KissMeData/069510/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194400	67524500	9150	9150	9150	9150	256
3	20231130	194300	67524500	9150	9150	9150	9150	0
4	20231130	194200	67524500	9150	9150	9150	9150	0
5	20231130	194100	67524500	9150	9150	9150	9150	0
6	20231130	194000	67524500	9150	9150	9150	9150	0
7	20231130	193900	67524500	9150	9150	9150	9150	0
8	20231130	193800	67524500	9150	9150	9150	9150	0
9	20231130	193700	67524500	9150	9150	9150	9150	0
10	20231130	193600	67524500	9150	9150	9150	9150	0
11	20231130	193500	67524500	9150	9150	9150	9150	0
12	20231130	193400	67524500	9150	9150	9150	9150	0
13	20231130	193300	67524500	9150	9150	9150	9150	0
14	20231130	193200	67524500	9150	9150	9150	9150	0
15	20231130	193100	67524500	9150	9150	9150	9150	0
16	20231130	193000	67524500	9150	9150	9150	9150	0
17	20231130	192900	67524500	9150	9150	9150	9150	0
18	20231130	192800	67524500	9150	9150	9150	9150	0
19	20231130	192700	67524500	9150	9150	9150	9150	0
20	20231130	192600	67524500	9150	9150	9150	9150	0
21	20231130	192500	67524500	9150	9150	9150	9150	0
22	20231130	192400	67524500	9150	9150	9150	9150	0
23	20231130	192300	67524500	9150	9150	9150	9150	0
24	20231130	192200	67524500	9150	9150	9150	9150	0
25	20231130	192100	67524500	9150	9150	9150	9150	0
26	20231130	192000	67524500	9150	9150	9150	9150	0
27	20231130	191900	67524500	9150	9150	9150	9150	0
28	20231130	191800	67524500	9150	9150	9150	9150	0
29	20231130	191700	67524500	9150	9150	9150	9150	0
30	20231130	191600	67524500	9150	9150	9150	9150	0
31	20231130	191500	67524500	9150	9150	9150	9150	0
32	20231130	191400	67524500	9150	9150	9150	9150	256
33	20231130	191300	67524500	9150	9150	9150	9150	0
34	20231130	191200	67524500	9150	9150	9150	9150	0
35	20231130	191100	67524500	9150	9150	9150	9150	0
36	20231130	191000	67524500	9150	9150	9150	9150	0
37	20231130	190900	67524500	9150	9150	9150	9150	0
38	20231130	190800	67524500	9150	9150	9150	9150	0
39	20231130	190700	67524500	9150	9150	9150	9150	0
40	20231130	190600	67524500	9150	9150	9150	9150	0
41	20231130	190500	67524500	9150	9150	9150	9150	0
42	20231130	190400	67524500	9150	9150	9150	9150	0
43	20231130	190300	67524500	9150	9150	9150	9150	0
44	20231130	190200	67524500	9150	9150	9150	9150	0
45	20231130	190100	67524500	9150	9150	9150	9150	0
46	20231130	190000	67524500	9150	9150	9150	9150	0
47	20231130	185900	67524500	9150	9150	9150	9150	0
48	20231130	185800	67524500	9150	9150	9150	9150	0
49	20231130	185700	67524500	9150	9150	9150	9150	0
50	20231130	185600	67524500	9150	9150	9150	9150	0
51	20231130	185500	67524500	9150	9150	9150	9150	0
52	20231130	185400	67524500	9150	9150	9150	9150	0
53	20231130	185300	67524500	9150	9150	9150	9150	0
54	20231130	185200	67524500	9150	9150	9150	9150	0
55	20231130	185100	67524500	9150	9150	9150	9150	0
56	20231130	185000	67524500	9150	9150	9150	9150	0
57	20231130	184900	67524500	9150	9150	9150	9150	0
58	20231130	184800	67524500	9150	9150	9150	9150	0
59	20231130	184700	67524500	9150	9150	9150	9150	0
60	20231130	184600	67524500	9150	9150	9150	9150	0
61	20231130	184500	67524500	9150	9150	9150	9150	0
62	20231130	184400	67524500	9150	9150	9150	9150	256
63	20231130	184300	67524500	9150	9150	9150	9150	0
64	20231130	184200	67524500	9150	9150	9150	9150	0
65	20231130	184100	67524500	9150	9150	9150	9150	0
66	20231130	184000	67524500	9150	9150	9150	9150	0
67	20231130	183900	67524500	9150	9150	9150	9150	0
68	20231130	183800	67524500	9150	9150	9150	9150	0
69	20231130	183700	67524500	9150	9150	9150	9150	0
70	20231130	183600	67524500	9150	9150	9150	9150	0
71	20231130	183500	67524500	9150	9150	9150	9150	0
72	20231130	183400	67524500	9150	9150	9150	9150	0
73	20231130	183300	67524500	9150	9150	9150	9150	0
74	20231130	183200	67524500	9150	9150	9150	9150	0
75	20231130	183100	67524500	9150	9150	9150	9150	0
76	20231130	183000	67524500	9150	9150	9150	9150	0
77	20231130	182900	67524500	9150	9150	9150	9150	0
78	20231130	182800	67524500	9150	9150	9150	9150	0
79	20231130	182700	67524500	9150	9150	9150	9150	0
80	20231130	182600	67524500	9150	9150	9150	9150	0
81	20231130	182500	67524500	9150	9150	9150	9150	0
82	20231130	182400	67524500	9150	9150	9150	9150	0
