KissMeData/143210/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201800	13938820	2910	2910	2910	2910	1334
3	20231130	201700	13938820	2910	2910	2910	2910	0
4	20231130	201600	13938820	2910	2910	2910	2910	0
5	20231130	201500	13938820	2910	2910	2910	2910	0
6	20231130	201400	13938820	2910	2910	2910	2910	0
7	20231130	201300	13938820	2910	2910	2910	2910	0
8	20231130	201200	13938820	2910	2910	2910	2910	0
9	20231130	201100	13938820	2910	2910	2910	2910	0
10	20231130	201000	13938820	2910	2910	2910	2910	0
11	20231130	200900	13938820	2910	2910	2910	2910	0
12	20231130	200800	13938820	2910	2910	2910	2910	0
13	20231130	200700	13938820	2910	2910	2910	2910	0
14	20231130	200600	13938820	2910	2910	2910	2910	0
15	20231130	200500	13938820	2910	2910	2910	2910	0
16	20231130	200400	13938820	2910	2910	2910	2910	0
17	20231130	200300	13938820	2910	2910	2910	2910	0
18	20231130	200200	13938820	2910	2910	2910	2910	0
19	20231130	200100	13938820	2910	2910	2910	2910	0
20	20231130	200000	13938820	2910	2910	2910	2910	0
21	20231130	195900	13938820	2910	2910	2910	2910	0
22	20231130	195800	13938820	2910	2910	2910	2910	0
23	20231130	195700	13938820	2910	2910	2910	2910	0
24	20231130	195600	13938820	2910	2910	2910	2910	0
25	20231130	195500	13938820	2910	2910	2910	2910	0
26	20231130	195400	13938820	2910	2910	2910	2910	0
27	20231130	195300	13938820	2910	2910	2910	2910	0
28	20231130	195200	13938820	2910	2910	2910	2910	0
29	20231130	195100	13938820	2910	2910	2910	2910	0
30	20231130	195000	13938820	2910	2910	2910	2910	0
31	20231130	194900	13938820	2910	2910	2910	2910	0
32	20231130	194800	13938820	2910	2910	2910	2910	1334
33	20231130	194700	13938820	2910	2910	2910	2910	0
34	20231130	194600	13938820	2910	2910	2910	2910	0
35	20231130	194500	13938820	2910	2910	2910	2910	0
36	20231130	194400	13938820	2910	2910	2910	2910	0
37	20231130	194300	13938820	2910	2910	2910	2910	0
38	20231130	194200	13938820	2910	2910	2910	2910	0
39	20231130	194100	13938820	2910	2910	2910	2910	0
40	20231130	194000	13938820	2910	2910	2910	2910	0
41	20231130	193900	13938820	2910	2910	2910	2910	0
42	20231130	193800	13938820	2910	2910	2910	2910	0
43	20231130	193700	13938820	2910	2910	2910	2910	0
44	20231130	193600	13938820	2910	2910	2910	2910	0
45	20231130	193500	13938820	2910	2910	2910	2910	0
46	20231130	193400	13938820	2910	2910	2910	2910	0
47	20231130	193300	13938820	2910	2910	2910	2910	0
48	20231130	193200	13938820	2910	2910	2910	2910	0
49	20231130	193100	13938820	2910	2910	2910	2910	0
50	20231130	193000	13938820	2910	2910	2910	2910	0
51	20231130	192900	13938820	2910	2910	2910	2910	0
52	20231130	192800	13938820	2910	2910	2910	2910	0
53	20231130	192700	13938820	2910	2910	2910	2910	0
54	20231130	192600	13938820	2910	2910	2910	2910	0
55	20231130	192500	13938820	2910	2910	2910	2910	0
56	20231130	192400	13938820	2910	2910	2910	2910	0
57	20231130	192300	13938820	2910	2910	2910	2910	0
58	20231130	192200	13938820	2910	2910	2910	2910	0
59	20231130	192100	13938820	2910	2910	2910	2910	0
60	20231130	192000	13938820	2910	2910	2910	2910	0
61	20231130	191900	13938820	2910	2910	2910	2910	0
62	20231130	191800	13938820	2910	2910	2910	2910	1334
63	20231130	191700	13938820	2910	2910	2910	2910	0
64	20231130	191600	13938820	2910	2910	2910	2910	0
65	20231130	191500	13938820	2910	2910	2910	2910	0
66	20231130	191400	13938820	2910	2910	2910	2910	0
67	20231130	191300	13938820	2910	2910	2910	2910	0
68	20231130	191200	13938820	2910	2910	2910	2910	0
69	20231130	191100	13938820	2910	2910	2910	2910	0
70	20231130	191000	13938820	2910	2910	2910	2910	0
71	20231130	190900	13938820	2910	2910	2910	2910	0
72	20231130	190800	13938820	2910	2910	2910	2910	0
73	20231130	190700	13938820	2910	2910	2910	2910	0
74	20231130	190600	13938820	2910	2910	2910	2910	0
75	20231130	190500	13938820	2910	2910	2910	2910	0
76	20231130	190400	13938820	2910	2910	2910	2910	0
77	20231130	190300	13938820	2910	2910	2910	2910	0
78	20231130	190200	13938820	2910	2910	2910	2910	0
79	20231130	190100	13938820	2910	2910	2910	2910	0
80	20231130	190000	13938820	2910	2910	2910	2910	0
81	20231130	185900	13938820	2910	2910	2910	2910	0
82	20231130	185800	13938820	2910	2910	2910	2910	0
83	20231130	185700	13938820	2910	2910	2910	2910	0
84	20231130	185600	13938820	2910	2910	2910	2910	0
85	20231130	185500	13938820	2910	2910	2910	2910	0
