KissMeData/075180/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194600	4473735	4035	4035	4035	4035	90
3	20231130	194500	4473735	4035	4035	4035	4035	0
4	20231130	194400	4473735	4035	4035	4035	4035	0
5	20231130	194300	4473735	4035	4035	4035	4035	0
6	20231130	194200	4473735	4035	4035	4035	4035	0
7	20231130	194100	4473735	4035	4035	4035	4035	0
8	20231130	194000	4473735	4035	4035	4035	4035	0
9	20231130	193900	4473735	4035	4035	4035	4035	0
10	20231130	193800	4473735	4035	4035	4035	4035	0
11	20231130	193700	4473735	4035	4035	4035	4035	0
12	20231130	193600	4473735	4035	4035	4035	4035	0
13	20231130	193500	4473735	4035	4035	4035	4035	0
14	20231130	193400	4473735	4035	4035	4035	4035	0
15	20231130	193300	4473735	4035	4035	4035	4035	0
16	20231130	193200	4473735	4035	4035	4035	4035	0
17	20231130	193100	4473735	4035	4035	4035	4035	0
18	20231130	193000	4473735	4035	4035	4035	4035	0
19	20231130	192900	4473735	4035	4035	4035	4035	0
20	20231130	192800	4473735	4035	4035	4035	4035	0
21	20231130	192700	4473735	4035	4035	4035	4035	0
22	20231130	192600	4473735	4035	4035	4035	4035	0
23	20231130	192500	4473735	4035	4035	4035	4035	0
24	20231130	192400	4473735	4035	4035	4035	4035	0
25	20231130	192300	4473735	4035	4035	4035	4035	0
26	20231130	192200	4473735	4035	4035	4035	4035	0
27	20231130	192100	4473735	4035	4035	4035	4035	0
28	20231130	192000	4473735	4035	4035	4035	4035	0
29	20231130	191900	4473735	4035	4035	4035	4035	0
30	20231130	191800	4473735	4035	4035	4035	4035	0
31	20231130	191700	4473735	4035	4035	4035	4035	0
32	20231130	191600	4473735	4035	4035	4035	4035	90
33	20231130	191500	4473735	4035	4035	4035	4035	0
34	20231130	191400	4473735	4035	4035	4035	4035	0
35	20231130	191300	4473735	4035	4035	4035	4035	0
36	20231130	191200	4473735	4035	4035	4035	4035	0
37	20231130	191100	4473735	4035	4035	4035	4035	0
38	20231130	191000	4473735	4035	4035	4035	4035	0
39	20231130	190900	4473735	4035	4035	4035	4035	0
40	20231130	190800	4473735	4035	4035	4035	4035	0
41	20231130	190700	4473735	4035	4035	4035	4035	0
42	20231130	190600	4473735	4035	4035	4035	4035	0
43	20231130	190500	4473735	4035	4035	4035	4035	0
44	20231130	190400	4473735	4035	4035	4035	4035	0
45	20231130	190300	4473735	4035	4035	4035	4035	0
46	20231130	190200	4473735	4035	4035	4035	4035	0
47	20231130	190100	4473735	4035	4035	4035	4035	0
48	20231130	190000	4473735	4035	4035	4035	4035	0
49	20231130	185900	4473735	4035	4035	4035	4035	0
50	20231130	185800	4473735	4035	4035	4035	4035	0
51	20231130	185700	4473735	4035	4035	4035	4035	0
52	20231130	185600	4473735	4035	4035	4035	4035	0
53	20231130	185500	4473735	4035	4035	4035	4035	0
54	20231130	185400	4473735	4035	4035	4035	4035	0
55	20231130	185300	4473735	4035	4035	4035	4035	0
56	20231130	185200	4473735	4035	4035	4035	4035	0
57	20231130	185100	4473735	4035	4035	4035	4035	0
58	20231130	185000	4473735	4035	4035	4035	4035	0
59	20231130	184900	4473735	4035	4035	4035	4035	0
60	20231130	184800	4473735	4035	4035	4035	4035	0
61	20231130	184700	4473735	4035	4035	4035	4035	0
62	20231130	184600	4473735	4035	4035	4035	4035	90
63	20231130	184500	4473735	4035	4035	4035	4035	0
64	20231130	184400	4473735	4035	4035	4035	4035	0
65	20231130	184300	4473735	4035	4035	4035	4035	0
66	20231130	184200	4473735	4035	4035	4035	4035	0
67	20231130	184100	4473735	4035	4035	4035	4035	0
68	20231130	184000	4473735	4035	4035	4035	4035	0
69	20231130	183900	4473735	4035	4035	4035	4035	0
70	20231130	183800	4473735	4035	4035	4035	4035	0
71	20231130	183700	4473735	4035	4035	4035	4035	0
72	20231130	183600	4473735	4035	4035	4035	4035	0
73	20231130	183500	4473735	4035	4035	4035	4035	0
74	20231130	183400	4473735	4035	4035	4035	4035	0
75	20231130	183300	4473735	4035	4035	4035	4035	0
76	20231130	183200	4473735	4035	4035	4035	4035	0
77	20231130	183100	4473735	4035	4035	4035	4035	0
78	20231130	183000	4473735	4035	4035	4035	4035	0
79	20231130	182900	4473735	4035	4035	4035	4035	0
80	20231130	182800	4473735	4035	4035	4035	4035	0
81	20231130	182700	4473735	4035	4035	4035	4035	0
82	20231130	182600	4473735	4035	4035	4035	4035	0
