KissMeData/368600/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	211300	265599050	5540	5540	5540	5540	360
3	20231130	211200	265599050	5540	5540	5540	5540	0
4	20231130	211100	265599050	5540	5540	5540	5540	0
5	20231130	211000	265599050	5540	5540	5540	5540	0
6	20231130	210900	265599050	5540	5540	5540	5540	0
7	20231130	210800	265599050	5540	5540	5540	5540	0
8	20231130	210700	265599050	5540	5540	5540	5540	0
9	20231130	210600	265599050	5540	5540	5540	5540	0
10	20231130	210500	265599050	5540	5540	5540	5540	0
11	20231130	210400	265599050	5540	5540	5540	5540	0
12	20231130	210300	265599050	5540	5540	5540	5540	0
13	20231130	210200	265599050	5540	5540	5540	5540	0
14	20231130	210100	265599050	5540	5540	5540	5540	0
15	20231130	210000	265599050	5540	5540	5540	5540	0
16	20231130	205900	265599050	5540	5540	5540	5540	0
17	20231130	205800	265599050	5540	5540	5540	5540	0
18	20231130	205700	265599050	5540	5540	5540	5540	0
19	20231130	205600	265599050	5540	5540	5540	5540	0
20	20231130	205500	265599050	5540	5540	5540	5540	0
21	20231130	205400	265599050	5540	5540	5540	5540	0
22	20231130	205300	265599050	5540	5540	5540	5540	0
23	20231130	205200	265599050	5540	5540	5540	5540	0
24	20231130	205100	265599050	5540	5540	5540	5540	0
25	20231130	205000	265599050	5540	5540	5540	5540	0
26	20231130	204900	265599050	5540	5540	5540	5540	0
27	20231130	204800	265599050	5540	5540	5540	5540	0
28	20231130	204700	265599050	5540	5540	5540	5540	0
29	20231130	204600	265599050	5540	5540	5540	5540	0
30	20231130	204500	265599050	5540	5540	5540	5540	0
31	20231130	204400	265599050	5540	5540	5540	5540	0
32	20231130	204300	265599050	5540	5540	5540	5540	360
33	20231130	204200	265599050	5540	5540	5540	5540	0
34	20231130	204100	265599050	5540	5540	5540	5540	0
35	20231130	204000	265599050	5540	5540	5540	5540	0
36	20231130	203900	265599050	5540	5540	5540	5540	0
37	20231130	203800	265599050	5540	5540	5540	5540	0
38	20231130	203700	265599050	5540	5540	5540	5540	0
39	20231130	203600	265599050	5540	5540	5540	5540	0
40	20231130	203500	265599050	5540	5540	5540	5540	0
41	20231130	203400	265599050	5540	5540	5540	5540	0
42	20231130	203300	265599050	5540	5540	5540	5540	0
43	20231130	203200	265599050	5540	5540	5540	5540	0
44	20231130	203100	265599050	5540	5540	5540	5540	0
45	20231130	203000	265599050	5540	5540	5540	5540	0
46	20231130	202900	265599050	5540	5540	5540	5540	0
47	20231130	202800	265599050	5540	5540	5540	5540	0
48	20231130	202700	265599050	5540	5540	5540	5540	0
49	20231130	202600	265599050	5540	5540	5540	5540	0
50	20231130	202500	265599050	5540	5540	5540	5540	0
51	20231130	202400	265599050	5540	5540	5540	5540	0
52	20231130	202300	265599050	5540	5540	5540	5540	0
53	20231130	202200	265599050	5540	5540	5540	5540	0
54	20231130	202100	265599050	5540	5540	5540	5540	0
55	20231130	202000	265599050	5540	5540	5540	5540	0
56	20231130	201900	265599050	5540	5540	5540	5540	0
57	20231130	201800	265599050	5540	5540	5540	5540	0
58	20231130	201700	265599050	5540	5540	5540	5540	0
59	20231130	201600	265599050	5540	5540	5540	5540	0
60	20231130	201500	265599050	5540	5540	5540	5540	0
61	20231130	201400	265599050	5540	5540	5540	5540	0
62	20231130	201300	265599050	5540	5540	5540	5540	360
63	20231130	201200	265599050	5540	5540	5540	5540	0
64	20231130	201100	265599050	5540	5540	5540	5540	0
65	20231130	201000	265599050	5540	5540	5540	5540	0
66	20231130	200900	265599050	5540	5540	5540	5540	0
67	20231130	200800	265599050	5540	5540	5540	5540	0
68	20231130	200700	265599050	5540	5540	5540	5540	0
69	20231130	200600	265599050	5540	5540	5540	5540	0
70	20231130	200500	265599050	5540	5540	5540	5540	0
71	20231130	200400	265599050	5540	5540	5540	5540	0
72	20231130	200300	265599050	5540	5540	5540	5540	0
73	20231130	200200	265599050	5540	5540	5540	5540	0
74	20231130	200100	265599050	5540	5540	5540	5540	0
75	20231130	200000	265599050	5540	5540	5540	5540	0
76	20231130	195900	265599050	5540	5540	5540	5540	0
77	20231130	195800	265599050	5540	5540	5540	5540	0
78	20231130	195700	265599050	5540	5540	5540	5540	0
79	20231130	195600	265599050	5540	5540	5540	5540	0
80	20231130	195500	265599050	5540	5540	5540	5540	0
81	20231130	195400	265599050	5540	5540	5540	5540	0
82	20231130	195300	265599050	5540	5540	5540	5540	0
83	20231130	195200	265599050	5540	5540	5540	5540	0
84	20231130	195100	265599050	5540	5540	5540	5540	0
85	20231130	195000	265599050	5540	5540	5540	5540	0
86	20231130	194900	265599050	5540	5540	5540	5540	0
87	20231130	194800	265599050	5540	5540	5540	5540	0
88	20231130	194700	265599050	5540	5540	5540	5540	0
89	20231130	194600	265599050	5540	5540	5540	5540	0
90	20231130	194500	265599050	5540	5540	5540	5540	0
91	20231130	194400	265599050	5540	5540	5540	5540	0
92	20231130	194300	265599050	5540	5540	5540	5540	360
93	20231130	194200	265599050	5540	5540	5540	5540	0
