2985	2980	50
345	20231130	134100	132898875	2990	2990	2990	2990	1
346	20231130	134000	132895885	2960	2970	2970	2960	999
347	20231130	133900	129932105	2975	2975	2975	2975	0
348	20231130	133800	129932105	2975	2975	2975	2975	313
349	20231130	133700	129000930	2995	2995	2995	2995	0
350	20231130	133600	129000930	2995	2995	2995	2995	0
351	20231130	133500	129000930	2995	2995	2995	2995	1
352	20231130	133400	128997935	2960	2960	2960	2960	0
353	20231130	133300	128997935	2960	2960	2960	2960	817
354	20231130	133200	126579615	2960	2960	2960	2960	669
355	20231130	133100	124599375	2960	2960	2960	2960	373
356	20231130	133000	123495295	2950	2950	2950	2950	0
357	20231130	132900	123495295	2950	2950	2950	2950	0
358	20231130	132800	123495295	2950	2950	2950	2950	0
359	20231130	132700	123495295	2950	2950	2950	2950	0
360	20231130	132600	123495295	2950	2950	2950	2950	0
361	20231130	132500	123495295	2950	2950	2950	2950	0
362	20231130	132400	123495295	2950	2950	2950	2950	0
363	20231130	132300	123495295	2950	2950	2950	2950	0
364	20231130	132200	123495295	2950	2950	2950	2950	1015
365	20231130	132100	120501045	2950	2950	2950	2950	0
366	20231130	132000	120501045	2950	2950	2950	2950	0
367	20231130	131900	120501045	2950	2950	2950	2950	0
368	20231130	131800	120501045	2950	2950	2950	2950	0
369	20231130	131700	120501045	2950	2950	2950	2950	0
370	20231130	131600	120501045	2950	2950	2950	2950	85
371	20231130	131500	120250295	2950	2950	2950	2950	0
372	20231130	131400	120250295	2950	2950	2950	2950	0
373	20231130	131300	120250295	2950	2950	2950	2950	0
374	20231130	131200	120250295	2950	2950	2950	2950	0
375	20231130	131100	120250295	2950	2950	2950	2950	0
376	20231130	131000	120250295	2950	2950	2950	2950	0
377	20231130	130900	120250295	2950	2950	2950	2950	0
378	20231130	130800	120250295	2950	2950	2950	2950	0
379	20231130	130700	120250295	2950	2950	2950	2950	0
380	20231130	130600	120250295	2950	2950	2950	2950	0
381	20231130	130500	120250295	2950	2950	2950	2950	0
382	20231130	130400	120250295	2950	2950	2950	2950	0
383	20231130	130300	120250295	2950	2950	2950	2950	0
384	20231130	130200	120250295	2950	2950	2950	2950	15
385	20231130	130100	120206045	2960	2960	2960	2960	0
386	20231130	130000	120206045	2960	2960	2960	2960	0
387	20231130	125900	120206045	2960	2960	2960	2960	1
388	20231130	125800	120203085	2945	2945	2945	2945	0
389	20231130	125700	120203085	2945	2945	2945	2945	0
390	20231130	125600	120203085	2945	2945	2945	2945	0
391	20231130	125500	120203085	2945	2945	2945	2945	0
392	20231130	125400	120203085	2945	2945	2945	2945	0
393	20231130	125300	120203085	2945	2945	2945	2945	680
394	20231130	125200	118200485	2945	2945	2945	2945	0
395	20231130	125100	118200485	2945	2945	2945	2945	0
396	20231130	125000	118200485	2945	2945	2945	2945	0
397	20231130	124900	118200485	2945	2935	2945	2935	1366
398	20231130	124800	114184445	2960	2945	2965	2930	907
399	20231130	124700	111516120	2945	2930	2960	2930	1694
400	20231130	124600	106537535	2925	2925	2925	2925	1
401	20231130	124500	106534610	2945	2930	2945	2930	2044
402	20231130	124400	100525290	2950	2970	2970	2950	700
403	20231130	124300	98460250	2970	2970	2970	2925	2107
404	20231130	124200	92267915	2965	2965	2965	2925	1201
405	20231130	124100	88741870	2950	2930	2970	2930	3195
406	20231130	124000	79325485	2920	2920	2920	2920	0
407	20231130	123900	79325485	2920	2920	2920	2920	0
408	20231130	123800	79325485	2920	2920	2920	2920	685
409	20231130	123700	77325285	2935	2920	2945	2920	1381
410	20231130	123600	73282205	2920	2920	2920	2920	0
411	20231130	123500	73282205	2920	2920	2920	2920	0
412	20231130	123400	73282205	2920	2920	2920	2920	30
413	20231130	123300	73194605	2920	2920	2920	2920	0