83	20231130	182500	4473735	4035	4035	4035	4035	0
84	20231130	182400	4473735	4035	4035	4035	4035	0
85	20231130	182300	4473735	4035	4035	4035	4035	0
86	20231130	182200	4473735	4035	4035	4035	4035	0
87	20231130	182100	4473735	4035	4035	4035	4035	0
88	20231130	182000	4473735	4035	4035	4035	4035	0
89	20231130	181900	4473735	4035	4035	4035	4035	0
90	20231130	181800	4473735	4035	4035	4035	4035	0
91	20231130	181700	4473735	4035	4035	4035	4035	0
92	20231130	181600	4473735	4035	4035	4035	4035	90
93	20231130	181500	4473735	4035	4035	4035	4035	0
94	20231130	181400	4473735	4035	4035	4035	4035	0
95	20231130	181300	4473735	4035	4035	4035	4035	0
96	20231130	181200	4473735	4035	4035	4035	4035	0
97	20231130	181100	4473735	4035	4035	4035	4035	0
98	20231130	181000	4473735	4035	4035	4035	4035	0
99	20231130	180900	4473735	4035	4035	4035	4035	0
100	20231130	180800	4473735	4035	4035	4035	4035	0
101	20231130	180700	4473735	4035	4035	4035	4035	0
102	20231130	180600	4473735	4035	4035	4035	4035	0
103	20231130	180500	4473735	4035	4035	4035	4035	0
104	20231130	180400	4473735	4035	4035	4035	4035	0
105	20231130	180300	4473735	4035	4035	4035	4035	0
106	20231130	180200	4473735	4035	4035	4035	4035	0
107	20231130	180100	4473735	4035	4035	4035	4035	0
108	20231130	180000	4473735	4035	4035	4035	4035	0
109	20231130	175900	4473735	4035	4035	4035	4035	0
110	20231130	175800	4473735	4035	4035	4035	4035	0
111	20231130	175700	4473735	4035	4035	4035	4035	0
112	20231130	175600	4473735	4035	4035	4035	4035	0
113	20231130	175500	4473735	4035	4035	4035	4035	0
114	20231130	175400	4473735	4035	4035	4035	4035	0
115	20231130	175300	4473735	4035	4035	4035	4035	0
116	20231130	175200	4473735	4035	4035	4035	4035	0
117	20231130	175100	4473735	4035	4035	4035	4035	0
118	20231130	175000	4473735	4035	4035	4035	4035	0
119	20231130	174900	4473735	4035	4035	4035	4035	0
120	20231130	174800	4473735	4035	4035	4035	4035	0
121	20231130	174700	4473735	4035	4035	4035	4035	0
122	20231130	174600	4473735	4035	4035	4035	4035	90
123	20231130	174500	4473735	4035	4035	4035	4035	0
124	20231130	174400	4473735	4035	4035	4035	4035	0
125	20231130	174300	4473735	4035	4035	4035	4035	0
126	20231130	174200	4473735	4035	4035	4035	4035	0
127	20231130	174100	4473735	4035	4035	4035	4035	0
128	20231130	174000	4473735	4035	4035	4035	4035	0
129	20231130	173900	4473735	4035	4035	4035	4035	0
130	20231130	173800	4473735	4035	4035	4035	4035	0
131	20231130	173700	4473735	4035	4035	4035	4035	0
132	20231130	173600	4473735	4035	4035	4035	4035	0
133	20231130	173500	4473735	4035	4035	4035	4035	0
134	20231130	173400	4473735	4035	4035	4035	4035	0
135	20231130	173300	4473735	4035	4035	4035	4035	0
136	20231130	173200	4473735	4035	4035	4035	4035	0
137	20231130	173100	4473735	4035	4035	4035	4035	0
138	20231130	173000	4473735	4035	4035	4035	4035	0
139	20231130	172900	4473735	4035	4035	4035	4035	0
140	20231130	172800	4473735	4035	4035	4035	4035	0
141	20231130	172700	4473735	4035	4035	4035	4035	0
142	20231130	172600	4473735	4035	4035	4035	4035	0
143	20231130	172500	4473735	4035	4035	4035	4035	0
144	20231130	172400	4473735	4035	4035	4035	4035	0
145	20231130	172300	4473735	4035	4035	4035	4035	0
146	20231130	172200	4473735	4035	4035	4035	4035	0
147	20231130	172100	4473735	4035	4035	4035	4035	0
148	20231130	172000	4473735	4035	4035	4035	4035	0
149	20231130	171900	4473735	4035	4035	4035	4035	0
150	20231130	171800	4473735	4035	4035	4035	4035	0
151	20231130	171700	4473735	4035	4035	4035	4035	0
152	20231130	171600	4473735	4035	4035	4035	4035	90
153	20231130	171500	4473735	4035	4035	4035	4035	0
154	20231130	171400	4473735	4035	4035	4035	4035	0
155	20231130	171300	4473735	4035	4035	4035	4035	0
156	20231130	171200	4473735	4035	4035	4035	4035	0
157	20231130	171100	4473735	4035	4035	4035	4035	0
158	20231130	171000	4473735	4035	4035	4035	4035	0
159	20231130	170900	4473735	4035	4035	4035	4035	0
160	20231130	170800	4473735	4035	4035	4035	4035	0
161	20231130	170700	4473735	4035	4035	4035	4035	0
162	20231130	170600	4473735	4035	4035	4035	4035	0
163	20231130	170500	4473735	4035	4035	4035	4035	0