86	20231130	185400	13938820	2910	2910	2910	2910	0
87	20231130	185300	13938820	2910	2910	2910	2910	0
88	20231130	185200	13938820	2910	2910	2910	2910	0
89	20231130	185100	13938820	2910	2910	2910	2910	0
90	20231130	185000	13938820	2910	2910	2910	2910	0
91	20231130	184900	13938820	2910	2910	2910	2910	0
92	20231130	184800	13938820	2910	2910	2910	2910	1334
93	20231130	184700	13938820	2910	2910	2910	2910	0
94	20231130	184600	13938820	2910	2910	2910	2910	0
95	20231130	184500	13938820	2910	2910	2910	2910	0
96	20231130	184400	13938820	2910	2910	2910	2910	0
97	20231130	184300	13938820	2910	2910	2910	2910	0
98	20231130	184200	13938820	2910	2910	2910	2910	0
99	20231130	184100	13938820	2910	2910	2910	2910	0
100	20231130	184000	13938820	2910	2910	2910	2910	0
101	20231130	183900	13938820	2910	2910	2910	2910	0
102	20231130	183800	13938820	2910	2910	2910	2910	0
103	20231130	183700	13938820	2910	2910	2910	2910	0
104	20231130	183600	13938820	2910	2910	2910	2910	0
105	20231130	183500	13938820	2910	2910	2910	2910	0
106	20231130	183400	13938820	2910	2910	2910	2910	0
107	20231130	183300	13938820	2910	2910	2910	2910	0
108	20231130	183200	13938820	2910	2910	2910	2910	0
109	20231130	183100	13938820	2910	2910	2910	2910	0
110	20231130	183000	13938820	2910	2910	2910	2910	0
111	20231130	182900	13938820	2910	2910	2910	2910	0
112	20231130	182800	13938820	2910	2910	2910	2910	0
113	20231130	182700	13938820	2910	2910	2910	2910	0
114	20231130	182600	13938820	2910	2910	2910	2910	0
115	20231130	182500	13938820	2910	2910	2910	2910	0
116	20231130	182400	13938820	2910	2910	2910	2910	0
117	20231130	182300	13938820	2910	2910	2910	2910	0
118	20231130	182200	13938820	2910	2910	2910	2910	0
119	20231130	182100	13938820	2910	2910	2910	2910	0
120	20231130	182000	13938820	2910	2910	2910	2910	0
121	20231130	181900	13938820	2910	2910	2910	2910	0
122	20231130	181800	13938820	2910	2910	2910	2910	1334
123	20231130	181700	13938820	2910	2910	2910	2910	0
124	20231130	181600	13938820	2910	2910	2910	2910	0
125	20231130	181500	13938820	2910	2910	2910	2910	0
126	20231130	181400	13938820	2910	2910	2910	2910	0
127	20231130	181300	13938820	2910	2910	2910	2910	0
128	20231130	181200	13938820	2910	2910	2910	2910	0
129	20231130	181100	13938820	2910	2910	2910	2910	0
130	20231130	181000	13938820	2910	2910	2910	2910	0
131	20231130	180900	13938820	2910	2910	2910	2910	0
132	20231130	180800	13938820	2910	2910	2910	2910	0
133	20231130	180700	13938820	2910	2910	2910	2910	0
134	20231130	180600	13938820	2910	2910	2910	2910	0
135	20231130	180500	13938820	2910	2910	2910	2910	0
136	20231130	180400	13938820	2910	2910	2910	2910	0
137	20231130	180300	13938820	2910	2910	2910	2910	0
138	20231130	180200	13938820	2910	2910	2910	2910	0
139	20231130	180100	13938820	2910	2910	2910	2910	0
140	20231130	180000	13938820	2910	2910	2910	2910	0
141	20231130	175900	13938820	2910	2910	2910	2910	0
142	20231130	175800	13938820	2910	2910	2910	2910	0
143	20231130	175700	13938820	2910	2910	2910	2910	0
144	20231130	175600	13938820	2910	2910	2910	2910	0
145	20231130	175500	13938820	2910	2910	2910	2910	0
146	20231130	175400	13938820	2910	2910	2910	2910	0
147	20231130	175300	13938820	2910	2910	2910	2910	0
148	20231130	175200	13938820	2910	2910	2910	2910	0
149	20231130	175100	13938820	2910	2910	2910	2910	0
150	20231130	175000	13938820	2910	2910	2910	2910	0
151	20231130	174900	13938820	2910	2910	2910	2910	0
152	20231130	174800	13938820	2910	2910	2910	2910	1334
153	20231130	174700	13938820	2910	2910	2910	2910	0
154	20231130	174600	13938820	2910	2910	2910	2910	0
155	20231130	174500	13938820	2910	2910	2910	2910	0
156	20231130	174400	13938820	2910	2910	2910	2910	0
157	20231130	174300	13938820	2910	2910	2910	2910	0
158	20231130	174200	13938820	2910	2910	2910	2910	0
159	20231130	174100	13938820	2910	2910	2910	2910	0
160	20231130	174000	13938820	2910	2910	2910	2910	0
161	20231130	173900	13938820	2910	2910	2910	2910	0
162	20231130	173800	13938820	2910	2910	2910	2910	0
163	20231130	173700	13938820	2910	2910	2910	2910	0
164	20231130	173600	13938820	2910	2910	2910	2910	0
165	20231130	173500	13938820	2910	2910	2910	2910	0
166	20231130	173400	13938820	2910	2910	2910	2910	0
167	20231130	173300	13938820	2910	2910	2910	2910	0
168	20231130	173200	13938820	2910	2910	2910	2910	0
169	20231130	173100	13938820	2910	2910	2910	2910	0