94	20231130	194100	265599050	5540	5540	5540	5540	0
95	20231130	194000	265599050	5540	5540	5540	5540	0
96	20231130	193900	265599050	5540	5540	5540	5540	0
97	20231130	193800	265599050	5540	5540	5540	5540	0
98	20231130	193700	265599050	5540	5540	5540	5540	0
99	20231130	193600	265599050	5540	5540	5540	5540	0
100	20231130	193500	265599050	5540	5540	5540	5540	0
101	20231130	193400	265599050	5540	5540	5540	5540	0
102	20231130	193300	265599050	5540	5540	5540	5540	0
103	20231130	193200	265599050	5540	5540	5540	5540	0
104	20231130	193100	265599050	5540	5540	5540	5540	0
105	20231130	193000	265599050	5540	5540	5540	5540	0
106	20231130	192900	265599050	5540	5540	5540	5540	0
107	20231130	192800	265599050	5540	5540	5540	5540	0
108	20231130	192700	265599050	5540	5540	5540	5540	0
109	20231130	192600	265599050	5540	5540	5540	5540	0
110	20231130	192500	265599050	5540	5540	5540	5540	0
111	20231130	192400	265599050	5540	5540	5540	5540	0
112	20231130	192300	265599050	5540	5540	5540	5540	0
113	20231130	192200	265599050	5540	5540	5540	5540	0
114	20231130	192100	265599050	5540	5540	5540	5540	0
115	20231130	192000	265599050	5540	5540	5540	5540	0
116	20231130	191900	265599050	5540	5540	5540	5540	0
117	20231130	191800	265599050	5540	5540	5540	5540	0
118	20231130	191700	265599050	5540	5540	5540	5540	0
119	20231130	191600	265599050	5540	5540	5540	5540	0
120	20231130	191500	265599050	5540	5540	5540	5540	0
121	20231130	191400	265599050	5540	5540	5540	5540	0
122	20231130	191300	265599050	5540	5540	5540	5540	360
123	20231130	191200	265599050	5540	5540	5540	5540	0
124	20231130	191100	265599050	5540	5540	5540	5540	0
125	20231130	191000	265599050	5540	5540	5540	5540	0
126	20231130	190900	265599050	5540	5540	5540	5540	0
127	20231130	190800	265599050	5540	5540	5540	5540	0
128	20231130	190700	265599050	5540	5540	5540	5540	0
129	20231130	190600	265599050	5540	5540	5540	5540	0
130	20231130	190500	265599050	5540	5540	5540	5540	0
131	20231130	190400	265599050	5540	5540	5540	5540	0
132	20231130	190300	265599050	5540	5540	5540	5540	0
133	20231130	190200	265599050	5540	5540	5540	5540	0
134	20231130	190100	265599050	5540	5540	5540	5540	0
135	20231130	190000	265599050	5540	5540	5540	5540	0
136	20231130	185900	265599050	5540	5540	5540	5540	0
137	20231130	185800	265599050	5540	5540	5540	5540	0
138	20231130	185700	265599050	5540	5540	5540	5540	0
139	20231130	185600	265599050	5540	5540	5540	5540	0
140	20231130	185500	265599050	5540	5540	5540	5540	0
141	20231130	185400	265599050	5540	5540	5540	5540	0
142	20231130	185300	265599050	5540	5540	5540	5540	0
143	20231130	185200	265599050	5540	5540	5540	5540	0
144	20231130	185100	265599050	5540	5540	5540	5540	0
145	20231130	185000	265599050	5540	5540	5540	5540	0
146	20231130	184900	265599050	5540	5540	5540	5540	0
147	20231130	184800	265599050	5540	5540	5540	5540	0
148	20231130	184700	265599050	5540	5540	5540	5540	0
149	20231130	184600	265599050	5540	5540	5540	5540	0
150	20231130	184500	265599050	5540	5540	5540	5540	0
151	20231130	184400	265599050	5540	5540	5540	5540	0
152	20231130	184300	265599050	5540	5540	5540	5540	360
153	20231130	184200	265599050	5540	5540	5540	5540	0
154	20231130	184100	265599050	5540	5540	5540	5540	0
155	20231130	184000	265599050	5540	5540	5540	5540	0
156	20231130	183900	265599050	5540	5540	5540	5540	0
157	20231130	183800	265599050	5540	5540	5540	5540	0
158	20231130	183700	265599050	5540	5540	5540	5540	0
159	20231130	183600	265599050	5540	5540	5540	5540	0
160	20231130	183500	265599050	5540	5540	5540	5540	0
161	20231130	183400	265599050	5540	5540	5540	5540	0
162	20231130	183300	265599050	5540	5540	5540	5540	0
163	20231130	183200	265599050	5540	5540	5540	5540	0
164	20231130	183100	265599050	5540	5540	5540	5540	0
165	20231130	183000	265599050	5540	5540	5540	5540	0
166	20231130	182900	265599050	5540	5540	5540	5540	0
167	20231130	182800	265599050	5540	5540	5540	5540	0
168	20231130	182700	265599050	5540	5540	5540	5540	0
169	20231130	182600	265599050	5540	5540	5540	5540	0
170	20231130	182500	265599050	5540	5540	5540	5540	0
171	20231130	182400	265599050	5540	5540	5540	5540	0
172	20231130	182300	265599050	5540	5540	5540	5540	0
173	20231130	182200	265599050	5540	5540	5540	5540	0
174	20231130	182100	265599050	5540	5540	5540	5540	0
175	20231130	182000	265599050	5540	5540	5540	5540	0
176	20231130	181900	265599050	5540	5540	5540	5540	0
177	20231130	181800	265599050	5540	5540	5540	5540	0
178	20231130	181700	265599050	5540	5540	5540	5540	0
179	20231130	181600	265599050	5540	5540	5540	5540	0
180	20231130	181500	265599050	5540	5540	5540	5540	0
181	20231130	181400	265599050	5540	5540	5540	5540	0
182	20231130	181300	265599050	5540	5540	5540	5540	360
183	20231130	181200	265599050	5540	5540	5540	5540	0
184	20231130	181100	265599050	5540	5540	5540	5540	0
185	20231130	181000	265599050	5540	5540	5540	5540	0