83	20231130	182300	67524500	9150	9150	9150	9150	0
84	20231130	182200	67524500	9150	9150	9150	9150	0
85	20231130	182100	67524500	9150	9150	9150	9150	0
86	20231130	182000	67524500	9150	9150	9150	9150	0
87	20231130	181900	67524500	9150	9150	9150	9150	0
88	20231130	181800	67524500	9150	9150	9150	9150	0
89	20231130	181700	67524500	9150	9150	9150	9150	0
90	20231130	181600	67524500	9150	9150	9150	9150	0
91	20231130	181500	67524500	9150	9150	9150	9150	0
92	20231130	181400	67524500	9150	9150	9150	9150	256
93	20231130	181300	67524500	9150	9150	9150	9150	0
94	20231130	181200	67524500	9150	9150	9150	9150	0
95	20231130	181100	67524500	9150	9150	9150	9150	0
96	20231130	181000	67524500	9150	9150	9150	9150	0
97	20231130	180900	67524500	9150	9150	9150	9150	0
98	20231130	180800	67524500	9150	9150	9150	9150	0
99	20231130	180700	67524500	9150	9150	9150	9150	0
100	20231130	180600	67524500	9150	9150	9150	9150	0
101	20231130	180500	67524500	9150	9150	9150	9150	0
102	20231130	180400	67524500	9150	9150	9150	9150	0
103	20231130	180300	67524500	9150	9150	9150	9150	0
104	20231130	180200	67524500	9150	9150	9150	9150	0
105	20231130	180100	67524500	9150	9150	9150	9150	0
106	20231130	180000	67524500	9150	9150	9150	9150	0
107	20231130	175900	67524500	9150	9150	9150	9150	0
108	20231130	175800	67524500	9150	9150	9150	9150	0
109	20231130	175700	67524500	9150	9150	9150	9150	0
110	20231130	175600	67524500	9150	9150	9150	9150	0
111	20231130	175500	67524500	9150	9150	9150	9150	0
112	20231130	175400	67524500	9150	9150	9150	9150	0
113	20231130	175300	67524500	9150	9150	9150	9150	0
114	20231130	175200	67524500	9150	9150	9150	9150	0
115	20231130	175100	67524500	9150	9150	9150	9150	0
116	20231130	175000	67524500	9150	9150	9150	9150	0
117	20231130	174900	67524500	9150	9150	9150	9150	0
118	20231130	174800	67524500	9150	9150	9150	9150	0
119	20231130	174700	67524500	9150	9150	9150	9150	0
120	20231130	174600	67524500	9150	9150	9150	9150	0
121	20231130	174500	67524500	9150	9150	9150	9150	0
122	20231130	174400	67524500	9150	9150	9150	9150	256
123	20231130	174300	67524500	9150	9150	9150	9150	0
124	20231130	174200	67524500	9150	9150	9150	9150	0
125	20231130	174100	67524500	9150	9150	9150	9150	0
126	20231130	174000	67524500	9150	9150	9150	9150	0
127	20231130	173900	67524500	9150	9150	9150	9150	0
128	20231130	173800	67524500	9150	9150	9150	9150	0
129	20231130	173700	67524500	9150	9150	9150	9150	0
130	20231130	173600	67524500	9150	9150	9150	9150	0
131	20231130	173500	67524500	9150	9150	9150	9150	0
132	20231130	173400	67524500	9150	9150	9150	9150	0
133	20231130	173300	67524500	9150	9150	9150	9150	0
134	20231130	173200	67524500	9150	9150	9150	9150	0
135	20231130	173100	67524500	9150	9150	9150	9150	0
136	20231130	173000	67524500	9150	9150	9150	9150	0
137	20231130	172900	67524500	9150	9150	9150	9150	0
138	20231130	172800	67524500	9150	9150	9150	9150	0
139	20231130	172700	67524500	9150	9150	9150	9150	0
140	20231130	172600	67524500	9150	9150	9150	9150	0
141	20231130	172500	67524500	9150	9150	9150	9150	0
142	20231130	172400	67524500	9150	9150	9150	9150	0
143	20231130	172300	67524500	9150	9150	9150	9150	0
144	20231130	172200	67524500	9150	9150	9150	9150	0
145	20231130	172100	67524500	9150	9150	9150	9150	0
146	20231130	172000	67524500	9150	9150	9150	9150	0
147	20231130	171900	67524500	9150	9150	9150	9150	0
148	20231130	171800	67524500	9150	9150	9150	9150	0
149	20231130	171700	67524500	9150	9150	9150	9150	0
150	20231130	171600	67524500	9150	9150	9150	9150	0
151	20231130	171500	67524500	9150	9150	9150	9150	0
152	20231130	171400	67524500	9150	9150	9150	9150	256
153	20231130	171300	67524500	9150	9150	9150	9150	0
154	20231130	171200	67524500	9150	9150	9150	9150	0
155	20231130	171100	67524500	9150	9150	9150	9150	0
156	20231130	171000	67524500	9150	9150	9150	9150	0
157	20231130	170900	67524500	9150	9150	9150	9150	0
158	20231130	170800	67524500	9150	9150	9150	9150	0
159	20231130	170700	67524500	9150	9150	9150	9150	0
160	20231130	170600	67524500	9150	9150	9150	9150	0
161	20231130	170500	67524500	9150	9150	9150	9150	0
162	20231130	170400	67524500	9150	9150	9150	9150	0
163	20231130	170300	67524500	9150	9150	9150	9150	0