164	20231130	170400	4473735	4035	4035	4035	4035	0
165	20231130	170300	4473735	4035	4035	4035	4035	0
166	20231130	170200	4473735	4035	4035	4035	4035	0
167	20231130	170100	4473735	4035	4035	4035	4035	0
168	20231130	170000	4473735	4035	4035	4035	4035	0
169	20231130	165900	4473735	4035	4035	4035	4035	0
170	20231130	165800	4473735	4035	4035	4035	4035	0
171	20231130	165700	4473735	4035	4035	4035	4035	0
172	20231130	165600	4473735	4035	4035	4035	4035	0
173	20231130	165500	4473735	4035	4035	4035	4035	0
174	20231130	165400	4473735	4035	4035	4035	4035	0
175	20231130	165300	4473735	4035	4035	4035	4035	0
176	20231130	165200	4473735	4035	4035	4035	4035	0
177	20231130	165100	4473735	4035	4035	4035	4035	0
178	20231130	165000	4473735	4035	4035	4035	4035	0
179	20231130	164900	4473735	4035	4035	4035	4035	0
180	20231130	164800	4473735	4035	4035	4035	4035	0
181	20231130	164700	4473735	4035	4035	4035	4035	0
182	20231130	164600	4473735	4035	4035	4035	4035	90
183	20231130	164500	4473735	4035	4035	4035	4035	0
184	20231130	164400	4473735	4035	4035	4035	4035	0
185	20231130	164300	4473735	4035	4035	4035	4035	0
186	20231130	164200	4473735	4035	4035	4035	4035	0
187	20231130	164100	4473735	4035	4035	4035	4035	0
188	20231130	164000	4473735	4035	4035	4035	4035	0
189	20231130	163900	4473735	4035	4035	4035	4035	0
190	20231130	163800	4473735	4035	4035	4035	4035	0
191	20231130	163700	4473735	4035	4035	4035	4035	0
192	20231130	163600	4473735	4035	4035	4035	4035	0
193	20231130	163500	4473735	4035	4035	4035	4035	0
194	20231130	163400	4473735	4035	4035	4035	4035	0
195	20231130	163300	4473735	4035	4035	4035	4035	0
196	20231130	163200	4473735	4035	4035	4035	4035	0
197	20231130	163100	4473735	4035	4035	4035	4035	0
198	20231130	163000	4473735	4035	4035	4035	4035	0
199	20231130	162900	4473735	4035	4035	4035	4035	0
200	20231130	162800	4473735	4035	4035	4035	4035	0
201	20231130	162700	4473735	4035	4035	4035	4035	0
202	20231130	162600	4473735	4035	4035	4035	4035	0
203	20231130	162500	4473735	4035	4035	4035	4035	0
204	20231130	162400	4473735	4035	4035	4035	4035	0
205	20231130	162300	4473735	4035	4035	4035	4035	0
206	20231130	162200	4473735	4035	4035	4035	4035	0
207	20231130	162100	4473735	4035	4035	4035	4035	0
208	20231130	162000	4473735	4035	4035	4035	4035	0
209	20231130	161900	4473735	4035	4035	4035	4035	0
210	20231130	161800	4473735	4035	4035	4035	4035	0
211	20231130	161700	4473735	4035	4035	4035	4035	0
212	20231130	161600	4473735	4035	4035	4035	4035	90
213	20231130	161500	4473735	4035	4035	4035	4035	0
214	20231130	161400	4473735	4035	4035	4035	4035	0
215	20231130	161300	4473735	4035	4035	4035	4035	0
216	20231130	161200	4473735	4035	4035	4035	4035	0
217	20231130	161100	4473735	4035	4035	4035	4035	0
218	20231130	161000	4473735	4035	4035	4035	4035	0
219	20231130	160900	4473735	4035	4035	4035	4035	0
220	20231130	160800	4473735	4035	4035	4035	4035	0
221	20231130	160700	4473735	4035	4035	4035	4035	0
222	20231130	160600	4473735	4035	4035	4035	4035	0
223	20231130	160500	4473735	4035	4035	4035	4035	0
224	20231130	160400	4473735	4035	4035	4035	4035	0
225	20231130	160300	4473735	4035	4035	4035	4035	0
226	20231130	160200	4473735	4035	4035	4035	4035	0
227	20231130	160100	4473735	4035	4035	4035	4035	0
228	20231130	160000	4473735	4035	4035	4035	4035	0
229	20231130	155900	4473735	4035	4035	4035	4035	0
230	20231130	155800	4473735	4035	4035	4035	4035	0
231	20231130	155700	4473735	4035	4035	4035	4035	0
232	20231130	155600	4473735	4035	4035	4035	4035	0
233	20231130	155500	4473735	4035	4035	4035	4035	0
234	20231130	155400	4473735	4035	4035	4035	4035	0
235	20231130	155300	4473735	4035	4035	4035	4035	0
236	20231130	155200	4473735	4035	4035	4035	4035	0
237	20231130	155100	4473735	4035	4035	4035	4035	0
238	20231130	155000	4473735	4035	4035	4035	4035	0
239	20231130	154900	4473735	4035	4035	4035	4035	0
240	20231130	154800	4473735	4035	4035	4035	4035	0
241	20231130	154700	4473735	4035	4035	4035	4035	0
242	20231130	154600	4473735	4035	4035	4035	4035	90
243	20231130	154500	4473735	4035	4035	4035	4035	0
