KissMeData/014710/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185900	34742385	3640	3640	3640	3640	132
3	20231130	185800	34742385	3640	3640	3640	3640	0
4	20231130	185700	34742385	3640	3640	3640	3640	0
5	20231130	185600	34742385	3640	3640	3640	3640	0
6	20231130	185500	34742385	3640	3640	3640	3640	0
7	20231130	185400	34742385	3640	3640	3640	3640	0
8	20231130	185300	34742385	3640	3640	3640	3640	0
9	20231130	185200	34742385	3640	3640	3640	3640	0
10	20231130	185100	34742385	3640	3640	3640	3640	0
11	20231130	185000	34742385	3640	3640	3640	3640	0
12	20231130	184900	34742385	3640	3640	3640	3640	0
13	20231130	184800	34742385	3640	3640	3640	3640	0
14	20231130	184700	34742385	3640	3640	3640	3640	0
15	20231130	184600	34742385	3640	3640	3640	3640	0
16	20231130	184500	34742385	3640	3640	3640	3640	0
17	20231130	184400	34742385	3640	3640	3640	3640	0
18	20231130	184300	34742385	3640	3640	3640	3640	0
19	20231130	184200	34742385	3640	3640	3640	3640	0
20	20231130	184100	34742385	3640	3640	3640	3640	0
21	20231130	184000	34742385	3640	3640	3640	3640	0
22	20231130	183900	34742385	3640	3640	3640	3640	0
23	20231130	183800	34742385	3640	3640	3640	3640	0
24	20231130	183700	34742385	3640	3640	3640	3640	0
25	20231130	183600	34742385	3640	3640	3640	3640	0
26	20231130	183500	34742385	3640	3640	3640	3640	0
27	20231130	183400	34742385	3640	3640	3640	3640	0
28	20231130	183300	34742385	3640	3640	3640	3640	0
29	20231130	183200	34742385	3640	3640	3640	3640	0
30	20231130	183100	34742385	3640	3640	3640	3640	0
31	20231130	183000	34742385	3640	3640	3640	3640	0
32	20231130	182900	34742385	3640	3640	3640	3640	132
33	20231130	182800	34742385	3640	3640	3640	3640	0
34	20231130	182700	34742385	3640	3640	3640	3640	0
35	20231130	182600	34742385	3640	3640	3640	3640	0
36	20231130	182500	34742385	3640	3640	3640	3640	0
37	20231130	182400	34742385	3640	3640	3640	3640	0
38	20231130	182300	34742385	3640	3640	3640	3640	0
39	20231130	182200	34742385	3640	3640	3640	3640	0
40	20231130	182100	34742385	3640	3640	3640	3640	0
41	20231130	182000	34742385	3640	3640	3640	3640	0
42	20231130	181900	34742385	3640	3640	3640	3640	0
43	20231130	181800	34742385	3640	3640	3640	3640	0
44	20231130	181700	34742385	3640	3640	3640	3640	0
45	20231130	181600	34742385	3640	3640	3640	3640	0
46	20231130	181500	34742385	3640	3640	3640	3640	0
47	20231130	181400	34742385	3640	3640	3640	3640	0
48	20231130	181300	34742385	3640	3640	3640	3640	0
49	20231130	181200	34742385	3640	3640	3640	3640	0
50	20231130	181100	34742385	3640	3640	3640	3640	0
51	20231130	181000	34742385	3640	3640	3640	3640	0
52	20231130	180900	34742385	3640	3640	3640	3640	0
53	20231130	180800	34742385	3640	3640	3640	3640	0
54	20231130	180700	34742385	3640	3640	3640	3640	0
55	20231130	180600	34742385	3640	3640	3640	3640	0
56	20231130	180500	34742385	3640	3640	3640	3640	0
57	20231130	180400	34742385	3640	3640	3640	3640	0
58	20231130	180300	34742385	3640	3640	3640	3640	0
59	20231130	180200	34742385	3640	3640	3640	3640	0
60	20231130	180100	34742385	3640	3640	3640	3640	0
61	20231130	180000	34742385	3640	3640	3640	3640	0
62	20231130	175900	34742385	3640	3640	3640	3640	132
63	20231130	175800	34742385	3640	3640	3640	3640	0
64	20231130	175700	34742385	3640	3640	3640	3640	0
