KissMeData/109820/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200700	54446455	2715	2715	2715	2715	867
3	20231130	200600	54446455	2715	2715	2715	2715	0
4	20231130	200500	54446455	2715	2715	2715	2715	0
5	20231130	200400	54446455	2715	2715	2715	2715	0
6	20231130	200300	54446455	2715	2715	2715	2715	0
7	20231130	200200	54446455	2715	2715	2715	2715	0
8	20231130	200100	54446455	2715	2715	2715	2715	0
9	20231130	200000	54446455	2715	2715	2715	2715	0
10	20231130	195900	54446455	2715	2715	2715	2715	0
11	20231130	195800	54446455	2715	2715	2715	2715	0
12	20231130	195700	54446455	2715	2715	2715	2715	0
13	20231130	195600	54446455	2715	2715	2715	2715	0
14	20231130	195500	54446455	2715	2715	2715	2715	0
15	20231130	195400	54446455	2715	2715	2715	2715	0
16	20231130	195300	54446455	2715	2715	2715	2715	0
17	20231130	195200	54446455	2715	2715	2715	2715	0
18	20231130	195100	54446455	2715	2715	2715	2715	0
19	20231130	195000	54446455	2715	2715	2715	2715	0
20	20231130	194900	54446455	2715	2715	2715	2715	0
21	20231130	194800	54446455	2715	2715	2715	2715	0
22	20231130	194700	54446455	2715	2715	2715	2715	0
23	20231130	194600	54446455	2715	2715	2715	2715	0
24	20231130	194500	54446455	2715	2715	2715	2715	0
25	20231130	194400	54446455	2715	2715	2715	2715	0
26	20231130	194300	54446455	2715	2715	2715	2715	0
27	20231130	194200	54446455	2715	2715	2715	2715	0
28	20231130	194100	54446455	2715	2715	2715	2715	0
29	20231130	194000	54446455	2715	2715	2715	2715	0
30	20231130	193900	54446455	2715	2715	2715	2715	0
31	20231130	193800	54446455	2715	2715	2715	2715	0
32	20231130	193700	54446455	2715	2715	2715	2715	867
33	20231130	193600	54446455	2715	2715	2715	2715	0
34	20231130	193500	54446455	2715	2715	2715	2715	0
35	20231130	193400	54446455	2715	2715	2715	2715	0
36	20231130	193300	54446455	2715	2715	2715	2715	0
37	20231130	193200	54446455	2715	2715	2715	2715	0
38	20231130	193100	54446455	2715	2715	2715	2715	0
39	20231130	193000	54446455	2715	2715	2715	2715	0
40	20231130	192900	54446455	2715	2715	2715	2715	0
41	20231130	192800	54446455	2715	2715	2715	2715	0
42	20231130	192700	54446455	2715	2715	2715	2715	0
43	20231130	192600	54446455	2715	2715	2715	2715	0
44	20231130	192500	54446455	2715	2715	2715	2715	0
45	20231130	192400	54446455	2715	2715	2715	2715	0
46	20231130	192300	54446455	2715	2715	2715	2715	0
47	20231130	192200	54446455	2715	2715	2715	2715	0
48	20231130	192100	54446455	2715	2715	2715	2715	0
49	20231130	192000	54446455	2715	2715	2715	2715	0
50	20231130	191900	54446455	2715	2715	2715	2715	0
51	20231130	191800	54446455	2715	2715	2715	2715	0
52	20231130	191700	54446455	2715	2715	2715	2715	0
53	20231130	191600	54446455	2715	2715	2715	2715	0
54	20231130	191500	54446455	2715	2715	2715	2715	0
55	20231130	191400	54446455	2715	2715	2715	2715	0
56	20231130	191300	54446455	2715	2715	2715	2715	0
57	20231130	191200	54446455	2715	2715	2715	2715	0
58	20231130	191100	54446455	2715	2715	2715	2715	0
59	20231130	191000	54446455	2715	2715	2715	2715	0
60	20231130	190900	54446455	2715	2715	2715	2715	0
61	20231130	190800	54446455	2715	2715	2715	2715	0
62	20231130	190700	54446455	2715	2715	2715	2715	867
63	20231130	190600	54446455	2715	2715	2715	2715	0
64	20231130	190500	54446455	2715	2715	2715	2715	0
65	20231130	190400	54446455	2715	2715	2715	2715	0
66	20231130	190300	54446455	2715	2715	2715	2715	0
67	20231130	190200	54446455	2715	2715	2715	2715	0
68	20231130	190100	54446455	2715	2715	2715	2715	0
69	20231130	190000	54446455	2715	2715	2715	2715	0
70	20231130	185900	54446455	2715	2715	2715	2715	0
71	20231130	185800	54446455	2715	2715	2715	2715	0
72	20231130	185700	54446455	2715	2715	2715	2715	0
73	20231130	185600	54446455	2715	2715	2715	2715	0
74	20231130	185500	54446455	2715	2715	2715	2715	0
75	20231130	185400	54446455	2715	2715	2715	2715	0
76	20231130	185300	54446455	2715	2715	2715	2715	0
77	20231130	185200	54446455	2715	2715	2715	2715	0
78	20231130	185100	54446455	2715	2715	2715	2715	0
79	20231130	185000	54446455	2715	2715	2715	2715	0
80	20231130	184900	54446455	2715	2715	2715	2715	0
81	20231130	184800	54446455	2715	2715	2715	2715	0
82	20231130	184700	54446455	2715	2715	2715	2715	0
83	20231130	184600	54446455	2715	2715	2715	2715	0
84	20231130	184500	54446455	2715	2715	2715	2715	0
85	20231130	184400	54446455	2715	2715	2715	2715	0