244	20231130	154400	4473735	4035	4035	4035	4035	0
245	20231130	154300	4473735	4035	4035	4035	4035	0
246	20231130	154200	4473735	4035	4035	4035	4035	0
247	20231130	154100	4473735	4035	4035	4035	4035	0
248	20231130	154000	4473735	4035	4035	4035	4035	0
249	20231130	153900	4473735	4035	4035	4035	4035	0
250	20231130	153800	4473735	4035	4035	4035	4035	0
251	20231130	153700	4473735	4035	4035	4035	4035	0
252	20231130	153600	4473735	4035	4035	4035	4035	0
253	20231130	153500	4473735	4035	4035	4035	4035	0
254	20231130	153400	4473735	4035	4035	4035	4035	0
255	20231130	153300	4473735	4035	4035	4035	4035	0
256	20231130	153200	4473735	4035	4035	4035	4035	0
257	20231130	153100	4473735	4035	4035	4035	4035	0
258	20231130	153000	4473735	4035	4035	4035	4035	90
259	20231130	152900	4110585	4030	4030	4030	4030	0
260	20231130	152800	4110585	4030	4030	4030	4030	0
261	20231130	152700	4110585	4030	4030	4030	4030	0
262	20231130	152600	4110585	4030	4030	4030	4030	0
263	20231130	152500	4110585	4030	4030	4030	4030	0
264	20231130	152400	4110585	4030	4030	4030	4030	0
265	20231130	152300	4110585	4030	4030	4030	4030	0
266	20231130	152200	4110585	4030	4030	4030	4030	0
267	20231130	152100	4110585	4030	4030	4030	4030	0
268	20231130	152000	4110585	4030	4030	4030	4030	0
269	20231130	151900	4110585	4030	4030	4030	4030	0
270	20231130	151800	4110585	4030	4030	4035	4030	27
271	20231130	151700	4001725	4035	4035	4035	4035	0
272	20231130	151600	4001725	4035	4035	4035	4035	0
273	20231130	151500	4001725	4035	4035	4035	4035	0
274	20231130	151400	4001725	4035	4035	4035	4035	0
275	20231130	151300	4001725	4035	4035	4035	4035	0
276	20231130	151200	4001725	4035	4035	4035	4035	0
277	20231130	151100	4001725	4035	4035	4035	4035	0
278	20231130	151000	4001725	4035	4035	4035	4035	0
279	20231130	150900	4001725	4035	4035	4035	4035	0
280	20231130	150800	4001725	4035	3980	4035	3980	49
281	20231130	150700	3806625	3980	3980	3980	3980	100
282	20231130	150600	3408625	3980	3980	3980	3980	0
283	20231130	150500	3408625	3980	3980	3980	3980	0
284	20231130	150400	3408625	3980	3980	3980	3980	100
285	20231130	150300	3010625	3975	3975	3975	3975	0
286	20231130	150200	3010625	3975	3975	3975	3975	0
287	20231130	150100	3010625	3975	3975	3975	3975	1
288	20231130	150000	3006650	3970	3970	3970	3970	1
289	20231130	145900	3002680	3980	3980	3980	3980	0
290	20231130	145800	3002680	3980	3980	3980	3980	0
291	20231130	145700	3002680	3980	3980	3980	3980	0
292	20231130	145600	3002680	3980	3980	3980	3980	0
293	20231130	145500	3002680	3980	3980	3980	3980	0
294	20231130	145400	3002680	3980	3980	3980	3980	0
295	20231130	145300	3002680	3980	3980	3980	3980	0
296	20231130	145200	3002680	3980	3980	3980	3980	0
297	20231130	145100	3002680	3980	3980	3980	3980	0
298	20231130	145000	3002680	3980	3980	3980	3980	0
299	20231130	144900	3002680	3980	3980	3980	3980	0
300	20231130	144800	3002680	3980	3980	3980	3980	0
301	20231130	144700	3002680	3980	3980	3980	3980	0
302	20231130	144600	3002680	3980	3980	3980	3980	0
303	20231130	144500	3002680	3980	3980	3980	3980	0
304	20231130	144400	3002680	3980	3980	3980	3980	0
305	20231130	144300	3002680	3980	3980	3980	3980	0
306	20231130	144200	3002680	3980	3980	3980	3980	0
307	20231130	144100	3002680	3980	3980	3980	3980	0
308	20231130	144000	3002680	3980	3980	3980	3980	0
309	20231130	143900	3002680	3980	3980	3980	3980	0
310	20231130	143800	3002680	3980	3980	3980	3980	0
311	20231130	143700	3002680	3980	3980	3980	3980	0
312	20231130	143600	3002680	3980	3975	3980	3975	2
313	20231130	143500	2994725	3970	3970	3970	3970	100
314	20231130	143400	2597725	3970	3970	3970	3970	0
315	20231130	143300	2597725	3970	3970	3970	3970	0
316	20231130	143200	2597725	3970	3970	3970	3970	0
317	20231130	143100	2597725	3970	3970	3970	3970	0
318	20231130	143000	2597725	3970	3970	3970	3970	0
319	20231130	142900	2597725	3970	3970	3970	3970	0
320	20231130	142800	2597725	3970	3970	3970	3970	0
321	20231130	142700	2597725	3970	3970	3970	3970	0
322	20231130	142600	2597725	3970	3970	3970	3970	0
323	20231130	142500	2597725	3970	3970	3970	3970	0