65	20231130	175600	34742385	3640	3640	3640	3640	0
66	20231130	175500	34742385	3640	3640	3640	3640	0
67	20231130	175400	34742385	3640	3640	3640	3640	0
68	20231130	175300	34742385	3640	3640	3640	3640	0
69	20231130	175200	34742385	3640	3640	3640	3640	0
70	20231130	175100	34742385	3640	3640	3640	3640	0
71	20231130	175000	34742385	3640	3640	3640	3640	0
72	20231130	174900	34742385	3640	3640	3640	3640	0
73	20231130	174800	34742385	3640	3640	3640	3640	0
74	20231130	174700	34742385	3640	3640	3640	3640	0
75	20231130	174600	34742385	3640	3640	3640	3640	0
76	20231130	174500	34742385	3640	3640	3640	3640	0
77	20231130	174400	34742385	3640	3640	3640	3640	0
78	20231130	174300	34742385	3640	3640	3640	3640	0
79	20231130	174200	34742385	3640	3640	3640	3640	0
80	20231130	174100	34742385	3640	3640	3640	3640	0
81	20231130	174000	34742385	3640	3640	3640	3640	0
82	20231130	173900	34742385	3640	3640	3640	3640	0
83	20231130	173800	34742385	3640	3640	3640	3640	0
84	20231130	173700	34742385	3640	3640	3640	3640	0
85	20231130	173600	34742385	3640	3640	3640	3640	0
86	20231130	173500	34742385	3640	3640	3640	3640	0
87	20231130	173400	34742385	3640	3640	3640	3640	0
88	20231130	173300	34742385	3640	3640	3640	3640	0
89	20231130	173200	34742385	3640	3640	3640	3640	0
90	20231130	173100	34742385	3640	3640	3640	3640	0
91	20231130	173000	34742385	3640	3640	3640	3640	0
92	20231130	172900	34742385	3640	3640	3640	3640	132
93	20231130	172800	34742385	3640	3640	3640	3640	0
94	20231130	172700	34742385	3640	3640	3640	3640	0
95	20231130	172600	34742385	3640	3640	3640	3640	0
96	20231130	172500	34742385	3640	3640	3640	3640	0
97	20231130	172400	34742385	3640	3640	3640	3640	0
98	20231130	172300	34742385	3640	3640	3640	3640	0
99	20231130	172200	34742385	3640	3640	3640	3640	0
100	20231130	172100	34742385	3640	3640	3640	3640	0
101	20231130	172000	34742385	3640	3640	3640	3640	0
102	20231130	171900	34742385	3640	3640	3640	3640	0
103	20231130	171800	34742385	3640	3640	3640	3640	0
104	20231130	171700	34742385	3640	3640	3640	3640	0
105	20231130	171600	34742385	3640	3640	3640	3640	0
106	20231130	171500	34742385	3640	3640	3640	3640	0
107	20231130	171400	34742385	3640	3640	3640	3640	0
108	20231130	171300	34742385	3640	3640	3640	3640	0
109	20231130	171200	34742385	3640	3640	3640	3640	0
110	20231130	171100	34742385	3640	3640	3640	3640	0
111	20231130	171000	34742385	3640	3640	3640	3640	0
112	20231130	170900	34742385	3640	3640	3640	3640	0
113	20231130	170800	34742385	3640	3640	3640	3640	0
114	20231130	170700	34742385	3640	3640	3640	3640	0
115	20231130	170600	34742385	3640	3640	3640	3640	0
116	20231130	170500	34742385	3640	3640	3640	3640	0
117	20231130	170400	34742385	3640	3640	3640	3640	0
118	20231130	170300	34742385	3640	3640	3640	3640	0
119	20231130	170200	34742385	3640	3640	3640	3640	0
120	20231130	170100	34742385	3640	3640	3640	3640	0
121	20231130	170000	34742385	3640	3640	3640	3640	0
122	20231130	165900	34742385	3640	3640	3640	3640	132
123	20231130	165800	34742385	3640	3640	3640	3640	0
124	20231130	165700	34742385	3640	3640	3640	3640	0
125	20231130	165600	34742385	3640	3640	3640	3640	0
126	20231130	165500	34742385	3640	3640	3640	3640	0
127	20231130	165400	34742385	3640	3640	3640	3640	0
128	20231130	165300	34742385	3640	3640	3640	3640	0