170	20231130	173000	13938820	2910	2910	2910	2910	0
171	20231130	172900	13938820	2910	2910	2910	2910	0
172	20231130	172800	13938820	2910	2910	2910	2910	0
173	20231130	172700	13938820	2910	2910	2910	2910	0
174	20231130	172600	13938820	2910	2910	2910	2910	0
175	20231130	172500	13938820	2910	2910	2910	2910	0
176	20231130	172400	13938820	2910	2910	2910	2910	0
177	20231130	172300	13938820	2910	2910	2910	2910	0
178	20231130	172200	13938820	2910	2910	2910	2910	0
179	20231130	172100	13938820	2910	2910	2910	2910	0
180	20231130	172000	13938820	2910	2910	2910	2910	0
181	20231130	171900	13938820	2910	2910	2910	2910	0
182	20231130	171800	13938820	2910	2910	2910	2910	1334
183	20231130	171700	13938820	2910	2910	2910	2910	0
184	20231130	171600	13938820	2910	2910	2910	2910	0
185	20231130	171500	13938820	2910	2910	2910	2910	0
186	20231130	171400	13938820	2910	2910	2910	2910	0
187	20231130	171300	13938820	2910	2910	2910	2910	0
188	20231130	171200	13938820	2910	2910	2910	2910	0
189	20231130	171100	13938820	2910	2910	2910	2910	0
190	20231130	171000	13938820	2910	2910	2910	2910	0
191	20231130	170900	13938820	2910	2910	2910	2910	0
192	20231130	170800	13938820	2910	2910	2910	2910	0
193	20231130	170700	13938820	2910	2910	2910	2910	0
194	20231130	170600	13938820	2910	2910	2910	2910	0
195	20231130	170500	13938820	2910	2910	2910	2910	0
196	20231130	170400	13938820	2910	2910	2910	2910	0
197	20231130	170300	13938820	2910	2910	2910	2910	0
198	20231130	170200	13938820	2910	2910	2910	2910	0
199	20231130	170100	13938820	2910	2910	2910	2910	0
200	20231130	170000	13938820	2910	2910	2910	2910	0
201	20231130	165900	13938820	2910	2910	2910	2910	0
202	20231130	165800	13938820	2910	2910	2910	2910	0
203	20231130	165700	13938820	2910	2910	2910	2910	0
204	20231130	165600	13938820	2910	2910	2910	2910	0
205	20231130	165500	13938820	2910	2910	2910	2910	0
206	20231130	165400	13938820	2910	2910	2910	2910	0
207	20231130	165300	13938820	2910	2910	2910	2910	0
208	20231130	165200	13938820	2910	2910	2910	2910	0
209	20231130	165100	13938820	2910	2910	2910	2910	0
210	20231130	165000	13938820	2910	2910	2910	2910	0
211	20231130	164900	13938820	2910	2910	2910	2910	0
212	20231130	164800	13938820	2910	2910	2910	2910	1334
213	20231130	164700	13938820	2910	2910	2910	2910	0
214	20231130	164600	13938820	2910	2910	2910	2910	0
215	20231130	164500	13938820	2910	2910	2910	2910	0
216	20231130	164400	13938820	2910	2910	2910	2910	0
217	20231130	164300	13938820	2910	2910	2910	2910	0
218	20231130	164200	13938820	2910	2910	2910	2910	0
219	20231130	164100	13938820	2910	2910	2910	2910	0
220	20231130	164000	13938820	2910	2910	2910	2910	0
221	20231130	163900	13938820	2910	2910	2910	2910	0
222	20231130	163800	13938820	2910	2910	2910	2910	0
223	20231130	163700	13938820	2910	2910	2910	2910	0
224	20231130	163600	13938820	2910	2910	2910	2910	0
225	20231130	163500	13938820	2910	2910	2910	2910	0
226	20231130	163400	13938820	2910	2910	2910	2910	0
227	20231130	163300	13938820	2910	2910	2910	2910	0
228	20231130	163200	13938820	2910	2910	2910	2910	0
229	20231130	163100	13938820	2910	2910	2910	2910	0
230	20231130	163000	13938820	2910	2910	2910	2910	0
231	20231130	162900	13938820	2910	2910	2910	2910	0
232	20231130	162800	13938820	2910	2910	2910	2910	0
233	20231130	162700	13938820	2910	2910	2910	2910	0
234	20231130	162600	13938820	2910	2910	2910	2910	0
235	20231130	162500	13938820	2910	2910	2910	2910	0
236	20231130	162400	13938820	2910	2910	2910	2910	0
237	20231130	162300	13938820	2910	2910	2910	2910	0
238	20231130	162200	13938820	2910	2910	2910	2910	0
239	20231130	162100	13938820	2910	2910	2910	2910	0
240	20231130	162000	13938820	2910	2910	2910	2910	0
241	20231130	161900	13938820	2910	2910	2910	2910	0
242	20231130	161800	13938820	2910	2910	2910	2910	1334
243	20231130	161700	13938820	2910	2910	2910	2910	0
244	20231130	161600	13938820	2910	2910	2910	2910	0
245	20231130	161500	13938820	2910	2910	2910	2910	0
246	20231130	161400	13938820	2910	2910	2910	2910	0
247	20231130	161300	13938820	2910	2910	2910	2910	0
248	20231130	161200	13938820	2910	2910	2910	2910	0
249	20231130	161100	13938820	2910	2910	2910	2910	0
250	20231130	161000	13938820	2910	2910	2910	2910	0
251	20231130	160900	13938820	2910	2910	2910	2910	0
252	20231130	160800	13938820	2910	2910	2910	2910	0
253	20231130	160700	13938820	2910	2910	2910	2910	0