164	20231130	170200	67524500	9150	9150	9150	9150	0
165	20231130	170100	67524500	9150	9150	9150	9150	0
166	20231130	170000	67524500	9150	9150	9150	9150	0
167	20231130	165900	67524500	9150	9150	9150	9150	0
168	20231130	165800	67524500	9150	9150	9150	9150	0
169	20231130	165700	67524500	9150	9150	9150	9150	0
170	20231130	165600	67524500	9150	9150	9150	9150	0
171	20231130	165500	67524500	9150	9150	9150	9150	0
172	20231130	165400	67524500	9150	9150	9150	9150	0
173	20231130	165300	67524500	9150	9150	9150	9150	0
174	20231130	165200	67524500	9150	9150	9150	9150	0
175	20231130	165100	67524500	9150	9150	9150	9150	0
176	20231130	165000	67524500	9150	9150	9150	9150	0
177	20231130	164900	67524500	9150	9150	9150	9150	0
178	20231130	164800	67524500	9150	9150	9150	9150	0
179	20231130	164700	67524500	9150	9150	9150	9150	0
180	20231130	164600	67524500	9150	9150	9150	9150	0
181	20231130	164500	67524500	9150	9150	9150	9150	0
182	20231130	164400	67524500	9150	9150	9150	9150	256
183	20231130	164300	67524500	9150	9150	9150	9150	0
184	20231130	164200	67524500	9150	9150	9150	9150	0
185	20231130	164100	67524500	9150	9150	9150	9150	0
186	20231130	164000	67524500	9150	9150	9150	9150	0
187	20231130	163900	67524500	9150	9150	9150	9150	0
188	20231130	163800	67524500	9150	9150	9150	9150	0
189	20231130	163700	67524500	9150	9150	9150	9150	0
190	20231130	163600	67524500	9150	9150	9150	9150	0
191	20231130	163500	67524500	9150	9150	9150	9150	0
192	20231130	163400	67524500	9150	9150	9150	9150	0
193	20231130	163300	67524500	9150	9150	9150	9150	0
194	20231130	163200	67524500	9150	9150	9150	9150	0
195	20231130	163100	67524500	9150	9150	9150	9150	0
196	20231130	163000	67524500	9150	9150	9150	9150	0
197	20231130	162900	67524500	9150	9150	9150	9150	0
198	20231130	162800	67524500	9150	9150	9150	9150	0
199	20231130	162700	67524500	9150	9150	9150	9150	0
200	20231130	162600	67524500	9150	9150	9150	9150	0
201	20231130	162500	67524500	9150	9150	9150	9150	0
202	20231130	162400	67524500	9150	9150	9150	9150	0
203	20231130	162300	67524500	9150	9150	9150	9150	0
204	20231130	162200	67524500	9150	9150	9150	9150	0
205	20231130	162100	67524500	9150	9150	9150	9150	0
206	20231130	162000	67524500	9150	9150	9150	9150	0
207	20231130	161900	67524500	9150	9150	9150	9150	0
208	20231130	161800	67524500	9150	9150	9150	9150	0
209	20231130	161700	67524500	9150	9150	9150	9150	0
210	20231130	161600	67524500	9150	9150	9150	9150	0
211	20231130	161500	67524500	9150	9150	9150	9150	0
212	20231130	161400	67524500	9150	9150	9150	9150	256
213	20231130	161300	67524500	9150	9150	9150	9150	0
214	20231130	161200	67524500	9150	9150	9150	9150	0
215	20231130	161100	67524500	9150	9150	9150	9150	0
216	20231130	161000	67524500	9150	9150	9150	9150	0
217	20231130	160900	67524500	9150	9150	9150	9150	0
218	20231130	160800	67524500	9150	9150	9150	9150	0
219	20231130	160700	67524500	9150	9150	9150	9150	0
220	20231130	160600	67524500	9150	9150	9150	9150	0
221	20231130	160500	67524500	9150	9150	9150	9150	0
222	20231130	160400	67524500	9150	9150	9150	9150	0
223	20231130	160300	67524500	9150	9150	9150	9150	0
224	20231130	160200	67524500	9150	9150	9150	9150	0
225	20231130	160100	67524500	9150	9150	9150	9150	0
226	20231130	160000	67524500	9150	9150	9150	9150	0
227	20231130	155900	67524500	9150	9150	9150	9150	0
228	20231130	155800	67524500	9150	9150	9150	9150	0
229	20231130	155700	67524500	9150	9150	9150	9150	0
230	20231130	155600	67524500	9150	9150	9150	9150	0
231	20231130	155500	67524500	9150	9150	9150	9150	0
232	20231130	155400	67524500	9150	9150	9150	9150	0
233	20231130	155300	67524500	9150	9150	9150	9150	0
234	20231130	155200	67524500	9150	9150	9150	9150	0
235	20231130	155100	67524500	9150	9150	9150	9150	0
236	20231130	155000	67524500	9150	9150	9150	9150	0
237	20231130	154900	67524500	9150	9150	9150	9150	0
238	20231130	154800	67524500	9150	9150	9150	9150	0
239	20231130	154700	67524500	9150	9150	9150	9150	0
240	20231130	154600	67524500	9150	9150	9150	9150	0
241	20231130	154500	67524500	9150	9150	9150	9150	0
242	20231130	154400	67524500	9150	9150	9150	9150	256
243	20231130	154300	67524500	9150	9150	9150	9150	0
244	20231130	154200	67524500	9150	9150	9150	9150	0