86	20231130	184300	54446455	2715	2715	2715	2715	0
87	20231130	184200	54446455	2715	2715	2715	2715	0
88	20231130	184100	54446455	2715	2715	2715	2715	0
89	20231130	184000	54446455	2715	2715	2715	2715	0
90	20231130	183900	54446455	2715	2715	2715	2715	0
91	20231130	183800	54446455	2715	2715	2715	2715	0
92	20231130	183700	54446455	2715	2715	2715	2715	867
93	20231130	183600	54446455	2715	2715	2715	2715	0
94	20231130	183500	54446455	2715	2715	2715	2715	0
95	20231130	183400	54446455	2715	2715	2715	2715	0
96	20231130	183300	54446455	2715	2715	2715	2715	0
97	20231130	183200	54446455	2715	2715	2715	2715	0
98	20231130	183100	54446455	2715	2715	2715	2715	0
99	20231130	183000	54446455	2715	2715	2715	2715	0
100	20231130	182900	54446455	2715	2715	2715	2715	0
101	20231130	182800	54446455	2715	2715	2715	2715	0
102	20231130	182700	54446455	2715	2715	2715	2715	0
103	20231130	182600	54446455	2715	2715	2715	2715	0
104	20231130	182500	54446455	2715	2715	2715	2715	0
105	20231130	182400	54446455	2715	2715	2715	2715	0
106	20231130	182300	54446455	2715	2715	2715	2715	0
107	20231130	182200	54446455	2715	2715	2715	2715	0
108	20231130	182100	54446455	2715	2715	2715	2715	0
109	20231130	182000	54446455	2715	2715	2715	2715	0
110	20231130	181900	54446455	2715	2715	2715	2715	0
111	20231130	181800	54446455	2715	2715	2715	2715	0
112	20231130	181700	54446455	2715	2715	2715	2715	0
113	20231130	181600	54446455	2715	2715	2715	2715	0
114	20231130	181500	54446455	2715	2715	2715	2715	0
115	20231130	181400	54446455	2715	2715	2715	2715	0
116	20231130	181300	54446455	2715	2715	2715	2715	0
117	20231130	181200	54446455	2715	2715	2715	2715	0
118	20231130	181100	54446455	2715	2715	2715	2715	0
119	20231130	181000	54446455	2715	2715	2715	2715	0
120	20231130	180900	54446455	2715	2715	2715	2715	0
121	20231130	180800	54446455	2715	2715	2715	2715	0
122	20231130	180700	54446455	2715	2715	2715	2715	867
123	20231130	180600	54446455	2715	2715	2715	2715	0
124	20231130	180500	54446455	2715	2715	2715	2715	0
125	20231130	180400	54446455	2715	2715	2715	2715	0
126	20231130	180300	54446455	2715	2715	2715	2715	0
127	20231130	180200	54446455	2715	2715	2715	2715	0
128	20231130	180100	54446455	2715	2715	2715	2715	0
129	20231130	180000	54446455	2715	2715	2715	2715	0
130	20231130	175900	54446455	2715	2715	2715	2715	0
131	20231130	175800	54446455	2715	2715	2715	2715	0
132	20231130	175700	54446455	2715	2715	2715	2715	0
133	20231130	175600	54446455	2715	2715	2715	2715	0
134	20231130	175500	54446455	2715	2715	2715	2715	0
135	20231130	175400	54446455	2715	2715	2715	2715	0
136	20231130	175300	54446455	2715	2715	2715	2715	0
137	20231130	175200	54446455	2715	2715	2715	2715	0
138	20231130	175100	54446455	2715	2715	2715	2715	0
139	20231130	175000	54446455	2715	2715	2715	2715	0
140	20231130	174900	54446455	2715	2715	2715	2715	0
141	20231130	174800	54446455	2715	2715	2715	2715	0
142	20231130	174700	54446455	2715	2715	2715	2715	0
143	20231130	174600	54446455	2715	2715	2715	2715	0
144	20231130	174500	54446455	2715	2715	2715	2715	0
145	20231130	174400	54446455	2715	2715	2715	2715	0
146	20231130	174300	54446455	2715	2715	2715	2715	0
147	20231130	174200	54446455	2715	2715	2715	2715	0
148	20231130	174100	54446455	2715	2715	2715	2715	0
149	20231130	174000	54446455	2715	2715	2715	2715	0
150	20231130	173900	54446455	2715	2715	2715	2715	0
151	20231130	173800	54446455	2715	2715	2715	2715	0
152	20231130	173700	54446455	2715	2715	2715	2715	867
153	20231130	173600	54446455	2715	2715	2715	2715	0
154	20231130	173500	54446455	2715	2715	2715	2715	0
155	20231130	173400	54446455	2715	2715	2715	2715	0
156	20231130	173300	54446455	2715	2715	2715	2715	0
157	20231130	173200	54446455	2715	2715	2715	2715	0
158	20231130	173100	54446455	2715	2715	2715	2715	0
159	20231130	173000	54446455	2715	2715	2715	2715	0
160	20231130	172900	54446455	2715	2715	2715	2715	0
161	20231130	172800	54446455	2715	2715	2715	2715	0
162	20231130	172700	54446455	2715	2715	2715	2715	0
163	20231130	172600	54446455	2715	2715	2715	2715	0
164	20231130	172500	54446455	2715	2715	2715	2715	0
165	20231130	172400	54446455	2715	2715	2715	2715	0
166	20231130	172300	54446455	2715	2715	2715	2715	0
167	20231130	172200	54446455	2715	2715	2715	2715	0
168	20231130	172100	54446455	2715	2715	2715	2715	0
169	20231130	172000	54446455	2715	2715	2715	2715	0