186	20231130	180900	265599050	5540	5540	5540	5540	0
187	20231130	180800	265599050	5540	5540	5540	5540	0
188	20231130	180700	265599050	5540	5540	5540	5540	0
189	20231130	180600	265599050	5540	5540	5540	5540	0
190	20231130	180500	265599050	5540	5540	5540	5540	0
191	20231130	180400	265599050	5540	5540	5540	5540	0
192	20231130	180300	265599050	5540	5540	5540	5540	0
193	20231130	180200	265599050	5540	5540	5540	5540	0
194	20231130	180100	265599050	5540	5540	5540	5540	0
195	20231130	180000	265599050	5540	5540	5540	5540	0
196	20231130	175900	265599050	5540	5540	5540	5540	0
197	20231130	175800	265599050	5540	5540	5540	5540	0
198	20231130	175700	265599050	5540	5540	5540	5540	0
199	20231130	175600	265599050	5540	5540	5540	5540	0
200	20231130	175500	265599050	5540	5540	5540	5540	0
201	20231130	175400	265599050	5540	5540	5540	5540	0
202	20231130	175300	265599050	5540	5540	5540	5540	0
203	20231130	175200	265599050	5540	5540	5540	5540	0
204	20231130	175100	265599050	5540	5540	5540	5540	0
205	20231130	175000	265599050	5540	5540	5540	5540	0
206	20231130	174900	265599050	5540	5540	5540	5540	0
207	20231130	174800	265599050	5540	5540	5540	5540	0
208	20231130	174700	265599050	5540	5540	5540	5540	0
209	20231130	174600	265599050	5540	5540	5540	5540	0
210	20231130	174500	265599050	5540	5540	5540	5540	0
211	20231130	174400	265599050	5540	5540	5540	5540	0
212	20231130	174300	265599050	5540	5540	5540	5540	360
213	20231130	174200	265599050	5540	5540	5540	5540	0
214	20231130	174100	265599050	5540	5540	5540	5540	0
215	20231130	174000	265599050	5540	5540	5540	5540	0
216	20231130	173900	265599050	5540	5540	5540	5540	0
217	20231130	173800	265599050	5540	5540	5540	5540	0
218	20231130	173700	265599050	5540	5540	5540	5540	0
219	20231130	173600	265599050	5540	5540	5540	5540	0
220	20231130	173500	265599050	5540	5540	5540	5540	0
221	20231130	173400	265599050	5540	5540	5540	5540	0
222	20231130	173300	265599050	5540	5540	5540	5540	0
223	20231130	173200	265599050	5540	5540	5540	5540	0
224	20231130	173100	265599050	5540	5540	5540	5540	0
225	20231130	173000	265599050	5540	5540	5540	5540	0
226	20231130	172900	265599050	5540	5540	5540	5540	0
227	20231130	172800	265599050	5540	5540	5540	5540	0
228	20231130	172700	265599050	5540	5540	5540	5540	0
229	20231130	172600	265599050	5540	5540	5540	5540	0
230	20231130	172500	265599050	5540	5540	5540	5540	0
231	20231130	172400	265599050	5540	5540	5540	5540	0
232	20231130	172300	265599050	5540	5540	5540	5540	0
233	20231130	172200	265599050	5540	5540	5540	5540	0
234	20231130	172100	265599050	5540	5540	5540	5540	0
235	20231130	172000	265599050	5540	5540	5540	5540	0
236	20231130	171900	265599050	5540	5540	5540	5540	0
237	20231130	171800	265599050	5540	5540	5540	5540	0
238	20231130	171700	265599050	5540	5540	5540	5540	0
239	20231130	171600	265599050	5540	5540	5540	5540	0
240	20231130	171500	265599050	5540	5540	5540	5540	0
241	20231130	171400	265599050	5540	5540	5540	5540	0
242	20231130	171300	265599050	5540	5540	5540	5540	360
243	20231130	171200	265599050	5540	5540	5540	5540	0
244	20231130	171100	265599050	5540	5540	5540	5540	0
245	20231130	171000	265599050	5540	5540	5540	5540	0
246	20231130	170900	265599050	5540	5540	5540	5540	0
247	20231130	170800	265599050	5540	5540	5540	5540	0
248	20231130	170700	265599050	5540	5540	5540	5540	0
249	20231130	170600	265599050	5540	5540	5540	5540	0
250	20231130	170500	265599050	5540	5540	5540	5540	0
251	20231130	170400	265599050	5540	5540	5540	5540	0
252	20231130	170300	265599050	5540	5540	5540	5540	0
253	20231130	170200	265599050	5540	5540	5540	5540	0
254	20231130	170100	265599050	5540	5540	5540	5540	0
255	20231130	170000	265599050	5540	5540	5540	5540	0
256	20231130	165900	265599050	5540	5540	5540	5540	0
257	20231130	165800	265599050	5540	5540	5540	5540	0
258	20231130	165700	265599050	5540	5540	5540	5540	0
259	20231130	165600	265599050	5540	5540	5540	5540	0
260	20231130	165500	265599050	5540	5540	5540	5540	0
261	20231130	165400	265599050	5540	5540	5540	5540	0
262	20231130	165300	265599050	5540	5540	5540	5540	0
263	20231130	165200	265599050	5540	5540	5540	5540	0
264	20231130	165100	265599050	5540	5540	5540	5540	0
265	20231130	165000	265599050	5540	5540	5540	5540	0
266	20231130	164900	265599050	5540	5540	5540	5540	0
267	20231130	164800	265599050	5540	5540	5540	5540	0
268	20231130	164700	265599050	5540	5540	5540	5540	0
269	20231130	164600	265599050	5540	5540	5540	5540	0
270	20231130	164500	265599050	5540	5540	5540	5540	0
271	20231130	164400	265599050	5540	5540	5540	5540	0
272	20231130	164300	265599050	5540	5540	5540	5540	360
273	20231130	164200	265599050	5540	5540	5540	5540	0
274	20231130	164100	265599050	5540	5540	5540	5540	0
275	20231130	164000	265599050	5540	5540	5540	5540	0
276	20231130	163900	265599050	5540	5540	5540	5540	0