414	20231130	123200	73194605	2920	2920	2920	2920	0
415	20231130	123100	73194605	2920	2945	2945	2920	1206
416	20231130	123000	69667860	2945	2915	2945	2915	1889
417	20231130	122900	64149140	2935	2920	2950	2920	1431
418	20231130	122800	59949065	2920	2925	2950	2920	2051
419	20231130	122700	53939665	2955	2915	2955	2915	1373
420	20231130	122600	49906455	2950	2955	2960	2915	3411
421	20231130	122500	39878195	2955	2930	2960	2915	763
422	20231130	122400	37646405	2970	2970	2970	2970	0
423	20231130	122300	37646405	2970	2930	2970	2930	2
424	20231130	122200	37640505	2925	2925	2925	2925	102
425	20231130	122100	37342155	2925	2925	2925	2925	0
426	20231130	122000	37342155	2925	2925	2925	2925	0
427	20231130	121900	37342155	2925	2925	2925	2925	0
428	20231130	121800	37342155	2925	2925	2925	2925	0
429	20231130	121700	37342155	2925	2925	2925	2925	0
430	20231130	121600	37342155	2925	2925	2925	2925	0
431	20231130	121500	37342155	2925	2925	2925	2925	0
432	20231130	121400	37342155	2925	2925	2925	2925	0
433	20231130	121300	37342155	2925	2925	2925	2925	0
434	20231130	121200	37342155	2925	2925	2925	2925	0
435	20231130	121100	37342155	2925	2925	2925	2925	0
436	20231130	121000	37342155	2925	2925	2925	2925	0
437	20231130	120900	37342155	2925	2925	2925	2925	0
438	20231130	120800	37342155	2925	2925	2925	2925	0
439	20231130	120700	37342155	2925	2925	2925	2925	0
440	20231130	120600	37342155	2925	2925	2925	2925	0
441	20231130	120500	37342155	2925	2925	2925	2925	0
442	20231130	120400	37342155	2925	2925	2925	2925	0
443	20231130	120300	37342155	2925	2925	2925	2925	0
444	20231130	120200	37342155	2925	2925	2925	2925	0
445	20231130	120100	37342155	2925	2925	2925	2925	0
446	20231130	120000	37342155	2925	2925	2925	2925	0
447	20231130	115900	37342155	2925	2925	2925	2925	0
448	20231130	115800	37342155	2925	2925	2925	2925	0
449	20231130	115700	37342155	2925	2925	2925	2925	0
450	20231130	115600	37342155	2925	2925	2925	2925	0
451	20231130	115500	37342155	2925	2925	2925	2925	0
452	20231130	115400	37342155	2925	2925	2925	2925	0
453	20231130	115300	37342155	2925	2925	2925	2925	0
454	20231130	115200	37342155	2925	2925	2925	2925	0
455	20231130	115100	37342155	2925	2925	2925	2925	0
456	20231130	115000	37342155	2925	2925	2925	2925	0
457	20231130	114900	37342155	2925	2925	2925	2925	0
458	20231130	114800	37342155	2925	2925	2925	2925	0
459	20231130	114700	37342155	2925	2925	2925	2925	0
460	20231130	114600	37342155	2925	2925	2925	2925	0
461	20231130	114500	37342155	2925	2925	2925	2925	0
462	20231130	114400	37342155	2925	2925	2925	2925	0
463	20231130	114300	37342155	2925	2925	2925	2925	0
464	20231130	114200	37342155	2925	2925	2925	2925	0
465	20231130	114100	37342155	2925	2925	2925	2925	0
466	20231130	114000	37342155	2925	2925	2925	2925	0
467	20231130	113900	37342155	2925	2925	2925	2925	0
468	20231130	113800	37342155	2925	2925	2925	2925	0
469	20231130	113700	37342155	2925	2925	2925	2925	0
470	20231130	113600	37342155	2925	2925	2925	2925	0
471	20231130	113500	37342155	2925	2925	2925	2925	0
472	20231130	113400	37342155	2925	2925	2925	2925	0
473	20231130	113300	37342155	2925	2925	2925	2925	13
474	20231130	113200	37304130	2925	2925	2925	2925	0
475	20231130	113100	37304130	2925	2925	2925	2925	0
476	20231130	113000	37304130	2925	2925	2925	2925	0
477	20231130	112900	37304130	2925	2925	2925	2925	0
478	20231130	112800	37304130	2925	2925	2925	2925	0
479	20231130	112700	37304130	2925	2925	2925	2925	0
480	20231130	112600	37304130	2925	2925	2925	2925	0
481	20231130	112500	37304130	2925	2925	2925	2925	0
482	20231130	112400	37304130	2925	2925	2925	2925	52
483	20231130	112300	37152030	2925	2925	2925	2925	1