170	20231130	171900	54446455	2715	2715	2715	2715	0
171	20231130	171800	54446455	2715	2715	2715	2715	0
172	20231130	171700	54446455	2715	2715	2715	2715	0
173	20231130	171600	54446455	2715	2715	2715	2715	0
174	20231130	171500	54446455	2715	2715	2715	2715	0
175	20231130	171400	54446455	2715	2715	2715	2715	0
176	20231130	171300	54446455	2715	2715	2715	2715	0
177	20231130	171200	54446455	2715	2715	2715	2715	0
178	20231130	171100	54446455	2715	2715	2715	2715	0
179	20231130	171000	54446455	2715	2715	2715	2715	0
180	20231130	170900	54446455	2715	2715	2715	2715	0
181	20231130	170800	54446455	2715	2715	2715	2715	0
182	20231130	170700	54446455	2715	2715	2715	2715	867
183	20231130	170600	54446455	2715	2715	2715	2715	0
184	20231130	170500	54446455	2715	2715	2715	2715	0
185	20231130	170400	54446455	2715	2715	2715	2715	0
186	20231130	170300	54446455	2715	2715	2715	2715	0
187	20231130	170200	54446455	2715	2715	2715	2715	0
188	20231130	170100	54446455	2715	2715	2715	2715	0
189	20231130	170000	54446455	2715	2715	2715	2715	0
190	20231130	165900	54446455	2715	2715	2715	2715	0
191	20231130	165800	54446455	2715	2715	2715	2715	0
192	20231130	165700	54446455	2715	2715	2715	2715	0
193	20231130	165600	54446455	2715	2715	2715	2715	0
194	20231130	165500	54446455	2715	2715	2715	2715	0
195	20231130	165400	54446455	2715	2715	2715	2715	0
196	20231130	165300	54446455	2715	2715	2715	2715	0
197	20231130	165200	54446455	2715	2715	2715	2715	0
198	20231130	165100	54446455	2715	2715	2715	2715	0
199	20231130	165000	54446455	2715	2715	2715	2715	0
200	20231130	164900	54446455	2715	2715	2715	2715	0
201	20231130	164800	54446455	2715	2715	2715	2715	0
202	20231130	164700	54446455	2715	2715	2715	2715	0
203	20231130	164600	54446455	2715	2715	2715	2715	0
204	20231130	164500	54446455	2715	2715	2715	2715	0
205	20231130	164400	54446455	2715	2715	2715	2715	0
206	20231130	164300	54446455	2715	2715	2715	2715	0
207	20231130	164200	54446455	2715	2715	2715	2715	0
208	20231130	164100	54446455	2715	2715	2715	2715	0
209	20231130	164000	54446455	2715	2715	2715	2715	0
210	20231130	163900	54446455	2715	2715	2715	2715	0
211	20231130	163800	54446455	2715	2715	2715	2715	0
212	20231130	163700	54446455	2715	2715	2715	2715	867
213	20231130	163600	54446455	2715	2715	2715	2715	0
214	20231130	163500	54446455	2715	2715	2715	2715	0
215	20231130	163400	54446455	2715	2715	2715	2715	0
216	20231130	163300	54446455	2715	2715	2715	2715	0
217	20231130	163200	54446455	2715	2715	2715	2715	0
218	20231130	163100	54446455	2715	2715	2715	2715	0
219	20231130	163000	54446455	2715	2715	2715	2715	0
220	20231130	162900	54446455	2715	2715	2715	2715	0
221	20231130	162800	54446455	2715	2715	2715	2715	0
222	20231130	162700	54446455	2715	2715	2715	2715	0
223	20231130	162600	54446455	2715	2715	2715	2715	0
224	20231130	162500	54446455	2715	2715	2715	2715	0
225	20231130	162400	54446455	2715	2715	2715	2715	0
226	20231130	162300	54446455	2715	2715	2715	2715	0
227	20231130	162200	54446455	2715	2715	2715	2715	0
228	20231130	162100	54446455	2715	2715	2715	2715	0
229	20231130	162000	54446455	2715	2715	2715	2715	0
230	20231130	161900	54446455	2715	2715	2715	2715	0
231	20231130	161800	54446455	2715	2715	2715	2715	0
232	20231130	161700	54446455	2715	2715	2715	2715	0
233	20231130	161600	54446455	2715	2715	2715	2715	0
234	20231130	161500	54446455	2715	2715	2715	2715	0
235	20231130	161400	54446455	2715	2715	2715	2715	0
236	20231130	161300	54446455	2715	2715	2715	2715	0
237	20231130	161200	54446455	2715	2715	2715	2715	0
238	20231130	161100	54446455	2715	2715	2715	2715	0
239	20231130	161000	54446455	2715	2715	2715	2715	0
240	20231130	160900	54446455	2715	2715	2715	2715	0
241	20231130	160800	54446455	2715	2715	2715	2715	0
242	20231130	160700	54446455	2715	2715	2715	2715	867
243	20231130	160600	54446455	2715	2715	2715	2715	0
244	20231130	160500	54446455	2715	2715	2715	2715	0
245	20231130	160400	54446455	2715	2715	2715	2715	0
246	20231130	160300	54446455	2715	2715	2715	2715	0
247	20231130	160200	54446455	2715	2715	2715	2715	0
248	20231130	160100	54446455	2715	2715	2715	2715	0
249	20231130	160000	54446455	2715	2715	2715	2715	0
250	20231130	155900	54446455	2715	2715	2715	2715	0
251	20231130	155800	54446455	2715	2715	2715	2715	0
252	20231130	155700	54446455	2715	2715	2715	2715	0
253	20231130	155600	54446455	2715	2715	2715	2715	0