277	20231130	163800	265599050	5540	5540	5540	5540	0
278	20231130	163700	265599050	5540	5540	5540	5540	0
279	20231130	163600	265599050	5540	5540	5540	5540	0
280	20231130	163500	265599050	5540	5540	5540	5540	0
281	20231130	163400	265599050	5540	5540	5540	5540	0
282	20231130	163300	265599050	5540	5540	5540	5540	0
283	20231130	163200	265599050	5540	5540	5540	5540	0
284	20231130	163100	265599050	5540	5540	5540	5540	0
285	20231130	163000	265599050	5540	5540	5540	5540	0
286	20231130	162900	265599050	5540	5540	5540	5540	0
287	20231130	162800	265599050	5540	5540	5540	5540	0
288	20231130	162700	265599050	5540	5540	5540	5540	0
289	20231130	162600	265599050	5540	5540	5540	5540	0
290	20231130	162500	265599050	5540	5540	5540	5540	0
291	20231130	162400	265599050	5540	5540	5540	5540	0
292	20231130	162300	265599050	5540	5540	5540	5540	0
293	20231130	162200	265599050	5540	5540	5540	5540	0
294	20231130	162100	265599050	5540	5540	5540	5540	0
295	20231130	162000	265599050	5540	5540	5540	5540	0
296	20231130	161900	265599050	5540	5540	5540	5540	0
297	20231130	161800	265599050	5540	5540	5540	5540	0
298	20231130	161700	265599050	5540	5540	5540	5540	0
299	20231130	161600	265599050	5540	5540	5540	5540	0
300	20231130	161500	265599050	5540	5540	5540	5540	0
301	20231130	161400	265599050	5540	5540	5540	5540	0
302	20231130	161300	265599050	5540	5540	5540	5540	360
303	20231130	161200	265599050	5540	5540	5540	5540	0
304	20231130	161100	265599050	5540	5540	5540	5540	0
305	20231130	161000	265599050	5540	5540	5540	5540	0
306	20231130	160900	265599050	5540	5540	5540	5540	0
307	20231130	160800	265599050	5540	5540	5540	5540	0
308	20231130	160700	265599050	5540	5540	5540	5540	0
309	20231130	160600	265599050	5540	5540	5540	5540	0
310	20231130	160500	265599050	5540	5540	5540	5540	0
311	20231130	160400	265599050	5540	5540	5540	5540	0
312	20231130	160300	265599050	5540	5540	5540	5540	0
313	20231130	160200	265599050	5540	5540	5540	5540	0
314	20231130	160100	265599050	5540	5540	5540	5540	0
315	20231130	160000	265599050	5540	5540	5540	5540	0
316	20231130	155900	265599050	5540	5540	5540	5540	0
317	20231130	155800	265599050	5540	5540	5540	5540	0
318	20231130	155700	265599050	5540	5540	5540	5540	0
319	20231130	155600	265599050	5540	5540	5540	5540	0
320	20231130	155500	265599050	5540	5540	5540	5540	0
321	20231130	155400	265599050	5540	5540	5540	5540	0
322	20231130	155300	265599050	5540	5540	5540	5540	0
323	20231130	155200	265599050	5540	5540	5540	5540	0
324	20231130	155100	265599050	5540	5540	5540	5540	0
325	20231130	155000	265599050	5540	5540	5540	5540	0
326	20231130	154900	265599050	5540	5540	5540	5540	0
327	20231130	154800	265599050	5540	5540	5540	5540	0
328	20231130	154700	265599050	5540	5540	5540	5540	0
329	20231130	154600	265599050	5540	5540	5540	5540	0
330	20231130	154500	265599050	5540	5540	5540	5540	0
331	20231130	154400	265599050	5540	5540	5540	5540	0
332	20231130	154300	265599050	5540	5540	5540	5540	360
333	20231130	154200	265599050	5540	5540	5540	5540	0
334	20231130	154100	265599050	5540	5540	5540	5540	0
335	20231130	154000	265599050	5540	5540	5540	5540	0
336	20231130	153900	265599050	5540	5540	5540	5540	0
337	20231130	153800	265599050	5540	5540	5540	5540	0
338	20231130	153700	265599050	5540	5540	5540	5540	0
339	20231130	153600	265599050	5540	5540	5540	5540	0
340	20231130	153500	265599050	5540	5540	5540	5540	0
341	20231130	153400	265599050	5540	5540	5540	5540	0
342	20231130	153300	265599050	5540	5540	5540	5540	0
343	20231130	153200	265599050	5540	5540	5540	5540	0
344	20231130	153100	265599050	5540	5540	5540	5540	0
345	20231130	153000	265599050	5540	5540	5540	5540	360
346	20231130	152900	263604650	5600	5600	5600	5600	0
347	20231130	152800	263604650	5600	5600	5600	5600	0
348	20231130	152700	263604650	5600	5600	5600	5600	0
349	20231130	152600	263604650	5600	5600	5600	5600	0
350	20231130	152500	263604650	5600	5600	5600	5600	0
351	20231130	152400	263604650	5600	5600	5600	5600	0
352	20231130	152300	263604650	5600	5600	5600	5600	0
353	20231130	152200	263604650	5600	5600	5600	5600	0
354	20231130	152100	263604650	5600	5600	5600	5600	0
355	20231130	152000	263604650	5600	5600	5600	5600	0
356	20231130	151900	263604650	5600	5610	5610	5590	46
357	20231130	151800	263347480	5590	5600	5610	5590	833
358	20231130	151700	258690940	5610	5610	5610	5610	0
359	20231130	151600	258690940	5610	5610	5610	5610	0
360	20231130	151500	258690940	5610	5600	5610	5600	15
361	20231130	151400	258606930	5620	5620	5620	5620	0
362	20231130	151300	258606930	5620	5620	5620	5620	0
363	20231130	151200	258606930	5620	5620	5620	5620	0
364	20231130	151100	258606930	5620	5620	5620	5620	0
365	20231130	151000	258606930	5620	5620	5620	5620	0
366	20231130	150900	258606930	5620	5620	5620	5620	0
367	20231130	150800	258606930	5620	5590	5620	5590	2
368	20231130	150700	258595720	5620	5620	5620	5620	0