245	20231130	154100	67524500	9150	9150	9150	9150	0
246	20231130	154000	67524500	9150	9150	9150	9150	0
247	20231130	153900	67524500	9150	9150	9150	9150	0
248	20231130	153800	67524500	9150	9150	9150	9150	0
249	20231130	153700	67524500	9150	9150	9150	9150	0
250	20231130	153600	67524500	9150	9150	9150	9150	0
251	20231130	153500	67524500	9150	9150	9150	9150	0
252	20231130	153400	67524500	9150	9150	9150	9150	0
253	20231130	153300	67524500	9150	9150	9150	9150	0
254	20231130	153200	67524500	9150	9150	9150	9150	0
255	20231130	153100	67524500	9150	9150	9150	9150	0
256	20231130	153000	67524500	9150	9150	9150	9150	256
257	20231130	152900	65182100	9130	9130	9130	9130	0
258	20231130	152800	65182100	9130	9130	9130	9130	0
259	20231130	152700	65182100	9130	9130	9130	9130	0
260	20231130	152600	65182100	9130	9130	9130	9130	0
261	20231130	152500	65182100	9130	9130	9130	9130	0
262	20231130	152400	65182100	9130	9130	9130	9130	0
263	20231130	152300	65182100	9130	9130	9130	9130	0
264	20231130	152200	65182100	9130	9130	9130	9130	0
265	20231130	152100	65182100	9130	9130	9130	9130	0
266	20231130	152000	65182100	9130	9130	9130	9130	0
267	20231130	151900	65182100	9130	9130	9130	9130	0
268	20231130	151800	65182100	9130	9120	9130	9120	437
269	20231130	151700	61195660	9120	9120	9120	9120	96
270	20231130	151600	60320140	9110	9110	9110	9110	0
271	20231130	151500	60320140	9110	9110	9110	9110	0
272	20231130	151400	60320140	9110	9110	9110	9110	0
273	20231130	151300	60320140	9110	9110	9110	9110	0
274	20231130	151200	60320140	9110	9110	9110	9110	0
275	20231130	151100	60320140	9110	9110	9110	9110	0
276	20231130	151000	60320140	9110	9110	9110	9110	0
277	20231130	150900	60320140	9110	9110	9110	9110	2
278	20231130	150800	60301920	9090	9090	9090	9090	1
279	20231130	150700	60292830	9110	9090	9110	9090	79
280	20231130	150600	59574680	9110	9110	9110	9110	0
281	20231130	150500	59574680	9110	9110	9110	9110	0
282	20231130	150400	59574680	9110	9110	9110	9110	500
283	20231130	150300	55019680	9110	9110	9110	9110	1
284	20231130	150200	55010570	9100	9100	9100	9100	0
285	20231130	150100	55010570	9100	9100	9100	9100	203
286	20231130	150000	53163270	9100	9100	9100	9100	366
287	20231130	145900	49832670	9120	9120	9120	9120	0
288	20231130	145800	49832670	9120	9120	9120	9120	0
289	20231130	145700	49832670	9120	9100	9120	9100	64
290	20231130	145600	49249190	9100	9110	9110	9100	98
291	20231130	145500	48356970	9110	9110	9110	9110	0
292	20231130	145400	48356970	9110	9110	9110	9110	50
293	20231130	145300	47901470	9120	9120	9120	9120	0
294	20231130	145200	47901470	9120	9120	9120	9120	0
295	20231130	145100	47901470	9120	9120	9120	9120	0
296	20231130	145000	47901470	9120	9120	9120	9120	0
297	20231130	144900	47901470	9120	9120	9120	9120	0
298	20231130	144800	47901470	9120	9120	9120	9120	0
299	20231130	144700	47901470	9120	9120	9120	9120	0
300	20231130	144600	47901470	9120	9120	9120	9120	0
301	20231130	144500	47901470	9120	9120	9120	9120	0
302	20231130	144400	47901470	9120	9120	9120	9120	0
303	20231130	144300	47901470	9120	9120	9120	9120	0
304	20231130	144200	47901470	9120	9120	9120	9120	1
305	20231130	144100	47892350	9120	9120	9120	9120	9
306	20231130	144000	47810270	9120	9120	9120	9120	0
307	20231130	143900	47810270	9120	9120	9120	9120	0
308	20231130	143800	47810270	9120	9120	9120	9120	0
309	20231130	143700	47810270	9120	9120	9120	9120	0
310	20231130	143600	47810270	9120	9120	9120	9120	0
311	20231130	143500	47810270	9120	9120	9120	9120	0
312	20231130	143400	47810270	9120	9120	9120	9120	0
313	20231130	143300	47810270	9120	9120	9120	9120	1
314	20231130	143200	47801150	9110	9110	9110	9110	369
315	20231130	143100	44439560	9110	9110	9110	9110	3
316	20231130	143000	44412230	9120	9120	9120	9120	0
317	20231130	142900	44412230	9120	9120	9120	9120	0
318	20231130	142800	44412230	9120	9120	9120	9120	0
319	20231130	142700	44412230	9120	9120	9120	9120	0
320	20231130	142600	44412230	9120	9120	9120	9120	0
321	20231130	142500	44412230	9120	9120	9120	9120	2
322	20231130	142400	44393990	9110	9110	9110	9110	5
323	20231130	142300	44348440	9110	9110	9110	9110	0
324	20231130	142200	44348440	9110	9110	9110	9110	3