484	20231130	112200	37149105	2915	2915	2915	2915	0
485	20231130	112100	37149105	2915	2915	2915	2915	687
486	20231130	112000	35146500	2955	2955	2955	2955	1354
487	20231130	111900	31145430	2960	2980	2980	2960	675
488	20231130	111800	29147370	3000	2980	3000	2980	543
489	20231130	111700	27528980	3000	2930	3000	2930	854
490	20231130	111600	24984700	2930	2930	2930	2930	0
491	20231130	111500	24984700	2930	2930	2930	2930	0
492	20231130	111400	24984700	2930	2930	2930	2930	0
493	20231130	111300	24984700	2930	2920	2930	2920	200
494	20231130	111200	24398810	2920	2900	2920	2900	235
495	20231130	111100	23714970	2890	2890	2890	2890	0
496	20231130	111000	23714970	2890	2890	2890	2890	0
497	20231130	110900	23714970	2890	2890	2890	2890	0
498	20231130	110800	23714970	2890	2895	2895	2890	100
499	20231130	110700	23425895	2895	2895	2895	2895	0
500	20231130	110600	23425895	2895	2895	2895	2895	600
501	20231130	110500	21688895	2895	2895	2895	2895	679
502	20231130	110400	19723190	2900	2900	2900	2900	0
503	20231130	110300	19723190	2900	2900	2900	2900	0
504	20231130	110200	19723190	2900	2900	2900	2900	0
505	20231130	110100	19723190	2900	2900	2900	2900	0
506	20231130	110000	19723190	2900	2900	2900	2900	0
507	20231130	105900	19723190	2900	2900	2900	2900	0
508	20231130	105800	19723190	2900	2900	2900	2900	0
509	20231130	105700	19723190	2900	2900	2900	2900	0
510	20231130	105600	19723190	2900	2900	2900	2900	0
511	20231130	105500	19723190	2900	2900	2900	2900	1
512	20231130	105400	19720290	2900	2900	2900	2900	0
513	20231130	105300	19720290	2900	2900	2900	2900	0
514	20231130	105200	19720290	2900	2900	2900	2900	0
515	20231130	105100	19720290	2900	2900	2900	2900	0
516	20231130	105000	19720290	2900	2900	2900	2900	0
517	20231130	104900	19720290	2900	2900	2900	2900	0
518	20231130	104800	19720290	2900	2900	2900	2900	0
519	20231130	104700	19720290	2900	2900	2900	2900	0
520	20231130	104600	19720290	2900	2900	2900	2900	0
521	20231130	104500	19720290	2900	2900	2900	2900	7
522	20231130	104400	19699990	2910	2910	2910	2910	0
523	20231130	104300	19699990	2910	2910	2910	2910	240
524	20231130	104200	19001590	2910	2910	2910	2910	0
525	20231130	104100	19001590	2910	2910	2910	2910	760
526	20231130	104000	16789990	2915	2915	2915	2915	0
527	20231130	103900	16789990	2915	2915	2915	2915	0
528	20231130	103800	16789990	2915	2915	2915	2915	0
529	20231130	103700	16789990	2915	2915	2915	2915	0
530	20231130	103600	16789990	2915	2915	2915	2915	0
531	20231130	103500	16789990	2915	2915	2915	2915	0
532	20231130	103400	16789990	2915	2915	2915	2915	0
533	20231130	103300	16789990	2915	2915	2915	2915	0
534	20231130	103200	16789990	2915	2915	2915	2915	0
535	20231130	103100	16789990	2915	2915	2915	2915	2
536	20231130	103000	16784160	2895	2895	2895	2890	673
537	20231130	102900	14836675	2910	2910	2910	2910	0
538	20231130	102800	14836675	2910	2910	2910	2910	0
539	20231130	102700	14836675	2910	2910	2910	2910	340
540	20231130	102600	13847275	2910	2925	2925	2910	683
541	20231130	102500	11859670	2925	2925	2925	2925	1200
542	20231130	102400	8349670	2925	2925	2925	2925	0
543	20231130	102300	8349670	2925	2925	2925	2925	0
544	20231130	102200	8349670	2925	2925	2925	2925	0
545	20231130	102100	8349670	2925	2925	2925	2925	0
546	20231130	102000	8349670	2925	2925	2925	2925	0
547	20231130	101900	8349670	2925	2925	2925	2925	0
548	20231130	101800	8349670	2925	2925	2925	2925	0
549	20231130	101700	8349670	2925	2925	2925	2925	0
550	20231130	101600	8349670	2925	2925	2925	2925	0
551	20231130	101500	8349670	2925	2925	2925	2925	0
552	20231130	101400	8349670	2925	2925	2925	2925	0
553	20231130	101300	8349670	2925	2925	2925	2925	0
554	20231130	101200	8349670	2925	2925	2925	2925	0