369	20231130	150600	258595720	5620	5620	5620	5620	0
370	20231130	150500	258595720	5620	5620	5620	5620	0
371	20231130	150400	258595720	5620	5620	5620	5620	0
372	20231130	150300	258595720	5620	5620	5620	5620	0
373	20231130	150200	258595720	5620	5620	5620	5620	1
374	20231130	150100	258590100	5590	5600	5600	5590	251
375	20231130	150000	257184510	5630	5630	5630	5630	0
376	20231130	145900	257184510	5630	5630	5630	5630	0
377	20231130	145800	257184510	5630	5630	5630	5630	0
378	20231130	145700	257184510	5630	5630	5630	5630	0
379	20231130	145600	257184510	5630	5630	5630	5630	0
380	20231130	145500	257184510	5630	5630	5630	5630	0
381	20231130	145400	257184510	5630	5630	5630	5630	0
382	20231130	145300	257184510	5630	5570	5630	5570	4129
383	20231130	145200	234108730	5570	5570	5570	5570	0
384	20231130	145100	234108730	5570	5570	5570	5570	0
385	20231130	145000	234108730	5570	5570	5570	5570	1
386	20231130	144900	234103160	5540	5540	5540	5540	1
387	20231130	144800	234097620	5570	5570	5570	5570	0
388	20231130	144700	234097620	5570	5570	5570	5570	0
389	20231130	144600	234097620	5570	5570	5570	5570	0
390	20231130	144500	234097620	5570	5570	5570	5570	0
391	20231130	144400	234097620	5570	5570	5570	5570	0
392	20231130	144300	234097620	5570	5570	5570	5570	0
393	20231130	144200	234097620	5570	5570	5570	5570	0
394	20231130	144100	234097620	5570	5570	5570	5570	24
395	20231130	144000	233963940	5560	5540	5560	5540	4090
396	20231130	143900	211263960	5540	5540	5540	5540	0
397	20231130	143800	211263960	5540	5540	5540	5540	1182
398	20231130	143700	204715680	5550	5550	5550	5550	0
399	20231130	143600	204715680	5550	5550	5550	5550	0
400	20231130	143500	204715680	5550	5550	5550	5550	0
401	20231130	143400	204715680	5550	5550	5550	5550	0
402	20231130	143300	204715680	5550	5550	5550	5550	0
403	20231130	143200	204715680	5550	5550	5550	5550	0
404	20231130	143100	204715680	5550	5550	5550	5550	1
405	20231130	143000	204710130	5550	5550	5550	5550	0
406	20231130	142900	204710130	5550	5550	5550	5550	0
407	20231130	142800	204710130	5550	5550	5550	5550	0
408	20231130	142700	204710130	5550	5550	5550	5550	0
409	20231130	142600	204710130	5550	5550	5550	5550	0
410	20231130	142500	204710130	5550	5530	5550	5530	31
411	20231130	142400	204538680	5550	5550	5550	5550	0
412	20231130	142300	204538680	5550	5550	5550	5550	0
413	20231130	142200	204538680	5550	5550	5550	5550	5
414	20231130	142100	204510930	5530	5530	5530	5530	19
415	20231130	142000	204405860	5530	5540	5540	5530	2683
416	20231130	141900	189543980	5540	5540	5540	5540	0
417	20231130	141800	189543980	5540	5540	5540	5540	0
418	20231130	141700	189543980	5540	5540	5540	5540	150
419	20231130	141600	188712980	5550	5550	5550	5550	0
420	20231130	141500	188712980	5550	5550	5550	5550	0
421	20231130	141400	188712980	5550	5550	5550	5550	0
422	20231130	141300	188712980	5550	5550	5550	5550	700
423	20231130	141200	184827980	5550	5550	5550	5550	0
424	20231130	141100	184827980	5550	5550	5550	5550	0
425	20231130	141000	184827980	5550	5550	5550	5550	0
426	20231130	140900	184827980	5550	5550	5550	5550	400
427	20231130	140800	182607980	5550	5550	5550	5550	0
428	20231130	140700	182607980	5550	5550	5550	5550	940
429	20231130	140600	177390980	5560	5560	5560	5560	0
430	20231130	140500	177390980	5560	5560	5560	5560	0
431	20231130	140400	177390980	5560	5560	5560	5560	0
432	20231130	140300	177390980	5560	5560	5560	5560	0
433	20231130	140200	177390980	5560	5560	5560	5560	0
434	20231130	140100	177390980	5560	5560	5560	5560	0
435	20231130	140000	177390980	5560	5560	5560	5560	1000
436	20231130	135900	171830980	5550	5550	5550	5550	0
437	20231130	135800	171830980	5550	5550	5550	5550	0
438	20231130	135700	171830980	5550	5550	5550	5550	500
439	20231130	135600	169055980	5570	5570	5570	5570	0
440	20231130	135500	169055980	5570	5570	5570	5570	0
441	20231130	135400	169055980	5570	5570	5570	5570	1
442	20231130	135300	169050410	5550	5550	5550	5550	0
443	20231130	135200	169050410	5550	5550	5550	5550	0
444	20231130	135100	169050410	5550	5550	5550	5550	0
445	20231130	135000	169050410	5550	5550	5550	5550	5
446	20231130	134900	169022660	5550	5550	5550	5550	290
447	20231130	134800	167413160	5550	5550	5550	5550	1
448	20231130	134700	167407610	5540	5540	5540	5540	0
449	20231130	134600	167407610	5540	5540	5540	5540	0
450	20231130	134500	167407610	5540	5540	5540	5540	0
451	20231130	134400	167407610	5540	5540	5540	5540	0
452	20231130	134300	167407610	5540	5540	5540	5540	0
453	20231130	134200	167407610	5540	5540	5540	5540	112
454	20231130	134100	166787130	5540	5540	5540	5540	0
455	20231130	134000	166787130	5540	5540	5540	5540	0
456	20231130	133900	166787130	5540	5540	5540	5540	0
457	20231130	133800	166787130	5540	5540	5540	5540	0
458	20231130	133700	166787130	5540	5540	5540	5540	400
459	20231130	133600	164571130	5550	5550	5550	5550	0