254	20231130	160600	13938820	2910	2910	2910	2910	0
255	20231130	160500	13938820	2910	2910	2910	2910	0
256	20231130	160400	13938820	2910	2910	2910	2910	0
257	20231130	160300	13938820	2910	2910	2910	2910	0
258	20231130	160200	13938820	2910	2910	2910	2910	0
259	20231130	160100	13938820	2910	2910	2910	2910	0
260	20231130	160000	13938820	2910	2910	2910	2910	0
261	20231130	155900	13938820	2910	2910	2910	2910	0
262	20231130	155800	13938820	2910	2910	2910	2910	0
263	20231130	155700	13938820	2910	2910	2910	2910	0
264	20231130	155600	13938820	2910	2910	2910	2910	0
265	20231130	155500	13938820	2910	2910	2910	2910	0
266	20231130	155400	13938820	2910	2910	2910	2910	0
267	20231130	155300	13938820	2910	2910	2910	2910	0
268	20231130	155200	13938820	2910	2910	2910	2910	0
269	20231130	155100	13938820	2910	2910	2910	2910	0
270	20231130	155000	13938820	2910	2910	2910	2910	0
271	20231130	154900	13938820	2910	2910	2910	2910	0
272	20231130	154800	13938820	2910	2910	2910	2910	1334
273	20231130	154700	13938820	2910	2910	2910	2910	0
274	20231130	154600	13938820	2910	2910	2910	2910	0
275	20231130	154500	13938820	2910	2910	2910	2910	0
276	20231130	154400	13938820	2910	2910	2910	2910	0
277	20231130	154300	13938820	2910	2910	2910	2910	0
278	20231130	154200	13938820	2910	2910	2910	2910	0
279	20231130	154100	13938820	2910	2910	2910	2910	0
280	20231130	154000	13938820	2910	2910	2910	2910	0
281	20231130	153900	13938820	2910	2910	2910	2910	0
282	20231130	153800	13938820	2910	2910	2910	2910	0
283	20231130	153700	13938820	2910	2910	2910	2910	0
284	20231130	153600	13938820	2910	2910	2910	2910	0
285	20231130	153500	13938820	2910	2910	2910	2910	0
286	20231130	153400	13938820	2910	2910	2910	2910	0
287	20231130	153300	13938820	2910	2910	2910	2910	0
288	20231130	153200	13938820	2910	2910	2910	2910	0
289	20231130	153100	13938820	2910	2910	2910	2910	0
290	20231130	153000	13938820	2910	2910	2910	2910	1334
291	20231130	152900	10056880	2890	2890	2890	2890	0
292	20231130	152800	10056880	2890	2890	2890	2890	0
293	20231130	152700	10056880	2890	2890	2890	2890	0
294	20231130	152600	10056880	2890	2890	2890	2890	0
295	20231130	152500	10056880	2890	2890	2890	2890	0
296	20231130	152400	10056880	2890	2890	2890	2890	0
297	20231130	152300	10056880	2890	2890	2890	2890	0
298	20231130	152200	10056880	2890	2890	2890	2890	0
299	20231130	152100	10056880	2890	2890	2890	2890	0
300	20231130	152000	10056880	2890	2890	2890	2890	0
301	20231130	151900	10056880	2890	2890	2890	2890	174
302	20231130	151800	9554020	2890	2890	2890	2890	1
303	20231130	151700	9551130	2890	2890	2890	2890	0
304	20231130	151600	9551130	2890	2890	2890	2890	0
305	20231130	151500	9551130	2890	2890	2890	2890	0
306	20231130	151400	9551130	2890	2890	2890	2890	0
307	20231130	151300	9551130	2890	2890	2890	2890	0
308	20231130	151200	9551130	2890	2890	2890	2890	0
309	20231130	151100	9551130	2890	2890	2890	2890	0
310	20231130	151000	9551130	2890	2890	2890	2890	0
311	20231130	150900	9551130	2890	2890	2890	2890	1
312	20231130	150800	9548240	2890	2890	2890	2890	0
313	20231130	150700	9548240	2890	2890	2890	2890	0
314	20231130	150600	9548240	2890	2890	2890	2890	0
315	20231130	150500	9548240	2890	2890	2890	2890	0
316	20231130	150400	9548240	2890	2890	2890	2890	0
317	20231130	150300	9548240	2890	2890	2890	2890	0
318	20231130	150200	9548240	2890	2890	2890	2890	0
319	20231130	150100	9548240	2890	2890	2890	2890	0
320	20231130	150000	9548240	2890	2890	2890	2890	0
321	20231130	145900	9548240	2890	2890	2890	2890	0
322	20231130	145800	9548240	2890	2890	2890	2890	0
323	20231130	145700	9548240	2890	2890	2890	2890	108
324	20231130	145600	9236120	2890	2890	2890	2890	0
325	20231130	145500	9236120	2890	2890	2890	2890	0
326	20231130	145400	9236120	2890	2890	2890	2890	0
327	20231130	145300	9236120	2890	2890	2890	2890	0
328	20231130	145200	9236120	2890	2890	2890	2890	0
329	20231130	145100	9236120	2890	2890	2890	2890	0
330	20231130	145000	9236120	2890	2890	2890	2890	0
331	20231130	144900	9236120	2890	2890	2890	2890	0
332	20231130	144800	9236120	2890	2890	2890	2890	11
333	20231130	144700	9204330	2910	2910	2910	2910	0
334	20231130	144600	9204330	2910	2910	2910	2910	0
335	20231130	144500	9204330	2910	2910	2910	2910	0
336	20231130	144400	9204330	2910	2910	2910	2910	0
337	20231130	144300	9204330	2910	2910	2910	2910	0