254	20231130	155500	54446455	2715	2715	2715	2715	0
255	20231130	155400	54446455	2715	2715	2715	2715	0
256	20231130	155300	54446455	2715	2715	2715	2715	0
257	20231130	155200	54446455	2715	2715	2715	2715	0
258	20231130	155100	54446455	2715	2715	2715	2715	0
259	20231130	155000	54446455	2715	2715	2715	2715	0
260	20231130	154900	54446455	2715	2715	2715	2715	0
261	20231130	154800	54446455	2715	2715	2715	2715	0
262	20231130	154700	54446455	2715	2715	2715	2715	0
263	20231130	154600	54446455	2715	2715	2715	2715	0
264	20231130	154500	54446455	2715	2715	2715	2715	0
265	20231130	154400	54446455	2715	2715	2715	2715	0
266	20231130	154300	54446455	2715	2715	2715	2715	0
267	20231130	154200	54446455	2715	2715	2715	2715	0
268	20231130	154100	54446455	2715	2715	2715	2715	0
269	20231130	154000	54446455	2715	2715	2715	2715	0
270	20231130	153900	54446455	2715	2715	2715	2715	0
271	20231130	153800	54446455	2715	2715	2715	2715	0
272	20231130	153700	54446455	2715	2715	2715	2715	867
273	20231130	153600	54446455	2715	2715	2715	2715	0
274	20231130	153500	54446455	2715	2715	2715	2715	0
275	20231130	153400	54446455	2715	2715	2715	2715	0
276	20231130	153300	54446455	2715	2715	2715	2715	0
277	20231130	153200	54446455	2715	2715	2715	2715	0
278	20231130	153100	54446455	2715	2715	2715	2715	0
279	20231130	153000	54446455	2715	2715	2715	2715	867
280	20231130	152900	52092550	2715	2715	2715	2715	0
281	20231130	152800	52092550	2715	2715	2715	2715	0
282	20231130	152700	52092550	2715	2715	2715	2715	0
283	20231130	152600	52092550	2715	2715	2715	2715	0
284	20231130	152500	52092550	2715	2715	2715	2715	0
285	20231130	152400	52092550	2715	2715	2715	2715	0
286	20231130	152300	52092550	2715	2715	2715	2715	0
287	20231130	152200	52092550	2715	2715	2715	2715	0
288	20231130	152100	52092550	2715	2715	2715	2715	0
289	20231130	152000	52092550	2715	2715	2715	2715	0
290	20231130	151900	52092550	2715	2715	2715	2715	70
291	20231130	151800	51902500	2700	2700	2715	2700	34
292	20231130	151700	51810685	2720	2720	2720	2720	0
293	20231130	151600	51810685	2720	2720	2720	2720	100
294	20231130	151500	51538685	2720	2720	2720	2720	0
295	20231130	151400	51538685	2720	2720	2720	2720	66
296	20231130	151300	51359165	2700	2720	2720	2700	250
297	20231130	151200	50680165	2720	2720	2720	2720	0
298	20231130	151100	50680165	2720	2720	2720	2720	47
299	20231130	151000	50552325	2720	2720	2720	2720	0
300	20231130	150900	50552325	2720	2720	2720	2720	39
301	20231130	150800	50446245	2715	2700	2715	2700	217
302	20231130	150700	49857780	2715	2715	2715	2715	0
303	20231130	150600	49857780	2715	2715	2715	2715	143
304	20231130	150500	49469535	2715	2715	2715	2715	0
305	20231130	150400	49469535	2715	2715	2715	2715	0
306	20231130	150300	49469535	2715	2715	2715	2715	0
307	20231130	150200	49469535	2715	2715	2715	2715	0
308	20231130	150100	49469535	2715	2715	2715	2715	0
309	20231130	150000	49469535	2715	2715	2715	2715	1
310	20231130	145900	49466820	2710	2710	2710	2710	285
311	20231130	145800	48694470	2715	2710	2715	2705	258
312	20231130	145700	47995360	2710	2710	2710	2710	0
313	20231130	145600	47995360	2710	2710	2710	2710	535
314	20231130	145500	46545510	2710	2710	2710	2710	0
315	20231130	145400	46545510	2710	2710	2710	2710	0
316	20231130	145300	46545510	2710	2710	2710	2710	166
317	20231130	145200	46095650	2710	2710	2710	2710	0
318	20231130	145100	46095650	2710	2710	2710	2710	1
319	20231130	145000	46092940	2705	2705	2705	2705	10
320	20231130	144900	46065890	2705	2705	2705	2705	0
321	20231130	144800	46065890	2705	2705	2705	2705	0
322	20231130	144700	46065890	2705	2705	2705	2705	0
323	20231130	144600	46065890	2705	2705	2705	2705	1
324	20231130	144500	46063185	2700	2700	2700	2700	0
325	20231130	144400	46063185	2700	2700	2700	2700	0
326	20231130	144300	46063185	2700	2700	2700	2700	0
327	20231130	144200	46063185	2700	2700	2700	2700	0
328	20231130	144100	46063185	2700	2700	2700	2700	0
329	20231130	144000	46063185	2700	2700	2700	2700	0
330	20231130	143900	46063185	2700	2700	2700	2700	5
331	20231130	143800	46049685	2710	2710	2710	2710	1
332	20231130	143700	46046975	2700	2700	2700	2700	300
333	20231130	143600	45236975	2700	2700	2700	2700	100
334	20231130	143500	44966975	2700	2700	2700	2700	0
335	20231130	143400	44966975	2700	2700	2700	2700	0
336	20231130	143300	44966975	2700	2700	2700	2700	0