325	20231130	142100	44321110	9120	9120	9120	9120	0
326	20231130	142000	44321110	9120	9120	9120	9120	0
327	20231130	141900	44321110	9120	9120	9120	9120	0
328	20231130	141800	44321110	9120	9120	9120	9120	0
329	20231130	141700	44321110	9120	9120	9120	9120	0
330	20231130	141600	44321110	9120	9120	9120	9120	0
331	20231130	141500	44321110	9120	9120	9120	9120	0
332	20231130	141400	44321110	9120	9120	9120	9120	0
333	20231130	141300	44321110	9120	9120	9120	9120	0
334	20231130	141200	44321110	9120	9120	9120	9120	0
335	20231130	141100	44321110	9120	9120	9120	9120	0
336	20231130	141000	44321110	9120	9120	9120	9120	0
337	20231130	140900	44321110	9120	9120	9120	9120	0
338	20231130	140800	44321110	9120	9120	9120	9120	0
339	20231130	140700	44321110	9120	9120	9120	9120	0
340	20231130	140600	44321110	9120	9120	9120	9120	1
341	20231130	140500	44311990	9110	9110	9110	9110	0
342	20231130	140400	44311990	9110	9110	9110	9110	6
343	20231130	140300	44257330	9100	9100	9100	9100	9
344	20231130	140200	44175430	9090	9090	9090	9090	0
345	20231130	140100	44175430	9090	9090	9090	9090	0
346	20231130	140000	44175430	9090	9090	9090	9090	0
347	20231130	135900	44175430	9090	9090	9090	9090	0
348	20231130	135800	44175430	9090	9090	9090	9090	0
349	20231130	135700	44175430	9090	9090	9090	9090	0
350	20231130	135600	44175430	9090	9090	9090	9090	0
351	20231130	135500	44175430	9090	9090	9090	9090	0
352	20231130	135400	44175430	9090	9090	9090	9090	0
353	20231130	135300	44175430	9090	9090	9090	9090	0
354	20231130	135200	44175430	9090	9090	9090	9090	0
355	20231130	135100	44175430	9090	9090	9090	9090	0
356	20231130	135000	44175430	9090	9090	9090	9090	0
357	20231130	134900	44175430	9090	9090	9090	9090	0
358	20231130	134800	44175430	9090	9090	9090	9090	0
359	20231130	134700	44175430	9090	9090	9090	9090	0
360	20231130	134600	44175430	9090	9090	9090	9090	0
361	20231130	134500	44175430	9090	9090	9090	9090	0
362	20231130	134400	44175430	9090	9090	9090	9090	0
363	20231130	134300	44175430	9090	9090	9090	9090	0
364	20231130	134200	44175430	9090	9090	9090	9090	0
365	20231130	134100	44175430	9090	9090	9090	9090	0
366	20231130	134000	44175430	9090	9090	9090	9090	0
367	20231130	133900	44175430	9090	9090	9090	9090	0
368	20231130	133800	44175430	9090	9090	9090	9090	0
369	20231130	133700	44175430	9090	9090	9090	9090	0
370	20231130	133600	44175430	9090	9090	9090	9090	0
371	20231130	133500	44175430	9090	9090	9090	9090	0
372	20231130	133400	44175430	9090	9090	9090	9090	0
373	20231130	133300	44175430	9090	9090	9090	9090	0
374	20231130	133200	44175430	9090	9090	9090	9090	0
375	20231130	133100	44175430	9090	9090	9090	9090	0
376	20231130	133000	44175430	9090	9090	9090	9090	0
377	20231130	132900	44175430	9090	9090	9090	9090	0
378	20231130	132800	44175430	9090	9090	9090	9090	0
379	20231130	132700	44175430	9090	9090	9090	9090	7
380	20231130	132600	44111800	9090	9090	9090	9090	3
381	20231130	132500	44084530	9090	9100	9100	9090	105
382	20231130	132400	43129060	9110	9110	9110	9110	0
383	20231130	132300	43129060	9110	9110	9110	9110	0
384	20231130	132200	43129060	9110	9110	9110	9110	0
385	20231130	132100	43129060	9110	9110	9110	9110	0
386	20231130	132000	43129060	9110	9110	9110	9110	0
387	20231130	131900	43129060	9110	9110	9110	9110	0
388	20231130	131800	43129060	9110	9110	9110	9110	0
389	20231130	131700	43129060	9110	9110	9110	9110	0
390	20231130	131600	43129060	9110	9110	9110	9110	0
391	20231130	131500	43129060	9110	9110	9110	9110	0
392	20231130	131400	43129060	9110	9110	9110	9110	0
393	20231130	131300	43129060	9110	9110	9110	9110	0
394	20231130	131200	43129060	9110	9110	9110	9110	0
395	20231130	131100	43129060	9110	9110	9110	9110	0
396	20231130	131000	43129060	9110	9110	9110	9110	0
397	20231130	130900	43129060	9110	9110	9110	9110	0
398	20231130	130800	43129060	9110	9110	9110	9110	0
399	20231130	130700	43129060	9110	9110	9110	9110	0
400	20231130	130600	43129060	9110	9110	9110	9110	0
401	20231130	130500	43129060	9110	9110	9110	9110	0
402	20231130	130400	43129060	9110	9110	9110	9110	1
403	20231130	130300	43119950	9100	9100	9100	9100	0
404	20231130	130200	43119950	9100	9100	9100	9100	0
405	20231130	130100	43119950	9100	9100	9100	9100	40