555	20231130	101100	8349670	2925	2925	2925	2925	0
556	20231130	101000	8349670	2925	2925	2925	2925	0
557	20231130	100900	8349670	2925	2925	2925	2925	0
558	20231130	100800	8349670	2925	2925	2925	2925	0
559	20231130	100700	8349670	2925	2925	2925	2925	0
560	20231130	100600	8349670	2925	2925	2925	2925	0
561	20231130	100500	8349670	2925	2925	2925	2925	0
562	20231130	100400	8349670	2925	2925	2925	2925	683
563	20231130	100300	6351895	2925	2925	2925	2925	0
564	20231130	100200	6351895	2925	2925	2925	2925	0
565	20231130	100100	6351895	2925	2925	2925	2925	0
566	20231130	100000	6351895	2925	2925	2925	2925	0
567	20231130	095900	6351895	2925	2925	2925	2925	0
568	20231130	095800	6351895	2925	2925	2925	2925	0
569	20231130	095700	6351895	2925	2925	2925	2925	0
570	20231130	095600	6351895	2925	2925	2925	2925	0
571	20231130	095500	6351895	2925	2925	2925	2925	0
572	20231130	095400	6351895	2925	2925	2925	2925	0
573	20231130	095300	6351895	2925	2925	2925	2925	0
574	20231130	095200	6351895	2925	2925	2925	2925	0
575	20231130	095100	6351895	2925	2925	2925	2925	0
576	20231130	095000	6351895	2925	2925	2925	2925	0
577	20231130	094900	6351895	2925	2925	2925	2925	0
578	20231130	094800	6351895	2925	2925	2925	2925	0
579	20231130	094700	6351895	2925	2925	2925	2925	0
580	20231130	094600	6351895	2925	2925	2925	2925	0
581	20231130	094500	6351895	2925	2925	2925	2925	0
582	20231130	094400	6351895	2925	2925	2925	2925	0
583	20231130	094300	6351895	2925	2925	2925	2925	0
584	20231130	094200	6351895	2925	2925	2925	2925	0
585	20231130	094100	6351895	2925	2925	2925	2925	0
586	20231130	094000	6351895	2925	2925	2925	2925	0
587	20231130	093900	6351895	2925	2925	2925	2925	0
588	20231130	093800	6351895	2925	2925	2925	2925	0
589	20231130	093700	6351895	2925	2925	2925	2925	0
590	20231130	093600	6351895	2925	2925	2925	2925	0
591	20231130	093500	6351895	2925	2925	2925	2925	0
592	20231130	093400	6351895	2925	2925	2925	2925	10
593	20231130	093300	6322645	2935	2935	2935	2935	0
594	20231130	093200	6322645	2935	2935	2935	2935	0
595	20231130	093100	6322645	2935	2935	2935	2935	0
596	20231130	093000	6322645	2935	2935	2935	2935	0
597	20231130	092900	6322645	2935	2935	2935	2935	0
598	20231130	092800	6322645	2935	2935	2935	2935	0
599	20231130	092700	6322645	2935	2935	2935	2935	0
600	20231130	092600	6322645	2935	2935	2935	2935	0
601	20231130	092500	6322645	2935	2935	2935	2935	482
602	20231130	092400	4907975	2930	2930	2930	2930	0
603	20231130	092300	4907975	2930	2930	2930	2930	0
604	20231130	092200	4907975	2930	2930	2930	2930	0
605	20231130	092100	4907975	2930	2930	2930	2930	0
606	20231130	092000	4907975	2930	2930	2930	2930	151
607	20231130	091900	4465545	2930	2930	2930	2930	0
608	20231130	091800	4465545	2930	2930	2930	2930	0
609	20231130	091700	4465545	2930	2930	2930	2930	0
610	20231130	091600	4465545	2930	2930	2930	2930	0
611	20231130	091500	4465545	2930	2930	2930	2930	0
612	20231130	091400	4465545	2930	2930	2930	2930	0
613	20231130	091300	4465545	2930	2930	2930	2930	0
614	20231130	091200	4465545	2930	2930	2930	2930	0
615	20231130	091100	4465545	2930	2950	2950	2930	145
616	20231130	091000	4040655	2935	2935	2935	2935	0
617	20231130	090900	4040655	2935	2935	2935	2935	0
618	20231130	090800	4040655	2935	2935	2935	2935	0
619	20231130	090700	4040655	2935	2935	2935	2935	0
620	20231130	090600	4040655	2935	2940	2940	2935	1002
621	20231130	090500	1094785	2940	2940	2940	2940	4
622	20231130	090400	1083025	2940	2940	2940	2940	0
623	20231130	090300	1083025	2940	2940	2940	2940	0
624	20231130	090200	1083025	2940	2940	2940	2940	0
625	20231130	090100	1083025	2940	2930	2940	2930	4
626	20231130	090000	1071275	2935	2935	2935	2935	365