337	20231130	143200	44966975	2700	2700	2700	2700	252
338	20231130	143100	44286575	2700	2700	2700	2700	1
339	20231130	143000	44283875	2690	2690	2690	2690	0
340	20231130	142900	44283875	2690	2690	2690	2690	1000
341	20231130	142800	41593875	2700	2700	2700	2700	0
342	20231130	142700	41593875	2700	2700	2700	2700	0
343	20231130	142600	41593875	2700	2700	2700	2700	0
344	20231130	142500	41593875	2700	2700	2700	2700	937
345	20231130	142400	39063975	2705	2705	2705	2705	0
346	20231130	142300	39063975	2705	2705	2705	2705	0
347	20231130	142200	39063975	2705	2705	2705	2705	1
348	20231130	142100	39061270	2700	2700	2700	2700	0
349	20231130	142000	39061270	2700	2700	2700	2700	1340
350	20231130	141900	35443270	2710	2710	2710	2710	0
351	20231130	141800	35443270	2710	2710	2710	2710	0
352	20231130	141700	35443270	2710	2710	2710	2710	1
353	20231130	141600	35440560	2710	2710	2710	2710	0
354	20231130	141500	35440560	2710	2710	2710	2710	0
355	20231130	141400	35440560	2710	2710	2710	2710	0
356	20231130	141300	35440560	2710	2710	2710	2710	0
357	20231130	141200	35440560	2710	2710	2710	2710	0
358	20231130	141100	35440560	2710	2710	2710	2710	0
359	20231130	141000	35440560	2710	2710	2710	2710	0
360	20231130	140900	35440560	2710	2710	2710	2710	1
361	20231130	140800	35437850	2710	2710	2710	2710	1
362	20231130	140700	35435140	2700	2700	2700	2700	0
363	20231130	140600	35435140	2700	2700	2700	2700	23
364	20231130	140500	35373040	2700	2700	2700	2700	0
365	20231130	140400	35373040	2700	2700	2700	2700	0
366	20231130	140300	35373040	2700	2700	2700	2700	0
367	20231130	140200	35373040	2700	2700	2700	2700	100
368	20231130	140100	35103040	2700	2700	2700	2700	0
369	20231130	140000	35103040	2700	2700	2700	2700	0
370	20231130	135900	35103040	2700	2700	2700	2700	0
371	20231130	135800	35103040	2700	2700	2700	2700	0
372	20231130	135700	35103040	2700	2700	2700	2700	0
373	20231130	135600	35103040	2700	2700	2700	2700	1
374	20231130	135500	35100340	2700	2700	2700	2700	0
375	20231130	135400	35100340	2700	2700	2700	2700	0
376	20231130	135300	35100340	2700	2700	2700	2700	0
377	20231130	135200	35100340	2700	2700	2700	2700	0
378	20231130	135100	35100340	2700	2700	2700	2700	0
379	20231130	135000	35100340	2700	2700	2700	2700	0
380	20231130	134900	35100340	2700	2700	2700	2700	0
381	20231130	134800	35100340	2700	2700	2700	2700	0
382	20231130	134700	35100340	2700	2700	2700	2700	0
383	20231130	134600	35100340	2700	2700	2700	2700	0
384	20231130	134500	35100340	2700	2700	2700	2700	0
385	20231130	134400	35100340	2700	2700	2700	2700	0
386	20231130	134300	35100340	2700	2700	2700	2700	1
387	20231130	134200	35097640	2695	2695	2695	2695	0
388	20231130	134100	35097640	2695	2695	2695	2695	76
389	20231130	134000	34892820	2700	2700	2700	2700	0
390	20231130	133900	34892820	2700	2700	2700	2700	3
391	20231130	133800	34884720	2695	2695	2695	2695	0
392	20231130	133700	34884720	2695	2695	2695	2695	0
393	20231130	133600	34884720	2695	2695	2695	2695	2
394	20231130	133500	34879330	2700	2700	2700	2700	99
395	20231130	133400	34612030	2710	2710	2710	2710	0
396	20231130	133300	34612030	2710	2705	2710	2705	9
397	20231130	133200	34587650	2700	2700	2700	2700	102
398	20231130	133100	34312250	2700	2700	2700	2700	0
399	20231130	133000	34312250	2700	2700	2700	2700	0
400	20231130	132900	34312250	2700	2700	2700	2700	0
401	20231130	132800	34312250	2700	2700	2700	2700	0
402	20231130	132700	34312250	2700	2695	2700	2695	8
403	20231130	132600	34290665	2700	2700	2700	2700	0
404	20231130	132500	34290665	2700	2700	2700	2700	0
405	20231130	132400	34290665	2700	2700	2700	2700	0
406	20231130	132300	34290665	2700	2700	2700	2700	0
407	20231130	132200	34290665	2700	2700	2700	2700	0
408	20231130	132100	34290665	2700	2700	2700	2700	0
409	20231130	132000	34290665	2700	2700	2700	2700	0
410	20231130	131900	34290665	2700	2700	2700	2700	0
411	20231130	131800	34290665	2700	2700	2700	2700	0
412	20231130	131700	34290665	2700	2700	2700	2700	0
413	20231130	131600	34290665	2700	2700	2700	2700	0
414	20231130	131500	34290665	2700	2700	2700	2700	200
415	20231130	131400	33750665	2690	2690	2690	2690	0
416	20231130	131300	33750665	2690	2690	2690	2690	1
417	20231130	131200	33747975	2700	2700	2700	2700	0
418	20231130	131100	33747975	2700	2700	2700	2700	0
419	20231130	131000	33747975	2700	2700	2700	2700	8