406	20231130	130000	42755950	9100	9100	9100	9100	0
407	20231130	125900	42755950	9100	9100	9100	9100	0
408	20231130	125800	42755950	9100	9100	9100	9100	0
409	20231130	125700	42755950	9100	9120	9120	9100	201
410	20231130	125600	40922850	9100	9100	9100	9100	0
411	20231130	125500	40922850	9100	9100	9100	9100	0
412	20231130	125400	40922850	9100	9100	9100	9100	0
413	20231130	125300	40922850	9100	9100	9100	9100	0
414	20231130	125200	40922850	9100	9100	9100	9100	1
415	20231130	125100	40913750	9100	9100	9100	9100	0
416	20231130	125000	40913750	9100	9100	9100	9100	0
417	20231130	124900	40913750	9100	9100	9100	9100	10
418	20231130	124800	40822750	9130	9130	9130	9130	0
419	20231130	124700	40822750	9130	9130	9130	9130	0
420	20231130	124600	40822750	9130	9130	9130	9130	0
421	20231130	124500	40822750	9130	9130	9130	9130	0
422	20231130	124400	40822750	9130	9130	9130	9130	0
423	20231130	124300	40822750	9130	9130	9130	9130	0
424	20231130	124200	40822750	9130	9130	9130	9130	0
425	20231130	124100	40822750	9130	9130	9130	9130	0
426	20231130	124000	40822750	9130	9130	9130	9130	0
427	20231130	123900	40822750	9130	9130	9130	9130	0
428	20231130	123800	40822750	9130	9130	9130	9130	0
429	20231130	123700	40822750	9130	9130	9130	9130	0
430	20231130	123600	40822750	9130	9130	9130	9130	0
431	20231130	123500	40822750	9130	9130	9130	9130	0
432	20231130	123400	40822750	9130	9130	9130	9130	0
433	20231130	123300	40822750	9130	9130	9130	9130	0
434	20231130	123200	40822750	9130	9130	9130	9130	0
435	20231130	123100	40822750	9130	9130	9130	9130	0
436	20231130	123000	40822750	9130	9130	9130	9130	200
437	20231130	122900	38996750	9090	9090	9090	9090	10
438	20231130	122800	38905850	9100	9100	9100	9100	0
439	20231130	122700	38905850	9100	9100	9100	9100	0
440	20231130	122600	38905850	9100	9100	9100	9100	0
441	20231130	122500	38905850	9100	9100	9100	9100	0
442	20231130	122400	38905850	9100	9100	9100	9100	0
443	20231130	122300	38905850	9100	9100	9100	9100	0
444	20231130	122200	38905850	9100	9100	9100	9100	0
445	20231130	122100	38905850	9100	9100	9100	9100	0
446	20231130	122000	38905850	9100	9100	9100	9100	0
447	20231130	121900	38905850	9100	9100	9100	9100	0
448	20231130	121800	38905850	9100	9100	9100	9100	0
449	20231130	121700	38905850	9100	9100	9100	9100	0
450	20231130	121600	38905850	9100	9100	9100	9100	0
451	20231130	121500	38905850	9100	9100	9100	9100	0
452	20231130	121400	38905850	9100	9100	9100	9100	0
453	20231130	121300	38905850	9100	9100	9100	9100	0
454	20231130	121200	38905850	9100	9100	9100	9100	0
455	20231130	121100	38905850	9100	9100	9100	9100	0
456	20231130	121000	38905850	9100	9100	9100	9100	0
457	20231130	120900	38905850	9100	9100	9100	9100	0
458	20231130	120800	38905850	9100	9100	9100	9100	0
459	20231130	120700	38905850	9100	9100	9100	9100	4
460	20231130	120600	38869450	9100	9100	9100	9100	0
461	20231130	120500	38869450	9100	9100	9100	9100	0
462	20231130	120400	38869450	9100	9100	9100	9100	0
463	20231130	120300	38869450	9100	9100	9100	9100	0
464	20231130	120200	38869450	9100	9100	9100	9100	0
465	20231130	120100	38869450	9100	9100	9100	9100	0
466	20231130	120000	38869450	9100	9100	9100	9100	0
467	20231130	115900	38869450	9100	9100	9100	9100	0
468	20231130	115800	38869450	9100	9100	9100	9100	0
469	20231130	115700	38869450	9100	9100	9100	9100	0
470	20231130	115600	38869450	9100	9100	9100	9100	0
471	20231130	115500	38869450	9100	9120	9120	9100	1000
472	20231130	115400	29766730	9130	9130	9130	9130	0
473	20231130	115300	29766730	9130	9130	9130	9130	0
474	20231130	115200	29766730	9130	9130	9130	9130	0
475	20231130	115100	29766730	9130	9130	9130	9130	0
476	20231130	115000	29766730	9130	9130	9130	9130	0
477	20231130	114900	29766730	9130	9130	9130	9130	0
478	20231130	114800	29766730	9130	9130	9130	9130	0
479	20231130	114700	29766730	9130	9130	9130	9130	0
480	20231130	114600	29766730	9130	9130	9130	9130	5
481	20231130	114500	29721080	9130	9130	9130	9130	0
482	20231130	114400	29721080	9130	9130	9130	9130	100
483	20231130	114300	28808080	9130	9130	9130	9130	0
484	20231130	114200	28808080	9130	9130	9130	9130	12
485	20231130	114100	28698520	9140	9140	9140	9140	66