324	20231130	142400	2597725	3970	3970	3970	3970	0
325	20231130	142300	2597725	3970	3970	3970	3970	0
326	20231130	142200	2597725	3970	3970	3970	3970	0
327	20231130	142100	2597725	3970	3970	3970	3970	0
328	20231130	142000	2597725	3970	3970	3970	3970	0
329	20231130	141900	2597725	3970	3970	3970	3970	0
330	20231130	141800	2597725	3970	3970	3970	3970	0
331	20231130	141700	2597725	3970	3970	3970	3970	0
332	20231130	141600	2597725	3970	3970	3970	3970	1
333	20231130	141500	2593755	3970	3970	3970	3970	0
334	20231130	141400	2593755	3970	3970	3970	3970	0
335	20231130	141300	2593755	3970	3970	3970	3970	0
336	20231130	141200	2593755	3970	3970	3970	3970	0
337	20231130	141100	2593755	3970	3970	3970	3970	0
338	20231130	141000	2593755	3970	3970	3970	3970	0
339	20231130	140900	2593755	3970	3970	3970	3970	0
340	20231130	140800	2593755	3970	3970	3970	3970	0
341	20231130	140700	2593755	3970	3970	3970	3970	0
342	20231130	140600	2593755	3970	3970	3970	3970	0
343	20231130	140500	2593755	3970	3970	3970	3970	0
344	20231130	140400	2593755	3970	3970	3970	3970	0
345	20231130	140300	2593755	3970	3970	3970	3970	0
346	20231130	140200	2593755	3970	3970	3970	3970	0
347	20231130	140100	2593755	3970	3970	3970	3970	0
348	20231130	140000	2593755	3970	3970	3970	3970	0
349	20231130	135900	2593755	3970	3970	3970	3970	0
350	20231130	135800	2593755	3970	3970	3970	3970	0
351	20231130	135700	2593755	3970	3970	3970	3970	0
352	20231130	135600	2593755	3970	3970	3970	3970	0
353	20231130	135500	2593755	3970	3970	3970	3970	0
354	20231130	135400	2593755	3970	3970	3970	3970	0
355	20231130	135300	2593755	3970	3970	3970	3970	0
356	20231130	135200	2593755	3970	3970	3970	3970	0
357	20231130	135100	2593755	3970	3970	3970	3970	1
358	20231130	135000	2589785	3980	3980	3980	3980	0
359	20231130	134900	2589785	3980	3980	3980	3980	0
360	20231130	134800	2589785	3980	3980	3980	3980	0
361	20231130	134700	2589785	3980	3980	3980	3980	0
362	20231130	134600	2589785	3980	3980	3980	3980	0
363	20231130	134500	2589785	3980	3975	3980	3975	2
364	20231130	134400	2581830	3970	3970	3970	3970	0
365	20231130	134300	2581830	3970	3970	3970	3970	1
366	20231130	134200	2577860	3980	3980	3980	3980	0
367	20231130	134100	2577860	3980	3980	3980	3980	0
368	20231130	134000	2577860	3980	3980	3980	3980	0
369	20231130	133900	2577860	3980	3980	3980	3980	0
370	20231130	133800	2577860	3980	3980	3980	3980	0
371	20231130	133700	2577860	3980	3980	3980	3980	0
372	20231130	133600	2577860	3980	3980	3980	3980	0
373	20231130	133500	2577860	3980	3980	3980	3980	0
374	20231130	133400	2577860	3980	3980	3980	3980	0
375	20231130	133300	2577860	3980	3980	3980	3980	0
376	20231130	133200	2577860	3980	3980	3980	3980	0
377	20231130	133100	2577860	3980	3980	3980	3980	0
378	20231130	133000	2577860	3980	3980	3980	3980	100
379	20231130	132900	2179860	3980	3980	3980	3980	0
380	20231130	132800	2179860	3980	3970	3980	3970	100
381	20231130	132700	1782000	3970	3970	3970	3970	0
382	20231130	132600	1782000	3970	3970	3970	3970	0
383	20231130	132500	1782000	3970	3970	3970	3970	0
384	20231130	132400	1782000	3970	3970	3970	3970	0
385	20231130	132300	1782000	3970	3970	3970	3970	0
386	20231130	132200	1782000	3970	3970	3970	3970	0
387	20231130	132100	1782000	3970	3970	3970	3970	0
388	20231130	132000	1782000	3970	3970	3970	3970	0
389	20231130	131900	1782000	3970	3970	3970	3970	0
390	20231130	131800	1782000	3970	3970	3970	3970	0
391	20231130	131700	1782000	3970	3970	3970	3970	0
392	20231130	131600	1782000	3970	3970	3970	3970	0
393	20231130	131500	1782000	3970	3970	3970	3970	0
394	20231130	131400	1782000	3970	3970	3970	3970	0
395	20231130	131300	1782000	3970	3970	3970	3970	0
396	20231130	131200	1782000	3970	3970	3970	3970	0
397	20231130	131100	1782000	3970	3970	3970	3970	100
398	20231130	131000	1385000	3970	3970	3970	3970	0
399	20231130	130900	1385000	3970	3970	3970	3970	0
400	20231130	130800	1385000	3970	3970	3970	3970	0
401	20231130	130700	1385000	3970	3970	3970	3970	0
402	20231130	130600	1385000	3970	3970	3970	3970	0
403	20231130	130500	1385000	3970	3970	3970	3970	0
404	20231130	130400	1385000	3970	3970	3970	3970	0