420	20231130	130900	33726375	2700	2700	2700	2700	168
421	20231130	130800	33272775	2700	2700	2700	2700	0
422	20231130	130700	33272775	2700	2700	2700	2700	0
423	20231130	130600	33272775	2700	2700	2700	2700	0
424	20231130	130500	33272775	2700	2700	2700	2700	0
425	20231130	130400	33272775	2700	2700	2700	2700	0
426	20231130	130300	33272775	2700	2700	2700	2700	100
427	20231130	130200	33002775	2700	2700	2700	2700	300
428	20231130	130100	32192775	2700	2700	2700	2700	0
429	20231130	130000	32192775	2700	2700	2700	2700	50
430	20231130	125900	32057775	2700	2700	2700	2700	1
431	20231130	125800	32055075	2680	2690	2690	2680	400
432	20231130	125700	30982800	2700	2700	2700	2700	0
433	20231130	125600	30982800	2700	2700	2700	2700	1
434	20231130	125500	30980100	2685	2685	2685	2685	0
435	20231130	125400	30980100	2685	2685	2685	2685	0
436	20231130	125300	30980100	2685	2685	2685	2685	0
437	20231130	125200	30980100	2685	2685	2685	2685	0
438	20231130	125100	30980100	2685	2685	2685	2685	0
439	20231130	125000	30980100	2685	2690	2690	2680	187
440	20231130	124900	30478705	2705	2705	2705	2705	0
441	20231130	124800	30478705	2705	2705	2705	2705	0
442	20231130	124700	30478705	2705	2705	2705	2705	0
443	20231130	124600	30478705	2705	2705	2705	2705	0
444	20231130	124500	30478705	2705	2705	2705	2705	0
445	20231130	124400	30478705	2705	2705	2705	2705	1
446	20231130	124300	30476000	2700	2700	2700	2700	0
447	20231130	124200	30476000	2700	2700	2700	2700	0
448	20231130	124100	30476000	2700	2700	2700	2700	0
449	20231130	124000	30476000	2700	2700	2700	2700	0
450	20231130	123900	30476000	2700	2700	2700	2700	0
451	20231130	123800	30476000	2700	2700	2700	2700	0
452	20231130	123700	30476000	2700	2700	2700	2700	0
453	20231130	123600	30476000	2700	2700	2700	2700	10
454	20231130	123500	30449000	2705	2705	2705	2705	0
455	20231130	123400	30449000	2705	2705	2705	2705	0
456	20231130	123300	30449000	2705	2705	2705	2705	30
457	20231130	123200	30367850	2705	2705	2705	2705	70
458	20231130	123100	30178500	2705	2705	2705	2705	0
459	20231130	123000	30178500	2705	2705	2705	2705	0
460	20231130	122900	30178500	2705	2705	2705	2705	0
461	20231130	122800	30178500	2705	2705	2705	2705	0
462	20231130	122700	30178500	2705	2705	2705	2705	0
463	20231130	122600	30178500	2705	2705	2705	2705	0
464	20231130	122500	30178500	2705	2705	2705	2705	1
465	20231130	122400	30175795	2710	2710	2710	2710	0
466	20231130	122300	30175795	2710	2710	2710	2710	0
467	20231130	122200	30175795	2710	2710	2710	2710	0
468	20231130	122100	30175795	2710	2710	2710	2710	0
469	20231130	122000	30175795	2710	2710	2710	2710	0
470	20231130	121900	30175795	2710	2710	2710	2710	0
471	20231130	121800	30175795	2710	2710	2710	2710	0
472	20231130	121700	30175795	2710	2700	2710	2700	39
473	20231130	121600	30070480	2680	2680	2680	2680	0
474	20231130	121500	30070480	2680	2685	2685	2680	174
475	20231130	121400	29603485	2685	2690	2690	2685	55
476	20231130	121300	29455805	2700	2700	2700	2700	20
477	20231130	121200	29401805	2700	2700	2700	2700	0
478	20231130	121100	29401805	2700	2700	2700	2700	0
479	20231130	121000	29401805	2700	2700	2700	2700	0
480	20231130	120900	29401805	2700	2700	2700	2700	0
481	20231130	120800	29401805	2700	2700	2700	2700	0
482	20231130	120700	29401805	2700	2700	2700	2700	16
483	20231130	120600	29358605	2705	2705	2705	2705	0
484	20231130	120500	29358605	2705	2705	2705	2705	0
485	20231130	120400	29358605	2705	2705	2705	2705	0
486	20231130	120300	29358605	2705	2705	2705	2705	0
487	20231130	120200	29358605	2705	2705	2705	2705	0
488	20231130	120100	29358605	2705	2705	2705	2705	0
489	20231130	120000	29358605	2705	2705	2705	2705	70
490	20231130	115900	29169255	2705	2705	2705	2705	0
491	20231130	115800	29169255	2705	2705	2705	2705	1
492	20231130	115700	29166550	2705	2705	2705	2705	0
493	20231130	115600	29166550	2705	2705	2705	2705	0
494	20231130	115500	29166550	2705	2705	2705	2705	0
495	20231130	115400	29166550	2705	2705	2705	2705	400
496	20231130	115300	28084550	2705	2705	2705	2705	0
497	20231130	115200	28084550	2705	2705	2705	2705	0
498	20231130	115100	28084550	2705	2705	2705	2705	0
499	20231130	115000	28084550	2705	2705	2705	2705	0
500	20231130	114900	28084550	2705	2705	2705	2705	0
501	20231130	114800	28084550	2705	2705	2705	2705	0
502	20231130	114700	28084550	2705	2705	2705	2705	0