460	20231130	133500	164571130	5550	5550	5550	5550	100
461	20231130	133400	164016130	5550	5550	5550	5550	2
462	20231130	133300	164005030	5550	5550	5550	5550	0
463	20231130	133200	164005030	5550	5550	5550	5550	0
464	20231130	133100	164005030	5550	5550	5550	5550	123
465	20231130	133000	163322380	5550	5550	5550	5550	0
466	20231130	132900	163322380	5550	5550	5550	5550	0
467	20231130	132800	163322380	5550	5550	5550	5550	581
468	20231130	132700	160097830	5570	5570	5570	5570	0
469	20231130	132600	160097830	5570	5570	5570	5570	250
470	20231130	132500	158705330	5570	5570	5570	5570	0
471	20231130	132400	158705330	5570	5570	5570	5570	0
472	20231130	132300	158705330	5570	5570	5570	5570	0
473	20231130	132200	158705330	5570	5570	5570	5570	0
474	20231130	132100	158705330	5570	5570	5570	5570	0
475	20231130	132000	158705330	5570	5570	5570	5570	0
476	20231130	131900	158705330	5570	5570	5570	5570	0
477	20231130	131800	158705330	5570	5570	5570	5570	0
478	20231130	131700	158705330	5570	5570	5570	5570	0
479	20231130	131600	158705330	5570	5570	5570	5570	0
480	20231130	131500	158705330	5570	5570	5570	5570	0
481	20231130	131400	158705330	5570	5570	5570	5570	0
482	20231130	131300	158705330	5570	5570	5570	5570	5
483	20231130	131200	158677480	5570	5570	5570	5570	0
484	20231130	131100	158677480	5570	5570	5570	5570	0
485	20231130	131000	158677480	5570	5570	5570	5570	0
486	20231130	130900	158677480	5570	5570	5570	5570	0
487	20231130	130800	158677480	5570	5570	5570	5570	0
488	20231130	130700	158677480	5570	5570	5570	5570	0
489	20231130	130600	158677480	5570	5570	5570	5570	0
490	20231130	130500	158677480	5570	5550	5570	5520	471
491	20231130	130400	156072690	5570	5570	5570	5570	0
492	20231130	130300	156072690	5570	5570	5570	5570	0
493	20231130	130200	156072690	5570	5570	5570	5570	0
494	20231130	130100	156072690	5570	5570	5570	5570	0
495	20231130	130000	156072690	5570	5550	5570	5550	233
496	20231130	125900	154779520	5580	5580	5580	5580	0
497	20231130	125800	154779520	5580	5580	5580	5580	0
498	20231130	125700	154779520	5580	5580	5580	5580	0
499	20231130	125600	154779520	5580	5580	5580	5580	0
500	20231130	125500	154779520	5580	5580	5580	5580	0
501	20231130	125400	154779520	5580	5580	5580	5580	0
502	20231130	125300	154779520	5580	5580	5580	5580	0
503	20231130	125200	154779520	5580	5580	5580	5580	1
504	20231130	125100	154773940	5550	5550	5550	5550	0
505	20231130	125000	154773940	5550	5550	5550	5550	0
506	20231130	124900	154773940	5550	5550	5550	5550	0
507	20231130	124800	154773940	5550	5550	5550	5550	0
508	20231130	124700	154773940	5550	5550	5550	5550	0
509	20231130	124600	154773940	5550	5550	5550	5550	1000
510	20231130	124500	149223940	5560	5560	5560	5560	0
511	20231130	124400	149223940	5560	5560	5560	5560	25
512	20231130	124300	149084940	5580	5580	5580	5580	0
513	20231130	124200	149084940	5580	5580	5580	5580	0
514	20231130	124100	149084940	5580	5580	5580	5580	0
515	20231130	124000	149084940	5580	5580	5580	5580	0
516	20231130	123900	149084940	5580	5580	5580	5580	5
517	20231130	123800	149057040	5580	5580	5580	5580	0
518	20231130	123700	149057040	5580	5580	5580	5580	0
519	20231130	123600	149057040	5580	5580	5580	5580	0
520	20231130	123500	149057040	5580	5580	5580	5580	0
521	20231130	123400	149057040	5580	5580	5580	5580	0
522	20231130	123300	149057040	5580	5580	5580	5580	0
523	20231130	123200	149057040	5580	5580	5580	5580	0
524	20231130	123100	149057040	5580	5580	5580	5580	0
525	20231130	123000	149057040	5580	5580	5580	5580	0
526	20231130	122900	149057040	5580	5580	5580	5580	0
527	20231130	122800	149057040	5580	5580	5580	5580	0
528	20231130	122700	149057040	5580	5580	5580	5580	123
529	20231130	122600	148370700	5580	5580	5580	5580	1
530	20231130	122500	148365120	5570	5570	5570	5570	212
531	20231130	122400	147184280	5590	5590	5590	5590	0
532	20231130	122300	147184280	5590	5570	5590	5570	11
533	20231130	122200	147122990	5590	5590	5590	5590	0
534	20231130	122100	147122990	5590	5590	5590	5590	0
535	20231130	122000	147122990	5590	5590	5590	5590	0
536	20231130	121900	147122990	5590	5570	5590	5570	2
537	20231130	121800	147111830	5590	5590	5590	5590	1
538	20231130	121700	147106240	5580	5580	5580	5580	0
539	20231130	121600	147106240	5580	5580	5580	5580	0
540	20231130	121500	147106240	5580	5580	5580	5580	0
541	20231130	121400	147106240	5580	5580	5580	5580	63
542	20231130	121300	146754700	5580	5580	5580	5580	6
543	20231130	121200	146721220	5580	5580	5580	5580	100
544	20231130	121100	146163220	5580	5580	5580	5580	500
545	20231130	121000	143373220	5580	5580	5580	5580	0
546	20231130	120900	143373220	5580	5580	5580	5580	300
547	20231130	120800	141699220	5580	5580	5580	5580	0
548	20231130	120700	141699220	5580	5580	5580	5580	0
549	20231130	120600	141699220	5580	5580	5580	5580	0
550	20231130	120500	141699220	5580	5580	5580	5580	0