405	20231130	130300	1385000	3970	3970	3970	3970	0
406	20231130	130200	1385000	3970	3970	3970	3970	0
407	20231130	130100	1385000	3970	3970	3970	3970	0
408	20231130	130000	1385000	3970	3970	3970	3970	0
409	20231130	125900	1385000	3970	3970	3970	3970	0
410	20231130	125800	1385000	3970	3970	3970	3970	0
411	20231130	125700	1385000	3970	3970	3970	3970	0
412	20231130	125600	1385000	3970	3970	3970	3970	0
413	20231130	125500	1385000	3970	3970	3970	3970	0
414	20231130	125400	1385000	3970	3970	3970	3970	0
415	20231130	125300	1385000	3970	3970	3970	3970	0
416	20231130	125200	1385000	3970	3970	3970	3970	0
417	20231130	125100	1385000	3970	3970	3970	3970	0
418	20231130	125000	1385000	3970	3970	3970	3970	0
419	20231130	124900	1385000	3970	3970	3970	3970	0
420	20231130	124800	1385000	3970	3970	3970	3970	0
421	20231130	124700	1385000	3970	3970	3970	3970	0
422	20231130	124600	1385000	3970	3970	3970	3970	0
423	20231130	124500	1385000	3970	3970	3970	3970	0
424	20231130	124400	1385000	3970	3970	3970	3970	21
425	20231130	124300	1301630	3970	3970	3970	3970	0
426	20231130	124200	1301630	3970	3970	3970	3970	0
427	20231130	124100	1301630	3970	3970	3970	3970	0
428	20231130	124000	1301630	3970	3970	3970	3970	0
429	20231130	123900	1301630	3970	3970	3970	3970	0
430	20231130	123800	1301630	3970	3970	3970	3970	0
431	20231130	123700	1301630	3970	3970	3970	3970	0
432	20231130	123600	1301630	3970	3970	3970	3970	0
433	20231130	123500	1301630	3970	3970	3970	3970	0
434	20231130	123400	1301630	3970	3970	3970	3970	0
435	20231130	123300	1301630	3970	3970	3970	3970	0
436	20231130	123200	1301630	3970	3970	3970	3970	0
437	20231130	123100	1301630	3970	3970	3970	3970	0
438	20231130	123000	1301630	3970	3970	3970	3970	0
439	20231130	122900	1301630	3970	3970	3970	3970	0
440	20231130	122800	1301630	3970	3970	3970	3970	0
441	20231130	122700	1301630	3970	3970	3970	3970	0
442	20231130	122600	1301630	3970	3970	3970	3970	0
443	20231130	122500	1301630	3970	3970	3970	3970	0
444	20231130	122400	1301630	3970	3970	3970	3970	0
445	20231130	122300	1301630	3970	3970	3970	3970	15
446	20231130	122200	1242080	3980	3980	3980	3980	0
447	20231130	122100	1242080	3980	3980	3980	3980	0
448	20231130	122000	1242080	3980	3980	3980	3980	0
449	20231130	121900	1242080	3980	3980	3980	3980	0
450	20231130	121800	1242080	3980	3980	3980	3980	0
451	20231130	121700	1242080	3980	3975	3980	3975	3
452	20231130	121600	1230150	3970	3970	3970	3970	0
453	20231130	121500	1230150	3970	3970	3970	3970	0
454	20231130	121400	1230150	3970	3970	3970	3970	0
455	20231130	121300	1230150	3970	3970	3970	3970	0
456	20231130	121200	1230150	3970	3970	3970	3970	0
457	20231130	121100	1230150	3970	3970	3970	3970	1
458	20231130	121000	1226180	3980	3980	3980	3980	0
459	20231130	120900	1226180	3980	3980	3980	3980	0
460	20231130	120800	1226180	3980	3980	3980	3980	0
461	20231130	120700	1226180	3980	3980	3980	3980	0
462	20231130	120600	1226180	3980	3980	3980	3980	0
463	20231130	120500	1226180	3980	3980	3980	3980	0
464	20231130	120400	1226180	3980	3980	3980	3980	0
465	20231130	120300	1226180	3980	3980	3980	3980	0
466	20231130	120200	1226180	3980	3980	3980	3980	0
467	20231130	120100	1226180	3980	3980	3980	3980	0
468	20231130	120000	1226180	3980	3980	3980	3980	0
469	20231130	115900	1226180	3980	3980	3980	3980	0
470	20231130	115800	1226180	3980	3980	3980	3980	0
471	20231130	115700	1226180	3980	3980	3980	3980	0
472	20231130	115600	1226180	3980	3980	3980	3980	0
473	20231130	115500	1226180	3980	3980	3980	3980	0
474	20231130	115400	1226180	3980	3980	3980	3980	0
475	20231130	115300	1226180	3980	3980	3980	3980	0
476	20231130	115200	1226180	3980	3980	3980	3980	0
477	20231130	115100	1226180	3980	3980	3980	3980	0
478	20231130	115000	1226180	3980	3980	3980	3980	0
479	20231130	114900	1226180	3980	3980	3980	3980	0
480	20231130	114800	1226180	3980	3980	3980	3980	0
481	20231130	114700	1226180	3980	3980	3980	3980	0
482	20231130	114600	1226180	3980	3980	3980	3980	0
483	20231130	114500	1226180	3980	3980	3980	3980	0
484	20231130	114400	1226180	3980	3980	3980	3980	0