503	20231130	114600	28084550	2705	2705	2705	2705	3
504	20231130	114500	28076435	2690	2690	2690	2690	0
505	20231130	114400	28076435	2690	2690	2690	2690	0
506	20231130	114300	28076435	2690	2690	2690	2690	0
507	20231130	114200	28076435	2690	2690	2690	2690	548
508	20231130	114100	26602315	2690	2695	2695	2690	100
509	20231130	114000	26333135	2690	2690	2690	2690	0
510	20231130	113900	26333135	2690	2690	2690	2690	0
511	20231130	113800	26333135	2690	2690	2690	2690	0
512	20231130	113700	26333135	2690	2690	2690	2690	0
513	20231130	113600	26333135	2690	2690	2690	2690	0
514	20231130	113500	26333135	2690	2700	2700	2690	105
515	20231130	113400	26050075	2700	2700	2700	2700	0
516	20231130	113300	26050075	2700	2700	2700	2700	0
517	20231130	113200	26050075	2700	2700	2700	2700	92
518	20231130	113100	25801675	2700	2700	2700	2700	0
519	20231130	113000	25801675	2700	2700	2700	2700	124
520	20231130	112900	25466875	2690	2700	2700	2690	700
521	20231130	112800	23580550	2700	2705	2705	2700	504
522	20231130	112700	22219660	2710	2710	2710	2710	0
523	20231130	112600	22219660	2710	2710	2710	2710	1
524	20231130	112500	22216950	2710	2710	2710	2710	0
525	20231130	112400	22216950	2710	2710	2710	2710	0
526	20231130	112300	22216950	2710	2710	2710	2710	0
527	20231130	112200	22216950	2710	2710	2710	2710	17
528	20231130	112100	22170880	2710	2710	2710	2710	0
529	20231130	112000	22170880	2710	2710	2710	2710	0
530	20231130	111900	22170880	2710	2710	2710	2710	0
531	20231130	111800	22170880	2710	2710	2710	2710	0
532	20231130	111700	22170880	2710	2710	2710	2710	0
533	20231130	111600	22170880	2710	2710	2710	2710	2
534	20231130	111500	22165460	2710	2710	2710	2710	100
535	20231130	111400	21894460	2710	2710	2710	2710	0
536	20231130	111300	21894460	2710	2710	2710	2710	100
537	20231130	111200	21623460	2710	2710	2710	2710	0
538	20231130	111100	21623460	2710	2710	2710	2710	0
539	20231130	111000	21623460	2710	2710	2710	2710	0
540	20231130	110900	21623460	2710	2710	2710	2710	0
541	20231130	110800	21623460	2710	2710	2710	2710	0
542	20231130	110700	21623460	2710	2710	2710	2710	0
543	20231130	110600	21623460	2710	2715	2715	2710	695
544	20231130	110500	19739935	2715	2715	2715	2715	1
545	20231130	110400	19737220	2715	2715	2715	2715	16
546	20231130	110300	19693780	2720	2720	2720	2720	0
547	20231130	110200	19693780	2720	2720	2720	2720	0
548	20231130	110100	19693780	2720	2720	2720	2720	0
549	20231130	110000	19693780	2720	2720	2720	2720	0
550	20231130	105900	19693780	2720	2720	2720	2720	0
551	20231130	105800	19693780	2720	2720	2720	2720	0
552	20231130	105700	19693780	2720	2720	2720	2720	0
553	20231130	105600	19693780	2720	2720	2720	2720	0
554	20231130	105500	19693780	2720	2720	2720	2720	0
555	20231130	105400	19693780	2720	2720	2720	2720	0
556	20231130	105300	19693780	2720	2720	2720	2720	0
557	20231130	105200	19693780	2720	2720	2720	2720	0
558	20231130	105100	19693780	2720	2720	2720	2720	0
559	20231130	105000	19693780	2720	2720	2720	2720	0
560	20231130	104900	19693780	2720	2720	2720	2720	0
561	20231130	104800	19693780	2720	2720	2720	2720	0
562	20231130	104700	19693780	2720	2720	2720	2720	50
563	20231130	104600	19557780	2720	2720	2720	2720	0
564	20231130	104500	19557780	2720	2720	2720	2720	0
565	20231130	104400	19557780	2720	2720	2720	2720	0
566	20231130	104300	19557780	2720	2720	2720	2720	0
567	20231130	104200	19557780	2720	2720	2720	2720	0
568	20231130	104100	19557780	2720	2720	2720	2720	2018
569	20231130	104000	14068820	2730	2730	2730	2730	0
570	20231130	103900	14068820	2730	2730	2730	2730	0
571	20231130	103800	14068820	2730	2730	2730	2730	0
572	20231130	103700	14068820	2730	2730	2730	2730	0
573	20231130	103600	14068820	2730	2720	2730	2720	21
574	20231130	103500	14011690	2730	2730	2730	2730	0
575	20231130	103400	14011690	2730	2730	2730	2730	0
576	20231130	103300	14011690	2730	2730	2730	2730	2
577	20231130	103200	14006230	2720	2725	2725	2720	400
578	20231130	103100	12918080	2730	2730	2730	2730	0
579	20231130	103000	12918080	2730	2730	2730	2730	0
580	20231130	102900	12918080	2730	2730	2730	2730	0
581	20231130	102800	12918080	2730	2730	2730	2730	0
582	20231130	102700	12918080	2730	2730	2730	2730	1
583	20231130	102600	12915350	2730	2730	2730	2730	2
584	20231130	102500	12909890	2730	2730	2730	2730	0
585	20231130	102400	12909890	2730	2730	2730	2730	0