338	20231130	144200	9204330	2910	2910	2910	2910	0
339	20231130	144100	9204330	2910	2910	2910	2910	0
340	20231130	144000	9204330	2910	2910	2910	2910	0
341	20231130	143900	9204330	2910	2910	2910	2910	0
342	20231130	143800	9204330	2910	2910	2910	2910	0
343	20231130	143700	9204330	2910	2910	2910	2910	0
344	20231130	143600	9204330	2910	2910	2910	2910	0
345	20231130	143500	9204330	2910	2910	2910	2910	0
346	20231130	143400	9204330	2910	2910	2910	2910	0
347	20231130	143300	9204330	2910	2910	2910	2910	0
348	20231130	143200	9204330	2910	2910	2910	2910	0
349	20231130	143100	9204330	2910	2910	2910	2910	0
350	20231130	143000	9204330	2910	2910	2910	2910	0
351	20231130	142900	9204330	2910	2910	2910	2910	0
352	20231130	142800	9204330	2910	2910	2910	2910	0
353	20231130	142700	9204330	2910	2910	2910	2910	0
354	20231130	142600	9204330	2910	2910	2910	2910	0
355	20231130	142500	9204330	2910	2910	2910	2910	0
356	20231130	142400	9204330	2910	2910	2910	2910	0
357	20231130	142300	9204330	2910	2910	2910	2910	0
358	20231130	142200	9204330	2910	2910	2910	2910	0
359	20231130	142100	9204330	2910	2910	2910	2910	0
360	20231130	142000	9204330	2910	2910	2910	2910	0
361	20231130	141900	9204330	2910	2910	2910	2910	3
362	20231130	141800	9195600	2910	2910	2910	2910	0
363	20231130	141700	9195600	2910	2910	2910	2910	0
364	20231130	141600	9195600	2910	2910	2910	2910	0
365	20231130	141500	9195600	2910	2910	2910	2910	0
366	20231130	141400	9195600	2910	2910	2910	2910	0
367	20231130	141300	9195600	2910	2910	2910	2910	0
368	20231130	141200	9195600	2910	2910	2910	2910	0
369	20231130	141100	9195600	2910	2910	2910	2910	0
370	20231130	141000	9195600	2910	2910	2910	2910	0
371	20231130	140900	9195600	2910	2910	2910	2910	0
372	20231130	140800	9195600	2910	2910	2910	2910	0
373	20231130	140700	9195600	2910	2910	2910	2910	0
374	20231130	140600	9195600	2910	2910	2910	2910	0
375	20231130	140500	9195600	2910	2910	2910	2910	0
376	20231130	140400	9195600	2910	2910	2910	2910	0
377	20231130	140300	9195600	2910	2910	2910	2910	0
378	20231130	140200	9195600	2910	2910	2910	2910	0
379	20231130	140100	9195600	2910	2905	2910	2905	70
380	20231130	140000	8991935	2910	2910	2910	2910	0
381	20231130	135900	8991935	2910	2910	2910	2910	0
382	20231130	135800	8991935	2910	2910	2910	2910	0
383	20231130	135700	8991935	2910	2910	2910	2910	0
384	20231130	135600	8991935	2910	2910	2910	2910	0
385	20231130	135500	8991935	2910	2910	2910	2910	0
386	20231130	135400	8991935	2910	2910	2910	2910	0
387	20231130	135300	8991935	2910	2910	2910	2910	0
388	20231130	135200	8991935	2910	2910	2910	2910	0
389	20231130	135100	8991935	2910	2910	2910	2910	0
390	20231130	135000	8991935	2910	2905	2910	2905	217
391	20231130	134900	8360955	2905	2905	2905	2905	0
392	20231130	134800	8360955	2905	2905	2905	2905	0
393	20231130	134700	8360955	2905	2905	2905	2905	0
394	20231130	134600	8360955	2905	2905	2905	2905	0
395	20231130	134500	8360955	2905	2905	2905	2905	0
396	20231130	134400	8360955	2905	2905	2905	2905	0
397	20231130	134300	8360955	2905	2905	2905	2905	0
398	20231130	134200	8360955	2905	2905	2905	2905	0
399	20231130	134100	8360955	2905	2905	2905	2905	0
400	20231130	134000	8360955	2905	2905	2905	2905	0
401	20231130	133900	8360955	2905	2905	2905	2905	0
402	20231130	133800	8360955	2905	2905	2905	2905	0
403	20231130	133700	8360955	2905	2905	2905	2905	0
404	20231130	133600	8360955	2905	2905	2905	2905	1
405	20231130	133500	8358050	2905	2905	2905	2905	1
406	20231130	133400	8355145	2885	2885	2885	2885	0
407	20231130	133300	8355145	2885	2885	2885	2885	0
408	20231130	133200	8355145	2885	2885	2885	2885	0
409	20231130	133100	8355145	2885	2885	2885	2885	0
410	20231130	133000	8355145	2885	2885	2885	2885	0
411	20231130	132900	8355145	2885	2885	2885	2885	0
412	20231130	132800	8355145	2885	2885	2885	2885	0
413	20231130	132700	8355145	2885	2885	2885	2885	0
414	20231130	132600	8355145	2885	2885	2885	2885	0
415	20231130	132500	8355145	2885	2885	2885	2885	0
416	20231130	132400	8355145	2885	2885	2885	2885	0
417	20231130	132300	8355145	2885	2885	2885	2885	0
418	20231130	132200	8355145	2885	2885	2885	2885	0
419	20231130	132100	8355145	2885	2885	2885	2885	0
420	20231130	132000	8355145	2885	2885	2885	2885	0
421	20231130	131900	8355145	2885	2885	2885	2885	0
422	20231130	131800	8355145	2885	2885	2885	2885	0
423	20231130	131700	8355145	2885	2885	2885	2885	22