485	20231130	114300	1226180	3980	3980	3980	3980	0
486	20231130	114200	1226180	3980	3980	3980	3980	0
487	20231130	114100	1226180	3980	3980	3980	3980	0
488	20231130	114000	1226180	3980	3980	3980	3980	0
489	20231130	113900	1226180	3980	3980	3980	3980	0
490	20231130	113800	1226180	3980	3980	3980	3980	0
491	20231130	113700	1226180	3980	3980	3980	3980	0
492	20231130	113600	1226180	3980	3980	3980	3980	0
493	20231130	113500	1226180	3980	3980	3980	3980	0
494	20231130	113400	1226180	3980	3980	3980	3980	0
495	20231130	113300	1226180	3980	3980	3980	3980	0
496	20231130	113200	1226180	3980	3980	3980	3980	0
497	20231130	113100	1226180	3980	3980	3980	3980	0
498	20231130	113000	1226180	3980	3980	3980	3980	0
499	20231130	112900	1226180	3980	3980	3980	3980	0
500	20231130	112800	1226180	3980	3980	3980	3980	0
501	20231130	112700	1226180	3980	3980	3980	3980	0
502	20231130	112600	1226180	3980	3980	3980	3980	0
503	20231130	112500	1226180	3980	3980	3980	3980	0
504	20231130	112400	1226180	3980	3980	3980	3980	0
505	20231130	112300	1226180	3980	3980	3980	3980	0
506	20231130	112200	1226180	3980	3980	3980	3980	36
507	20231130	112100	1082900	3980	3980	3980	3980	0
508	20231130	112000	1082900	3980	3980	3980	3980	0
509	20231130	111900	1082900	3980	3980	3980	3980	0
510	20231130	111800	1082900	3980	3980	3980	3980	0
511	20231130	111700	1082900	3980	3980	3980	3980	0
512	20231130	111600	1082900	3980	3980	3980	3980	0
513	20231130	111500	1082900	3980	3980	3980	3980	0
514	20231130	111400	1082900	3980	3980	3980	3980	0
515	20231130	111300	1082900	3980	3980	3980	3980	0
516	20231130	111200	1082900	3980	3980	3980	3980	0
517	20231130	111100	1082900	3980	3980	3980	3980	0
518	20231130	111000	1082900	3980	3975	3980	3975	5
519	20231130	110900	1063020	3975	3975	3975	3975	2
520	20231130	110800	1055070	3970	3970	3970	3970	0
521	20231130	110700	1055070	3970	3970	3970	3970	2
522	20231130	110600	1047130	3970	3970	3970	3970	6
523	20231130	110500	1023310	3970	3975	3980	3970	97
524	20231130	110400	637315	3980	3980	3980	3980	0
525	20231130	110300	637315	3980	3980	3980	3980	0
526	20231130	110200	637315	3980	3980	3980	3980	0
527	20231130	110100	637315	3980	3980	3980	3980	0
528	20231130	110000	637315	3980	3980	3980	3980	0
529	20231130	105900	637315	3980	3980	3980	3980	0
530	20231130	105800	637315	3980	3980	3980	3980	0
531	20231130	105700	637315	3980	3980	3980	3980	0
532	20231130	105600	637315	3980	3980	3980	3980	0
533	20231130	105500	637315	3980	3980	3980	3980	0
534	20231130	105400	637315	3980	3980	3980	3980	0
535	20231130	105300	637315	3980	3980	3980	3980	0
536	20231130	105200	637315	3980	3980	3980	3980	0
537	20231130	105100	637315	3980	3980	3980	3980	0
538	20231130	105000	637315	3980	3980	3980	3980	0
539	20231130	104900	637315	3980	3980	3980	3980	0
540	20231130	104800	637315	3980	3980	3980	3980	0
541	20231130	104700	637315	3980	3980	3980	3980	0
542	20231130	104600	637315	3980	3980	3980	3980	0
543	20231130	104500	637315	3980	3980	3980	3980	0
544	20231130	104400	637315	3980	3980	3980	3980	0
545	20231130	104300	637315	3980	3980	3980	3980	0
546	20231130	104200	637315	3980	3980	3980	3980	0
547	20231130	104100	637315	3980	3980	3980	3980	0
548	20231130	104000	637315	3980	3980	3980	3980	0
549	20231130	103900	637315	3980	3980	3980	3980	0
550	20231130	103800	637315	3980	3980	3980	3980	0
551	20231130	103700	637315	3980	3980	3980	3980	0
552	20231130	103600	637315	3980	3980	3980	3980	0
553	20231130	103500	637315	3980	3980	3980	3980	0
554	20231130	103400	637315	3980	3980	3980	3980	0
555	20231130	103300	637315	3980	3980	3980	3980	0
556	20231130	103200	637315	3980	3980	3980	3980	0
557	20231130	103100	637315	3980	3980	3980	3980	0
558	20231130	103000	637315	3980	3980	3980	3980	0
559	20231130	102900	637315	3980	3980	3980	3980	0
560	20231130	102800	637315	3980	3980	3980	3980	0
561	20231130	102700	637315	3980	3980	3980	3980	0
562	20231130	102600	637315	3980	3980	3980	3980	0
563	20231130	102500	637315	3980	3980	3980	3980	0
564	20231130	102400	637315	3980	3980	3980	3980	0
565	20231130	102300	637315	3980	3980	3980	3980	0