551	20231130	120400	141699220	5580	5580	5580	5580	1
552	20231130	120300	141693640	5570	5580	5580	5570	392
553	20231130	120200	139508200	5590	5590	5590	5590	0
554	20231130	120100	139508200	5590	5590	5590	5590	0
555	20231130	120000	139508200	5590	5580	5590	5580	201
556	20231130	115900	138386610	5580	5580	5580	5580	1000
557	20231130	115800	132806610	5590	5590	5590	5590	0
558	20231130	115700	132806610	5590	5590	5590	5590	0
559	20231130	115600	132806610	5590	5600	5600	5550	352
560	20231130	115500	130851300	5560	5590	5590	5560	2000
561	20231130	115400	119711740	5590	5590	5590	5590	0
562	20231130	115300	119711740	5590	5590	5590	5590	0
563	20231130	115200	119711740	5590	5590	5590	5590	0
564	20231130	115100	119711740	5590	5590	5590	5590	1
565	20231130	115000	119706150	5620	5620	5620	5620	38
566	20231130	114900	119492590	5620	5620	5620	5620	13
567	20231130	114800	119419530	5620	5620	5620	5620	612
568	20231130	114700	115980090	5630	5630	5630	5630	0
569	20231130	114600	115980090	5630	5630	5630	5630	1
570	20231130	114500	115974460	5620	5620	5620	5620	0
571	20231130	114400	115974460	5620	5620	5620	5620	0
572	20231130	114300	115974460	5620	5620	5620	5620	0
573	20231130	114200	115974460	5620	5620	5620	5620	0
574	20231130	114100	115974460	5620	5620	5620	5620	0
575	20231130	114000	115974460	5620	5620	5620	5620	1225
576	20231130	113900	109089960	5620	5620	5620	5620	1
577	20231130	113800	109084340	5590	5590	5590	5590	0
578	20231130	113700	109084340	5590	5590	5590	5590	0
579	20231130	113600	109084340	5590	5590	5590	5590	5
580	20231130	113500	109056390	5590	5610	5610	5590	20
581	20231130	113400	108944390	5610	5610	5610	5610	0
582	20231130	113300	108944390	5610	5610	5610	5610	0
583	20231130	113200	108944390	5610	5610	5610	5610	0
584	20231130	113100	108944390	5610	5610	5610	5610	0
585	20231130	113000	108944390	5610	5610	5610	5610	0
586	20231130	112900	108944390	5610	5610	5610	5610	1
587	20231130	112800	108938780	5560	5580	5580	5560	1987
588	20231130	112700	97883670	5610	5610	5610	5610	0
589	20231130	112600	97883670	5610	5610	5610	5610	0
590	20231130	112500	97883670	5610	5610	5610	5610	0
591	20231130	112400	97883670	5610	5610	5610	5610	360
592	20231130	112300	95864070	5580	5580	5580	5580	0
593	20231130	112200	95864070	5580	5580	5580	5580	0
594	20231130	112100	95864070	5580	5580	5580	5580	0
595	20231130	112000	95864070	5580	5580	5580	5580	0
596	20231130	111900	95864070	5580	5580	5580	5580	0
597	20231130	111800	95864070	5580	5580	5580	5580	0
598	20231130	111700	95864070	5580	5590	5590	5580	500
599	20231130	111600	93073570	5580	5580	5580	5580	0
600	20231130	111500	93073570	5580	5600	5600	5580	283
601	20231130	111400	91494410	5550	5610	5610	5550	2619
602	20231130	111300	76903670	5600	5600	5600	5600	0
603	20231130	111200	76903670	5600	5600	5600	5600	0
604	20231130	111100	76903670	5600	5600	5600	5600	0
605	20231130	111000	76903670	5600	5600	5600	5600	0
606	20231130	110900	76903670	5600	5600	5600	5600	0
607	20231130	110800	76903670	5600	5600	5600	5600	0
608	20231130	110700	76903670	5600	5600	5600	5600	0
609	20231130	110600	76903670	5600	5600	5600	5600	0
610	20231130	110500	76903670	5600	5600	5600	5600	0
611	20231130	110400	76903670	5600	5600	5600	5600	0
612	20231130	110300	76903670	5600	5600	5600	5600	0
613	20231130	110200	76903670	5600	5600	5600	5600	400
614	20231130	110100	74663670	5600	5600	5600	5600	501
615	20231130	110000	71858070	5620	5620	5620	5620	0
616	20231130	105900	71858070	5620	5620	5620	5620	0
617	20231130	105800	71858070	5620	5620	5620	5620	0
618	20231130	105700	71858070	5620	5620	5620	5620	1
619	20231130	105600	71852450	5630	5630	5630	5630	0
620	20231130	105500	71852450	5630	5630	5630	5630	0
621	20231130	105400	71852450	5630	5630	5630	5630	0
622	20231130	105300	71852450	5630	5630	5630	5630	0
623	20231130	105200	71852450	5630	5630	5630	5630	0
624	20231130	105100	71852450	5630	5630	5630	5630	1
625	20231130	105000	71846820	5600	5600	5600	5600	371
626	20231130	104900	69769220	5600	5600	5600	5600	0
627	20231130	104800	69769220	5600	5600	5600	5600	1
628	20231130	104700	69763620	5590	5600	5600	5590	2005
629	20231130	104600	58546080	5600	5620	5620	5600	339
630	20231130	104500	56644790	5620	5620	5620	5620	0
631	20231130	104400	56644790	5620	5620	5620	5620	20
632	20231130	104300	56532390	5620	5620	5620	5620	0
633	20231130	104200	56532390	5620	5620	5620	5620	0
634	20231130	104100	56532390	5620	5620	5620	5620	0
635	20231130	104000	56532390	5620	5620	5620	5620	0
636	20231130	103900	56532390	5620	5620	5620	5620	0
637	20231130	103800	56532390	5620	5620	5620	5620	0
638	20231130	103700	56532390	5620	5620	5620	5620	6
639	20231130	103600	56498670	5620	5620	5620	5620	0
640	20231130	103500	56498670	5620	5620	5620	5620	0
641	20231130	103400	56498670	5620	5620	5620	5620	0
642	20231130	103300	56498670	5620	5620	5620	5620	121