424	20231130	131600	8291675	2885	2885	2885	2885	12
425	20231130	131500	8257055	2885	2885	2885	2885	5
426	20231130	131400	8242630	2885	2885	2885	2885	80
427	20231130	131300	8011830	2885	2885	2885	2885	317
428	20231130	131200	7097285	2890	2900	2900	2890	114
429	20231130	131100	6766705	2900	2900	2900	2900	0
430	20231130	131000	6766705	2900	2900	2900	2900	0
431	20231130	130900	6766705	2900	2900	2900	2900	0
432	20231130	130800	6766705	2900	2900	2900	2900	0
433	20231130	130700	6766705	2900	2900	2900	2900	0
434	20231130	130600	6766705	2900	2900	2900	2900	0
435	20231130	130500	6766705	2900	2900	2900	2900	0
436	20231130	130400	6766705	2900	2900	2900	2900	0
437	20231130	130300	6766705	2900	2900	2900	2900	111
438	20231130	130200	6444805	2900	2900	2900	2900	0
439	20231130	130100	6444805	2900	2900	2900	2900	0
440	20231130	130000	6444805	2900	2900	2900	2900	0
441	20231130	125900	6444805	2900	2900	2900	2900	0
442	20231130	125800	6444805	2900	2900	2900	2900	0
443	20231130	125700	6444805	2900	2900	2900	2900	0
444	20231130	125600	6444805	2900	2900	2900	2900	0
445	20231130	125500	6444805	2900	2900	2900	2900	1
446	20231130	125400	6441905	2900	2900	2900	2900	0
447	20231130	125300	6441905	2900	2900	2900	2900	38
448	20231130	125200	6331705	2905	2905	2905	2905	0
449	20231130	125100	6331705	2905	2905	2905	2905	0
450	20231130	125000	6331705	2905	2905	2905	2905	0
451	20231130	124900	6331705	2905	2905	2905	2905	0
452	20231130	124800	6331705	2905	2905	2905	2905	0
453	20231130	124700	6331705	2905	2905	2905	2905	0
454	20231130	124600	6331705	2905	2905	2905	2905	0
455	20231130	124500	6331705	2905	2905	2905	2905	0
456	20231130	124400	6331705	2905	2905	2905	2905	0
457	20231130	124300	6331705	2905	2905	2905	2905	0
458	20231130	124200	6331705	2905	2905	2905	2905	0
459	20231130	124100	6331705	2905	2905	2905	2905	0
460	20231130	124000	6331705	2905	2905	2905	2905	0
461	20231130	123900	6331705	2905	2905	2905	2905	10
462	20231130	123800	6302655	2905	2905	2905	2905	0
463	20231130	123700	6302655	2905	2905	2905	2905	10
464	20231130	123600	6273605	2910	2910	2910	2910	0
465	20231130	123500	6273605	2910	2910	2910	2910	0
466	20231130	123400	6273605	2910	2910	2910	2910	0
467	20231130	123300	6273605	2910	2910	2910	2910	0
468	20231130	123200	6273605	2910	2910	2910	2910	1
469	20231130	123100	6270695	2900	2900	2900	2900	0
470	20231130	123000	6270695	2900	2900	2900	2900	0
471	20231130	122900	6270695	2900	2900	2900	2900	20
472	20231130	122800	6212695	2900	2900	2900	2900	2
473	20231130	122700	6206895	2900	2910	2910	2900	78
474	20231130	122600	5979935	2910	2910	2910	2910	0
475	20231130	122500	5979935	2910	2910	2910	2910	0
476	20231130	122400	5979935	2910	2910	2910	2910	0
477	20231130	122300	5979935	2910	2910	2910	2910	1
478	20231130	122200	5977025	2910	2910	2910	2910	1
479	20231130	122100	5974115	2910	2915	2915	2910	41
480	20231130	122000	5854605	2915	2915	2915	2915	10
481	20231130	121900	5825455	2910	2910	2910	2910	0
482	20231130	121800	5825455	2910	2910	2910	2910	0
483	20231130	121700	5825455	2910	2910	2910	2910	0
484	20231130	121600	5825455	2910	2910	2910	2910	0
485	20231130	121500	5825455	2910	2910	2910	2910	0
486	20231130	121400	5825455	2910	2910	2910	2910	0
487	20231130	121300	5825455	2910	2910	2910	2910	0
488	20231130	121200	5825455	2910	2910	2910	2910	0
489	20231130	121100	5825455	2910	2910	2910	2910	0
490	20231130	121000	5825455	2910	2910	2910	2910	0
491	20231130	120900	5825455	2910	2915	2915	2910	41
492	20231130	120800	5705945	2910	2910	2910	2910	0
493	20231130	120700	5705945	2910	2910	2910	2910	0
494	20231130	120600	5705945	2910	2910	2910	2910	0
495	20231130	120500	5705945	2910	2910	2910	2910	0
496	20231130	120400	5705945	2910	2910	2910	2910	0
497	20231130	120300	5705945	2910	2910	2910	2910	0
498	20231130	120200	5705945	2910	2910	2910	2910	0
499	20231130	120100	5705945	2910	2910	2910	2910	0
500	20231130	120000	5705945	2910	2910	2910	2910	0
501	20231130	115900	5705945	2910	2910	2910	2910	0
502	20231130	115800	5705945	2910	2910	2910	2910	0
503	20231130	115700	5705945	2910	2910	2910	2910	2
504	20231130	115600	5700125	2910	2910	2910	2910	0
505	20231130	115500	5700125	2910	2910	2910	2910	0
506	20231130	115400	5700125	2910	2910	2910	2910	0
507	20231130	115300	5700125	2910	2910	2910	2910	0
508	20231130	115200	5700125	2910	2910	2910	2910	0