486	20231130	114000	28095280	9130	9130	9130	9130	120
487	20231130	113900	26999680	9120	9120	9120	9120	56
488	20231130	113800	26488960	9110	9110	9110	9110	0
489	20231130	113700	26488960	9110	9110	9110	9110	0
490	20231130	113600	26488960	9110	9110	9110	9110	0
491	20231130	113500	26488960	9110	9110	9110	9110	0
492	20231130	113400	26488960	9110	9110	9110	9110	0
493	20231130	113300	26488960	9110	9110	9110	9110	7
494	20231130	113200	26425190	9110	9110	9110	9110	0
495	20231130	113100	26425190	9110	9110	9110	9110	0
496	20231130	113000	26425190	9110	9110	9110	9110	0
497	20231130	112900	26425190	9110	9110	9110	9110	0
498	20231130	112800	26425190	9110	9110	9110	9110	0
499	20231130	112700	26425190	9110	9110	9110	9110	2
500	20231130	112600	26406970	9100	9100	9100	9100	0
501	20231130	112500	26406970	9100	9100	9100	9100	0
502	20231130	112400	26406970	9100	9100	9100	9100	0
503	20231130	112300	26406970	9100	9100	9100	9100	0
504	20231130	112200	26406970	9100	9100	9100	9100	0
505	20231130	112100	26406970	9100	9100	9100	9100	0
506	20231130	112000	26406970	9100	9100	9100	9100	0
507	20231130	111900	26406970	9100	9100	9100	9100	0
508	20231130	111800	26406970	9100	9100	9100	9100	0
509	20231130	111700	26406970	9100	9100	9100	9100	9
510	20231130	111600	26325070	9100	9100	9100	9100	14
511	20231130	111500	26197670	9100	9090	9100	9090	243
512	20231130	111400	23987370	9080	9080	9080	9080	0
513	20231130	111300	23987370	9080	9080	9080	9080	0
514	20231130	111200	23987370	9080	9080	9080	9080	5
515	20231130	111100	23941970	9080	9080	9080	9080	0
516	20231130	111000	23941970	9080	9080	9080	9080	4
517	20231130	110900	23905650	9080	9080	9080	9080	0
518	20231130	110800	23905650	9080	9080	9080	9080	0
519	20231130	110700	23905650	9080	9080	9080	9080	48
520	20231130	110600	23469810	9080	9080	9080	9080	0
521	20231130	110500	23469810	9080	9080	9080	9080	0
522	20231130	110400	23469810	9080	9080	9080	9080	0
523	20231130	110300	23469810	9080	9080	9080	9080	0
524	20231130	110200	23469810	9080	9080	9080	9080	0
525	20231130	110100	23469810	9080	9080	9080	9080	0
526	20231130	110000	23469810	9080	9080	9080	9070	6
527	20231130	105900	23415340	9080	9080	9080	9080	0
528	20231130	105800	23415340	9080	9080	9080	9080	0
529	20231130	105700	23415340	9080	9080	9080	9080	0
530	20231130	105600	23415340	9080	9080	9080	9080	9
531	20231130	105500	23333620	9070	9070	9070	9070	0
532	20231130	105400	23333620	9070	9070	9070	9070	0
533	20231130	105300	23333620	9070	9070	9070	9070	0
534	20231130	105200	23333620	9070	9070	9070	9070	0
535	20231130	105100	23333620	9070	9070	9070	9070	0
536	20231130	105000	23333620	9070	9070	9070	9070	0
537	20231130	104900	23333620	9070	9070	9070	9070	1
538	20231130	104800	23324550	9070	9070	9070	9070	6
539	20231130	104700	23270130	9070	9070	9070	9070	29
540	20231130	104600	23007100	9070	9070	9070	9070	0
541	20231130	104500	23007100	9070	9070	9070	9070	0
542	20231130	104400	23007100	9070	9070	9070	9070	0
543	20231130	104300	23007100	9070	9070	9070	9070	2
544	20231130	104200	22988960	9070	9070	9070	9070	0
545	20231130	104100	22988960	9070	9070	9070	9070	1
546	20231130	104000	22979890	9080	9080	9080	9080	0
547	20231130	103900	22979890	9080	9080	9080	9080	0
548	20231130	103800	22979890	9080	9070	9080	9070	11
549	20231130	103700	22880020	9070	9070	9070	9070	0
550	20231130	103600	22880020	9070	9070	9070	9070	0
551	20231130	103500	22880020	9070	9070	9070	9070	0
552	20231130	103400	22880020	9070	9070	9070	9070	0
553	20231130	103300	22880020	9070	9070	9070	9070	2
554	20231130	103200	22861880	9060	9060	9060	9060	0
555	20231130	103100	22861880	9060	9060	9060	9060	63
556	20231130	103000	22291100	9080	9080	9080	9080	0
557	20231130	102900	22291100	9080	9080	9080	9080	0
558	20231130	102800	22291100	9080	9080	9080	9080	0
559	20231130	102700	22291100	9080	9080	9080	9080	12
560	20231130	102600	22182140	9080	9080	9080	9080	13
561	20231130	102500	22064100	9080	9080	9080	9080	0
562	20231130	102400	22064100	9080	9080	9080	9080	0
563	20231130	102300	22064100	9080	9080	9080	9080	1
564	20231130	102200	22055020	9060	9060	9060	9060	0
565	20231130	102100	22055020	9060	9060	9060	9060	0
566	20231130	102000	22055020	9060	9060	9060	9060	0