129	20231130	165200	34742385	3640	3640	3640	3640	0
130	20231130	165100	34742385	3640	3640	3640	3640	0
131	20231130	165000	34742385	3640	3640	3640	3640	0
132	20231130	164900	34742385	3640	3640	3640	3640	0
133	20231130	164800	34742385	3640	3640	3640	3640	0
134	20231130	164700	34742385	3640	3640	3640	3640	0
135	20231130	164600	34742385	3640	3640	3640	3640	0
136	20231130	164500	34742385	3640	3640	3640	3640	0
137	20231130	164400	34742385	3640	3640	3640	3640	0
138	20231130	164300	34742385	3640	3640	3640	3640	0
139	20231130	164200	34742385	3640	3640	3640	3640	0
140	20231130	164100	34742385	3640	3640	3640	3640	0
141	20231130	164000	34742385	3640	3640	3640	3640	0
142	20231130	163900	34742385	3640	3640	3640	3640	0
143	20231130	163800	34742385	3640	3640	3640	3640	0
144	20231130	163700	34742385	3640	3640	3640	3640	0
145	20231130	163600	34742385	3640	3640	3640	3640	0
146	20231130	163500	34742385	3640	3640	3640	3640	0
147	20231130	163400	34742385	3640	3640	3640	3640	0
148	20231130	163300	34742385	3640	3640	3640	3640	0
149	20231130	163200	34742385	3640	3640	3640	3640	0
150	20231130	163100	34742385	3640	3640	3640	3640	0
151	20231130	163000	34742385	3640	3640	3640	3640	0
152	20231130	162900	34742385	3640	3640	3640	3640	132
153	20231130	162800	34742385	3640	3640	3640	3640	0
154	20231130	162700	34742385	3640	3640	3640	3640	0
155	20231130	162600	34742385	3640	3640	3640	3640	0
156	20231130	162500	34742385	3640	3640	3640	3640	0
157	20231130	162400	34742385	3640	3640	3640	3640	0
158	20231130	162300	34742385	3640	3640	3640	3640	0
159	20231130	162200	34742385	3640	3640	3640	3640	0
160	20231130	162100	34742385	3640	3640	3640	3640	0
161	20231130	162000	34742385	3640	3640	3640	3640	0
162	20231130	161900	34742385	3640	3640	3640	3640	0
163	20231130	161800	34742385	3640	3640	3640	3640	0
164	20231130	161700	34742385	3640	3640	3640	3640	0
165	20231130	161600	34742385	3640	3640	3640	3640	0
166	20231130	161500	34742385	3640	3640	3640	3640	0
167	20231130	161400	34742385	3640	3640	3640	3640	0
168	20231130	161300	34742385	3640	3640	3640	3640	0
169	20231130	161200	34742385	3640	3640	3640	3640	0
170	20231130	161100	34742385	3640	3640	3640	3640	0
171	20231130	161000	34742385	3640	3640	3640	3640	0
172	20231130	160900	34742385	3640	3640	3640	3640	0
173	20231130	160800	34742385	3640	3640	3640	3640	0
174	20231130	160700	34742385	3640	3640	3640	3640	0
175	20231130	160600	34742385	3640	3640	3640	3640	0
176	20231130	160500	34742385	3640	3640	3640	3640	0
177	20231130	160400	34742385	3640	3640	3640	3640	0
178	20231130	160300	34742385	3640	3640	3640	3640	0
179	20231130	160200	34742385	3640	3640	3640	3640	0
180	20231130	160100	34742385	3640	3640	3640	3640	0
181	20231130	160000	34742385	3640	3640	3640	3640	0
182	20231130	155900	34742385	3640	3640	3640	3640	132
183	20231130	155800	34742385	3640	3640	3640	3640	0
184	20231130	155700	34742385	3640	3640	3640	3640	0
185	20231130	155600	34742385	3640	3640	3640	3640	0
186	20231130	155500	34742385	3640	3640	3640	3640	0
187	20231130	155400	34742385	3640	3640	3640	3640	0
188	20231130	155300	34742385	3640	3640	3640	3640	0
189	20231130	155200	34742385	3640	3640	3640	3640	0
190	20231130	155100	34742385	3640	3640	3640	3640	0
191	20231130	155000	34742385	3640	3640	3640	3640	0
192	20231130	154900	34742385	3640	3640	3640	3640	0