586	20231130	102300	12909890	2730	2730	2730	2730	0
587	20231130	102200	12909890	2730	2730	2730	2730	0
588	20231130	102100	12909890	2730	2730	2730	2730	0
589	20231130	102000	12909890	2730	2730	2730	2730	0
590	20231130	101900	12909890	2730	2730	2730	2730	0
591	20231130	101800	12909890	2730	2730	2730	2730	0
592	20231130	101700	12909890	2730	2730	2730	2730	0
593	20231130	101600	12909890	2730	2730	2730	2730	5
594	20231130	101500	12896240	2730	2730	2730	2730	0
595	20231130	101400	12896240	2730	2730	2730	2730	0
596	20231130	101300	12896240	2730	2730	2730	2730	0
597	20231130	101200	12896240	2730	2730	2730	2730	0
598	20231130	101100	12896240	2730	2730	2730	2730	0
599	20231130	101000	12896240	2730	2730	2730	2730	14
600	20231130	100900	12858020	2725	2725	2725	2725	0
601	20231130	100800	12858020	2725	2725	2725	2725	0
602	20231130	100700	12858020	2725	2725	2725	2725	0
603	20231130	100600	12858020	2725	2725	2725	2725	0
604	20231130	100500	12858020	2725	2725	2725	2725	0
605	20231130	100400	12858020	2725	2725	2725	2725	0
606	20231130	100300	12858020	2725	2725	2725	2725	2
607	20231130	100200	12852570	2730	2730	2730	2730	0
608	20231130	100100	12852570	2730	2730	2730	2730	0
609	20231130	100000	12852570	2730	2730	2730	2730	10
610	20231130	095900	12825270	2730	2730	2730	2730	5
611	20231130	095800	12811620	2730	2730	2730	2730	0
612	20231130	095700	12811620	2730	2730	2730	2730	20
613	20231130	095600	12757020	2730	2730	2730	2730	0
614	20231130	095500	12757020	2730	2730	2730	2730	5
615	20231130	095400	12743370	2730	2730	2730	2730	0
616	20231130	095300	12743370	2730	2730	2730	2730	0
617	20231130	095200	12743370	2730	2730	2730	2730	0
618	20231130	095100	12743370	2730	2730	2730	2725	6
619	20231130	095000	12726995	2730	2730	2730	2730	0
620	20231130	094900	12726995	2730	2730	2730	2730	0
621	20231130	094800	12726995	2730	2725	2730	2720	226
622	20231130	094700	12110935	2725	2725	2725	2725	7
623	20231130	094600	12091860	2730	2730	2730	2730	0
624	20231130	094500	12091860	2730	2730	2730	2730	5
625	20231130	094400	12078210	2730	2730	2730	2730	0
626	20231130	094300	12078210	2730	2730	2730	2730	0
627	20231130	094200	12078210	2730	2730	2730	2730	0
628	20231130	094100	12078210	2730	2730	2730	2730	0
629	20231130	094000	12078210	2730	2725	2730	2725	4
630	20231130	093900	12067300	2725	2725	2730	2725	125
631	20231130	093800	11726670	2730	2730	2730	2730	1
632	20231130	093700	11723940	2730	2730	2730	2730	2
633	20231130	093600	11718480	2730	2730	2730	2730	0
634	20231130	093500	11718480	2730	2730	2730	2730	1
635	20231130	093400	11715750	2725	2725	2725	2725	0
636	20231130	093300	11715750	2725	2725	2725	2725	32
637	20231130	093200	11628550	2730	2725	2730	2725	1114
638	20231130	093100	8592895	2730	2730	2730	2730	0
639	20231130	093000	8592895	2730	2730	2730	2730	100
640	20231130	092900	8319895	2730	2730	2730	2730	200
641	20231130	092800	7773895	2730	2730	2730	2730	0
642	20231130	092700	7773895	2730	2730	2730	2730	18
643	20231130	092600	7724755	2730	2730	2730	2730	0
644	20231130	092500	7724755	2730	2730	2730	2730	1
645	20231130	092400	7722025	2725	2725	2725	2725	951
646	20231130	092300	5130550	2730	2730	2730	2730	0
647	20231130	092200	5130550	2730	2725	2730	2725	571
648	20231130	092100	3572050	2730	2730	2730	2730	0
649	20231130	092000	3572050	2730	2730	2730	2730	60
650	20231130	091900	3408250	2730	2730	2730	2730	2
651	20231130	091800	3402790	2730	2730	2730	2730	10
652	20231130	091700	3375490	2735	2735	2735	2735	1
653	20231130	091600	3372755	2725	2725	2725	2725	165
654	20231130	091500	2923130	2735	2725	2735	2725	82
655	20231130	091400	2699670	2720	2730	2735	2720	14
656	20231130	091300	2661480	2730	2730	2730	2730	10
657	20231130	091200	2634180	2725	2725	2725	2725	0
658	20231130	091100	2634180	2725	2725	2730	2725	179
659	20231130	091000	2145985	2730	2725	2730	2725	34
660	20231130	090900	2053175	2725	2725	2725	2725	0
661	20231130	090800	2053175	2725	2725	2725	2725	5
662	20231130	090700	2039550	2725	2725	2725	2725	0
663	20231130	090600	2039550	2725	2725	2725	2725	17
664	20231130	090500	1993225	2725	2715	2725	2715	351
665	20231130	090400	1038120	2720	2720	2720	2720	0
666	20231130	090300	1038120	2720	2720	2720	2720	3
667	20231130	090200	1029960	2700	2710	2725	2700	51
668	20231130	090100	891565	2695	2695	2695	2695	1
669	20231130	090000	888870	2700	2710	2710	2700	328