509	20231130	115100	5700125	2910	2910	2910	2910	0
510	20231130	115000	5700125	2910	2910	2910	2910	0
511	20231130	114900	5700125	2910	2910	2910	2910	0
512	20231130	114800	5700125	2910	2910	2910	2910	0
513	20231130	114700	5700125	2910	2910	2910	2910	0
514	20231130	114600	5700125	2910	2910	2910	2910	0
515	20231130	114500	5700125	2910	2910	2910	2910	0
516	20231130	114400	5700125	2910	2910	2910	2910	0
517	20231130	114300	5700125	2910	2910	2910	2910	0
518	20231130	114200	5700125	2910	2910	2910	2910	0
519	20231130	114100	5700125	2910	2910	2910	2910	0
520	20231130	114000	5700125	2910	2910	2910	2910	0
521	20231130	113900	5700125	2910	2910	2910	2910	0
522	20231130	113800	5700125	2910	2910	2910	2910	0
523	20231130	113700	5700125	2910	2910	2910	2910	0
524	20231130	113600	5700125	2910	2910	2910	2910	0
525	20231130	113500	5700125	2910	2910	2910	2910	0
526	20231130	113400	5700125	2910	2910	2910	2910	0
527	20231130	113300	5700125	2910	2910	2910	2910	0
528	20231130	113200	5700125	2910	2910	2910	2910	0
529	20231130	113100	5700125	2910	2910	2910	2910	0
530	20231130	113000	5700125	2910	2910	2910	2910	0
531	20231130	112900	5700125	2910	2910	2910	2910	0
532	20231130	112800	5700125	2910	2910	2910	2910	0
533	20231130	112700	5700125	2910	2910	2910	2910	0
534	20231130	112600	5700125	2910	2910	2910	2910	0
535	20231130	112500	5700125	2910	2910	2910	2910	0
536	20231130	112400	5700125	2910	2910	2910	2910	0
537	20231130	112300	5700125	2910	2910	2910	2910	0
538	20231130	112200	5700125	2910	2910	2910	2910	0
539	20231130	112100	5700125	2910	2910	2910	2910	0
540	20231130	112000	5700125	2910	2910	2910	2910	0
541	20231130	111900	5700125	2910	2910	2910	2910	0
542	20231130	111800	5700125	2910	2910	2910	2910	0
543	20231130	111700	5700125	2910	2910	2910	2910	0
544	20231130	111600	5700125	2910	2910	2910	2910	0
545	20231130	111500	5700125	2910	2910	2910	2910	0
546	20231130	111400	5700125	2910	2910	2910	2910	0
547	20231130	111300	5700125	2910	2910	2910	2910	1
548	20231130	111200	5697215	2910	2910	2910	2910	0
549	20231130	111100	5697215	2910	2910	2910	2910	0
550	20231130	111000	5697215	2910	2910	2910	2910	1
551	20231130	110900	5694305	2910	2910	2910	2910	0
552	20231130	110800	5694305	2910	2910	2910	2910	0
553	20231130	110700	5694305	2910	2910	2910	2910	2
554	20231130	110600	5688485	2905	2905	2905	2905	6
555	20231130	110500	5671055	2890	2890	2890	2890	1
556	20231130	110400	5668165	2875	2875	2875	2875	0
557	20231130	110300	5668165	2875	2905	2905	2875	1000
558	20231130	110200	2785145	2905	2905	2905	2905	0
559	20231130	110100	2785145	2905	2905	2905	2905	0
560	20231130	110000	2785145	2905	2905	2905	2905	20
561	20231130	105900	2727045	2930	2930	2930	2930	0
562	20231130	105800	2727045	2930	2930	2930	2930	0
563	20231130	105700	2727045	2930	2930	2930	2930	0
564	20231130	105600	2727045	2930	2930	2930	2930	0
565	20231130	105500	2727045	2930	2930	2930	2930	0
566	20231130	105400	2727045	2930	2930	2930	2930	0
567	20231130	105300	2727045	2930	2930	2930	2930	0
568	20231130	105200	2727045	2930	2930	2930	2930	0
569	20231130	105100	2727045	2930	2930	2930	2930	0
570	20231130	105000	2727045	2930	2925	2930	2925	20
571	20231130	104900	2668515	2905	2905	2905	2905	10
572	20231130	104800	2639465	2905	2905	2905	2905	10
573	20231130	104700	2610415	2900	2900	2900	2900	0
574	20231130	104600	2610415	2900	2900	2900	2900	0
575	20231130	104500	2610415	2900	2900	2900	2900	0
576	20231130	104400	2610415	2900	2900	2900	2900	0
577	20231130	104300	2610415	2900	2900	2900	2900	0
578	20231130	104200	2610415	2900	2900	2900	2900	0
579	20231130	104100	2610415	2900	2900	2900	2900	0
580	20231130	104000	2610415	2900	2900	2900	2900	0
581	20231130	103900	2610415	2900	2900	2900	2900	5
582	20231130	103800	2595915	2905	2905	2905	2905	0
583	20231130	103700	2595915	2905	2905	2905	2905	0
584	20231130	103600	2595915	2905	2905	2905	2905	0
585	20231130	103500	2595915	2905	2905	2905	2905	0
586	20231130	103400	2595915	2905	2905	2905	2905	0
587	20231130	103300	2595915	2905	2905	2905	2905	2
588	20231130	103200	2590105	2900	2900	2900	2900	16
589	20231130	103100	2543705	2900	2900	2900	2900	0
590	20231130	103000	2543705	2900	2900	2900	2900	3
591	20231130	102900	2535005	2900	2900	2900	2900	0
592	20231130	102800	2535005	2900	2900	2900	2900	0
593	20231130	102700	2535005	2900	2900	2900	2900	1
594	20231130	102600	2532105	2905	2905	2905	2905	0