643	20231130	103200	55818650	5620	5620	5620	5620	76
644	20231130	103100	55391530	5620	5620	5620	5620	0
645	20231130	103000	55391530	5620	5620	5620	5620	0
646	20231130	102900	55391530	5620	5620	5620	5620	0
647	20231130	102800	55391530	5620	5620	5620	5620	0
648	20231130	102700	55391530	5620	5620	5620	5620	2
649	20231130	102600	55380290	5630	5630	5630	5630	0
650	20231130	102500	55380290	5630	5630	5630	5630	0
651	20231130	102400	55380290	5630	5630	5630	5630	0
652	20231130	102300	55380290	5630	5630	5630	5630	0
653	20231130	102200	55380290	5630	5630	5630	5630	1
654	20231130	102100	55374660	5620	5620	5620	5620	12
655	20231130	102000	55307220	5620	5620	5620	5620	0
656	20231130	101900	55307220	5620	5620	5620	5620	0
657	20231130	101800	55307220	5620	5620	5620	5620	13
658	20231130	101700	55234160	5620	5620	5620	5620	13
659	20231130	101600	55161100	5630	5620	5630	5620	41
660	20231130	101500	54930670	5620	5620	5620	5620	183
661	20231130	101400	53902210	5630	5630	5630	5630	0
662	20231130	101300	53902210	5630	5630	5630	5630	513
663	20231130	101200	51014020	5630	5630	5630	5630	1195
664	20231130	101100	44286170	5630	5630	5630	5630	2
665	20231130	101000	44274910	5590	5590	5590	5590	20
666	20231130	100900	44163110	5620	5620	5620	5620	1
667	20231130	100800	44157490	5620	5590	5620	5590	491
668	20231130	100700	41411720	5570	5600	5600	5570	1484
669	20231130	100600	33116320	5630	5630	5630	5630	0
670	20231130	100500	33116320	5630	5630	5630	5630	0
671	20231130	100400	33116320	5630	5630	5630	5630	0
672	20231130	100300	33116320	5630	5630	5630	5630	0
673	20231130	100200	33116320	5630	5630	5630	5630	0
674	20231130	100100	33116320	5630	5630	5630	5630	0
675	20231130	100000	33116320	5630	5630	5630	5630	0
676	20231130	095900	33116320	5630	5630	5630	5630	1
677	20231130	095800	33110690	5600	5600	5600	5600	7
678	20231130	095700	33071490	5630	5630	5630	5630	0
679	20231130	095600	33071490	5630	5630	5630	5630	0
680	20231130	095500	33071490	5630	5630	5630	5630	0
681	20231130	095400	33071490	5630	5630	5630	5630	1
682	20231130	095300	33065860	5620	5620	5620	5620	626
683	20231130	095200	29547740	5620	5620	5620	5620	0
684	20231130	095100	29547740	5620	5620	5620	5620	26
685	20231130	095000	29401620	5620	5620	5620	5620	9
686	20231130	094900	29351040	5630	5640	5640	5610	103
687	20231130	094800	28773150	5630	5630	5630	5630	0
688	20231130	094700	28773150	5630	5630	5630	5630	0
689	20231130	094600	28773150	5630	5620	5630	5620	300
690	20231130	094500	27084210	5620	5580	5620	5560	1077
691	20231130	094400	21086580	5630	5580	5630	5570	729
692	20231130	094300	17017580	5620	5620	5630	5600	725
693	20231130	094200	12953060	5600	5600	5600	5600	0
694	20231130	094100	12953060	5600	5600	5600	5600	0
695	20231130	094000	12953060	5600	5600	5600	5600	76
696	20231130	093900	12527460	5640	5630	5640	5630	400
697	20231130	093800	10273260	5630	5630	5630	5630	41
698	20231130	093700	10042430	5630	5620	5630	5610	83
699	20231130	093600	9575730	5610	5620	5620	5610	501
700	20231130	093500	6764520	5630	5610	5630	5610	65
701	20231130	093400	6399850	5620	5630	5640	5620	152
702	20231130	093300	5543410	5630	5630	5630	5630	56
703	20231130	093200	5228130	5630	5650	5650	5630	410
704	20231130	093100	2913780	5670	5670	5670	5670	0
705	20231130	093000	2913780	5670	5670	5670	5670	0
706	20231130	092900	2913780	5670	5670	5670	5670	15
707	20231130	092800	2828730	5670	5670	5670	5670	0
708	20231130	092700	2828730	5670	5670	5670	5670	1
709	20231130	092600	2823060	5670	5680	5680	5670	12
710	20231130	092500	2754920	5680	5670	5680	5670	6
711	20231130	092400	2720870	5670	5650	5670	5640	62
712	20231130	092300	2371030	5670	5670	5670	5670	18
713	20231130	092200	2268970	5670	5670	5670	5670	0
714	20231130	092100	2268970	5670	5670	5670	5670	3
715	20231130	092000	2251960	5670	5670	5670	5670	11
716	20231130	091900	2189590	5650	5650	5650	5650	0
717	20231130	091800	2189590	5650	5650	5650	5650	0
718	20231130	091700	2189590	5650	5650	5650	5650	0
719	20231130	091600	2189590	5650	5650	5650	5650	10
720	20231130	091500	2133090	5650	5650	5650	5650	0
721	20231130	091400	2133090	5650	5650	5650	5650	0
722	20231130	091300	2133090	5650	5650	5650	5650	74
723	20231130	091200	1714990	5690	5690	5690	5690	0
724	20231130	091100	1714990	5690	5690	5690	5690	1
725	20231130	091000	1709300	5650	5650	5650	5650	60
726	20231130	090900	1370300	5740	5740	5740	5740	0
727	20231130	090800	1370300	5740	5740	5740	5740	0
728	20231130	090700	1370300	5740	5740	5740	5740	200
729	20231130	090600	222300	5740	5740	5740	5740	0
730	20231130	090500	222300	5740	5720	5740	5720	19
731	20231130	090400	113380	5690	5660	5690	5660	16
732	20231130	090300	22560	5640	5640	5640	5640	0
733	20231130	090200	22560	5640	5640	5640	5640	0
734	20231130	090100	22560	5640	5640	5640	5640	0
735	20231130	090000	22560	5640	5640	5640	5640	4