567	20231130	101900	22055020	9060	9060	9060	9060	0
568	20231130	101800	22055020	9060	9060	9060	9060	65
569	20231130	101700	21466120	9060	9060	9060	9060	0
570	20231130	101600	21466120	9060	9060	9060	9060	27
571	20231130	101500	21221500	9090	9090	9090	9090	0
572	20231130	101400	21221500	9090	9090	9090	9090	0
573	20231130	101300	21221500	9090	9090	9090	9090	0
574	20231130	101200	21221500	9090	9090	9090	9090	0
575	20231130	101100	21221500	9090	9060	9090	9060	78
576	20231130	101000	20514100	9060	9060	9060	9060	0
577	20231130	100900	20514100	9060	9060	9060	9060	1
578	20231130	100800	20505040	9050	9050	9050	9050	0
579	20231130	100700	20505040	9050	9050	9050	9050	0
580	20231130	100600	20505040	9050	9050	9050	9050	20
581	20231130	100500	20324040	9050	9050	9050	9050	0
582	20231130	100400	20324040	9050	9050	9050	9050	0
583	20231130	100300	20324040	9050	9050	9050	9050	0
584	20231130	100200	20324040	9050	9050	9050	9050	0
585	20231130	100100	20324040	9050	9050	9050	9050	0
586	20231130	100000	20324040	9050	9050	9050	9050	0
587	20231130	095900	20324040	9050	9050	9050	9050	0
588	20231130	095800	20324040	9050	9050	9050	9050	0
589	20231130	095700	20324040	9050	9050	9050	9050	0
590	20231130	095600	20324040	9050	9050	9050	9050	2
591	20231130	095500	20305940	9050	9050	9050	9050	0
592	20231130	095400	20305940	9050	9050	9050	9050	0
593	20231130	095300	20305940	9050	9050	9050	9050	0
594	20231130	095200	20305940	9050	9050	9050	9050	43
595	20231130	095100	19916790	9060	9060	9060	9060	1
596	20231130	095000	19907730	9050	9050	9050	9050	0
597	20231130	094900	19907730	9050	9050	9050	9050	0
598	20231130	094800	19907730	9050	9050	9050	9050	0
599	20231130	094700	19907730	9050	9050	9050	9050	0
600	20231130	094600	19907730	9050	9050	9050	9050	100
601	20231130	094500	19002730	9060	9060	9060	9060	0
602	20231130	094400	19002730	9060	9060	9060	9060	0
603	20231130	094300	19002730	9060	9060	9060	9060	0
604	20231130	094200	19002730	9060	9060	9060	9060	0
605	20231130	094100	19002730	9060	9060	9060	9060	0
606	20231130	094000	19002730	9060	9060	9060	9060	0
607	20231130	093900	19002730	9060	9060	9060	9060	174
608	20231130	093800	17426290	9060	9060	9060	9060	100
609	20231130	093700	16520290	9060	9060	9060	9060	137
610	20231130	093600	15279070	9060	9060	9060	9060	135
611	20231130	093500	14055970	9060	9060	9060	9060	0
612	20231130	093400	14055970	9060	9060	9060	9060	15
613	20231130	093300	13920070	9070	9090	9090	9070	62
614	20231130	093200	13357340	9090	9090	9090	9090	264
615	20231130	093100	10957580	9110	9110	9110	9110	1
616	20231130	093000	10948470	9090	9090	9090	9090	0
617	20231130	092900	10948470	9090	9090	9090	9090	0
618	20231130	092800	10948470	9090	9090	9090	9090	6
619	20231130	092700	10893930	9080	9080	9080	9080	0
620	20231130	092600	10893930	9080	9080	9080	9080	0
621	20231130	092500	10893930	9080	9080	9080	9080	0
622	20231130	092400	10893930	9080	9080	9080	9080	0
623	20231130	092300	10893930	9080	9080	9080	9080	0
624	20231130	092200	10893930	9080	9080	9080	9080	0
625	20231130	092100	10893930	9080	9080	9080	9080	0
626	20231130	092000	10893930	9080	9080	9080	9080	0
627	20231130	091900	10893930	9080	9080	9080	9080	11
628	20231130	091800	10794050	9120	9120	9120	9120	0
629	20231130	091700	10794050	9120	9120	9120	9120	0
630	20231130	091600	10794050	9120	9120	9120	9120	0
631	20231130	091500	10794050	9120	9120	9120	9120	1
632	20231130	091400	10784930	9140	9140	9140	9140	0
633	20231130	091300	10784930	9140	9140	9140	9140	0
634	20231130	091200	10784930	9140	9140	9140	9140	0
635	20231130	091100	10784930	9140	9140	9140	9140	0
636	20231130	091000	10784930	9140	9140	9140	9140	0
637	20231130	090900	10784930	9140	9140	9140	9140	0
638	20231130	090800	10784930	9140	9140	9140	9140	0
639	20231130	090700	10784930	9140	9140	9140	9140	0
640	20231130	090600	10784930	9140	9140	9140	9140	0
641	20231130	090500	10784930	9140	9140	9140	9140	0
642	20231130	090400	10784930	9140	9140	9140	9140	0
643	20231130	090300	10784930	9140	9140	9140	9140	0
644	20231130	090200	10784930	9140	9130	9140	9130	20
645	20231130	090100	10602290	9140	9150	9150	9140	500
646	20231130	090000	6027400	9150	9130	9150	9130	659