595	20231130	102500	2532105	2905	2905	2905	2905	30
596	20231130	102400	2444955	2905	2905	2905	2905	190
597	20231130	102300	1893005	2910	2910	2910	2910	1
598	20231130	102200	1890095	2940	2910	2940	2910	131
599	20231130	102100	1506415	2905	2905	2905	2905	0
600	20231130	102000	1506415	2905	2905	2905	2905	0
601	20231130	101900	1506415	2905	2905	2905	2905	0
602	20231130	101800	1506415	2905	2905	2905	2905	0
603	20231130	101700	1506415	2905	2905	2905	2905	1
604	20231130	101600	1503510	2905	2905	2905	2905	0
605	20231130	101500	1503510	2905	2905	2905	2905	0
606	20231130	101400	1503510	2905	2905	2905	2905	0
607	20231130	101300	1503510	2905	2905	2905	2905	0
608	20231130	101200	1503510	2905	2905	2905	2905	7
609	20231130	101100	1483175	2905	2905	2905	2905	0
610	20231130	101000	1483175	2905	2905	2905	2905	0
611	20231130	100900	1483175	2905	2905	2905	2905	0
612	20231130	100800	1483175	2905	2905	2905	2905	0
613	20231130	100700	1483175	2905	2905	2905	2905	0
614	20231130	100600	1483175	2905	2905	2905	2905	0
615	20231130	100500	1483175	2905	2905	2905	2905	0
616	20231130	100400	1483175	2905	2905	2905	2905	0
617	20231130	100300	1483175	2905	2905	2905	2905	0
618	20231130	100200	1483175	2905	2905	2905	2905	0
619	20231130	100100	1483175	2905	2905	2905	2905	0
620	20231130	100000	1483175	2905	2905	2905	2905	0
621	20231130	095900	1483175	2905	2905	2905	2905	5
622	20231130	095800	1468650	2875	2875	2875	2875	0
623	20231130	095700	1468650	2875	2875	2875	2875	0
624	20231130	095600	1468650	2875	2875	2875	2875	0
625	20231130	095500	1468650	2875	2875	2875	2875	0
626	20231130	095400	1468650	2875	2875	2875	2875	0
627	20231130	095300	1468650	2875	2875	2875	2875	0
628	20231130	095200	1468650	2875	2875	2875	2875	0
629	20231130	095100	1468650	2875	2895	2895	2875	90
630	20231130	095000	1209625	2895	2895	2895	2895	0
631	20231130	094900	1209625	2895	2895	2895	2895	0
632	20231130	094800	1209625	2895	2895	2895	2895	0
633	20231130	094700	1209625	2895	2895	2895	2895	0
634	20231130	094600	1209625	2895	2895	2895	2895	0
635	20231130	094500	1209625	2895	2895	2895	2895	2
636	20231130	094400	1203835	2890	2890	2890	2890	331
637	20231130	094300	247245	2900	2900	2900	2900	0
638	20231130	094200	247245	2900	2900	2900	2900	12
639	20231130	094100	212445	2910	2910	2910	2910	0
640	20231130	094000	212445	2910	2910	2910	2910	0
641	20231130	093900	212445	2910	2910	2910	2910	0
642	20231130	093800	212445	2910	2910	2910	2910	0
643	20231130	093700	212445	2910	2910	2910	2910	0
644	20231130	093600	212445	2910	2910	2910	2910	0
645	20231130	093500	212445	2910	2910	2910	2910	0
646	20231130	093400	212445	2910	2910	2910	2910	0
647	20231130	093300	212445	2910	2910	2910	2910	2
648	20231130	093200	206625	2910	2910	2910	2910	1
649	20231130	093100	203715	2900	2900	2900	2900	0
650	20231130	093000	203715	2900	2900	2900	2900	0
651	20231130	092900	203715	2900	2900	2900	2900	0
652	20231130	092800	203715	2900	2900	2900	2900	0
653	20231130	092700	203715	2900	2900	2900	2900	1
654	20231130	092600	200815	2910	2910	2910	2910	0
655	20231130	092500	200815	2910	2910	2910	2910	0
656	20231130	092400	200815	2910	2910	2910	2910	1
657	20231130	092300	197905	2910	2910	2910	2910	0
658	20231130	092200	197905	2910	2910	2910	2910	0
659	20231130	092100	197905	2910	2910	2910	2910	0
660	20231130	092000	197905	2910	2910	2910	2910	0
661	20231130	091900	197905	2910	2910	2910	2910	1
662	20231130	091800	194995	2910	2910	2910	2910	29
663	20231130	091700	110605	2910	2910	2910	2910	0
664	20231130	091600	110605	2910	2910	2910	2910	0
665	20231130	091500	110605	2910	2910	2910	2910	0
666	20231130	091400	110605	2910	2910	2910	2910	0
667	20231130	091300	110605	2910	2910	2910	2910	0
668	20231130	091200	110605	2910	2910	2910	2910	1
669	20231130	091100	107695	2910	2910	2910	2910	0
670	20231130	091000	107695	2910	2910	2910	2910	0
671	20231130	090900	107695	2910	2910	2910	2910	0
672	20231130	090800	107695	2910	2910	2910	2910	0
673	20231130	090700	107695	2910	2910	2910	2910	0
674	20231130	090600	107695	2910	2910	2910	2910	0
675	20231130	090500	107695	2910	2910	2910	2910	1
676	20231130	090400	104785	2910	2915	2915	2910	35
677	20231130	090300	2915	2915	2915	2915	2915	0
678	20231130	090200	2915	2915	2915	2915	2915	0
679	20231130	090100	2915	2915	2915	2915	2915	0
680	20231130	090000	2915	2915	2915	2915	2915	1