566	20231130	102200	637315	3980	3980	3980	3980	0
567	20231130	102100	637315	3980	3980	3980	3980	0
568	20231130	102000	637315	3980	3980	3980	3980	0
569	20231130	101900	637315	3980	3980	3980	3980	0
570	20231130	101800	637315	3980	3980	3980	3980	0
571	20231130	101700	637315	3980	3980	3980	3980	0
572	20231130	101600	637315	3980	3980	3980	3980	0
573	20231130	101500	637315	3980	3980	3980	3980	0
574	20231130	101400	637315	3980	3980	3980	3980	50
575	20231130	101300	438315	3980	3980	3980	3980	0
576	20231130	101200	438315	3980	3980	3980	3980	0
577	20231130	101100	438315	3980	3980	3980	3980	0
578	20231130	101000	438315	3980	3980	3980	3980	0
579	20231130	100900	438315	3980	3980	3980	3980	0
580	20231130	100800	438315	3980	3980	3980	3980	0
581	20231130	100700	438315	3980	3980	3980	3980	0
582	20231130	100600	438315	3980	3980	3980	3980	0
583	20231130	100500	438315	3980	3980	3980	3980	0
584	20231130	100400	438315	3980	3980	3980	3980	0
585	20231130	100300	438315	3980	3980	3980	3980	0
586	20231130	100200	438315	3980	3980	3980	3980	0
587	20231130	100100	438315	3980	3980	3980	3980	0
588	20231130	100000	438315	3980	3980	3980	3980	0
589	20231130	095900	438315	3980	3980	3980	3980	0
590	20231130	095800	438315	3980	3980	3980	3980	0
591	20231130	095700	438315	3980	3980	3980	3980	0
592	20231130	095600	438315	3980	3980	3980	3980	0
593	20231130	095500	438315	3980	3980	3980	3980	0
594	20231130	095400	438315	3980	3980	3980	3980	0
595	20231130	095300	438315	3980	3980	3980	3980	0
596	20231130	095200	438315	3980	3980	3980	3980	0
597	20231130	095100	438315	3980	3980	3980	3980	0
598	20231130	095000	438315	3980	3980	3980	3980	0
599	20231130	094900	438315	3980	3980	3980	3980	0
600	20231130	094800	438315	3980	3980	3980	3980	0
601	20231130	094700	438315	3980	3980	3980	3980	0
602	20231130	094600	438315	3980	3980	3980	3980	0
603	20231130	094500	438315	3980	3980	3980	3980	0
604	20231130	094400	438315	3980	3980	3980	3980	0
605	20231130	094300	438315	3980	3980	3980	3980	0
606	20231130	094200	438315	3980	3980	3980	3980	0
607	20231130	094100	438315	3980	3980	3980	3980	0
608	20231130	094000	438315	3980	3980	3980	3980	0
609	20231130	093900	438315	3980	3980	3980	3980	0
610	20231130	093800	438315	3980	3980	3980	3980	0
611	20231130	093700	438315	3980	3980	3980	3980	0
612	20231130	093600	438315	3980	3980	3980	3980	0
613	20231130	093500	438315	3980	3980	3980	3980	0
614	20231130	093400	438315	3980	3980	3980	3980	0
615	20231130	093300	438315	3980	3980	3980	3980	0
616	20231130	093200	438315	3980	3980	3980	3980	0
617	20231130	093100	438315	3980	3915	3980	3915	3
618	20231130	093000	426450	3980	3980	3980	3980	0
619	20231130	092900	426450	3980	3980	3980	3980	0
620	20231130	092800	426450	3980	3980	3980	3980	0
621	20231130	092700	426450	3980	3980	3980	3980	0
622	20231130	092600	426450	3980	3980	3980	3980	0
623	20231130	092500	426450	3980	3980	3980	3980	0
624	20231130	092400	426450	3980	3980	3980	3980	0
625	20231130	092300	426450	3980	3980	3980	3980	0
626	20231130	092200	426450	3980	3980	3980	3980	0
627	20231130	092100	426450	3980	3980	3980	3980	0
628	20231130	092000	426450	3980	3980	3980	3980	0
629	20231130	091900	426450	3980	3980	3980	3980	0
630	20231130	091800	426450	3980	3980	3980	3980	0
631	20231130	091700	426450	3980	3980	3980	3980	0
632	20231130	091600	426450	3980	3980	3980	3980	0
633	20231130	091500	426450	3980	3980	3980	3980	0
634	20231130	091400	426450	3980	3980	3980	3980	0
635	20231130	091300	426450	3980	3915	3980	3905	108
636	20231130	091200	3980	3980	3980	3980	3980	0
637	20231130	091100	3980	3980	3980	3980	3980	0
638	20231130	091000	3980	3980	3980	3980	3980	0
639	20231130	090900	3980	3980	3980	3980	3980	0
640	20231130	090800	3980	3980	3980	3980	3980	0
641	20231130	090700	3980	3980	3980	3980	3980	0
642	20231130	090600	3980	3980	3980	3980	3980	1
643	20231130	090500	0	3980	3980	3980	3980	0
644	20231130	090400	0	3980	3980	3980	3980	0
645	20231130	090300	0	3980	3980	3980	3980	0
646	20231130	090200	0	3980	3980	3980	3980	0
647	20231130	090100	0	3980	3980	3980	3980	0
648	20231130	090000	0	3980	3980	3980	3980	0