193	20231130	154800	34742385	3640	3640	3640	3640	0
194	20231130	154700	34742385	3640	3640	3640	3640	0
195	20231130	154600	34742385	3640	3640	3640	3640	0
196	20231130	154500	34742385	3640	3640	3640	3640	0
197	20231130	154400	34742385	3640	3640	3640	3640	0
198	20231130	154300	34742385	3640	3640	3640	3640	0
199	20231130	154200	34742385	3640	3640	3640	3640	0
200	20231130	154100	34742385	3640	3640	3640	3640	0
201	20231130	154000	34742385	3640	3640	3640	3640	0
202	20231130	153900	34742385	3640	3640	3640	3640	0
203	20231130	153800	34742385	3640	3640	3640	3640	0
204	20231130	153700	34742385	3640	3640	3640	3640	0
205	20231130	153600	34742385	3640	3640	3640	3640	0
206	20231130	153500	34742385	3640	3640	3640	3640	0
207	20231130	153400	34742385	3640	3640	3640	3640	0
208	20231130	153300	34742385	3640	3640	3640	3640	0
209	20231130	153200	34742385	3640	3640	3640	3640	0
210	20231130	153100	34742385	3640	3640	3640	3640	0
211	20231130	153000	34742385	3640	3640	3640	3640	132
212	20231130	152900	34261905	3640	3640	3640	3640	0
213	20231130	152800	34261905	3640	3640	3640	3640	0
214	20231130	152700	34261905	3640	3640	3640	3640	0
215	20231130	152600	34261905	3640	3640	3640	3640	0
216	20231130	152500	34261905	3640	3640	3640	3640	0
217	20231130	152400	34261905	3640	3640	3640	3640	0
218	20231130	152300	34261905	3640	3640	3640	3640	0
219	20231130	152200	34261905	3640	3640	3640	3640	0
220	20231130	152100	34261905	3640	3640	3640	3640	0
221	20231130	152000	34261905	3640	3640	3640	3640	0
222	20231130	151900	34261905	3640	3640	3640	3640	1
223	20231130	151800	34258265	3630	3630	3630	3630	99
224	20231130	151700	33898895	3640	3640	3640	3640	0
225	20231130	151600	33898895	3640	3640	3640	3640	0
226	20231130	151500	33898895	3640	3640	3640	3640	0
227	20231130	151400	33898895	3640	3640	3640	3640	0
228	20231130	151300	33898895	3640	3640	3640	3640	840
229	20231130	151200	30841295	3640	3640	3640	3640	0
230	20231130	151100	30841295	3640	3640	3640	3640	0
231	20231130	151000	30841295	3640	3640	3640	3640	0
232	20231130	150900	30841295	3640	3640	3640	3640	0
233	20231130	150800	30841295	3640	3640	3640	3640	0
234	20231130	150700	30841295	3640	3640	3640	3640	1
235	20231130	150600	30837655	3625	3625	3625	3625	0
236	20231130	150500	30837655	3625	3625	3625	3625	0
237	20231130	150400	30837655	3625	3625	3625	3625	10
238	20231130	150300	30801405	3635	3635	3635	3635	5
239	20231130	150200	30783230	3640	3640	3640	3640	1
240	20231130	150100	30779590	3635	3635	3635	3635	0
241	20231130	150000	30779590	3635	3635	3635	3635	7
242	20231130	145900	30754145	3635	3635	3635	3635	0
243	20231130	145800	30754145	3635	3635	3635	3635	0
244	20231130	145700	30754145	3635	3635	3635	3635	113
245	20231130	145600	30343390	3630	3630	3630	3630	0
246	20231130	145500	30343390	3630	3630	3630	3630	0
247	20231130	145400	30343390	3630	3630	3630	3630	0
248	20231130	145300	30343390	3630	3630	3630	3630	0
249	20231130	145200	30343390	3630	3630	3630	3630	0
250	20231130	145100	30343390	3630	3630	3630	3630	0
251	20231130	145000	30343390	3630	3630	3630	3630	0
252	20231130	144900	30343390	3630	3630	3630	3630	14
253	20231130	144800	30292570	3625	3625	3625	3625	1
254	20231130	144700	30288945	3625	3625	3625	3625	0
255	20231130	144600	30288945	3625	3625	3625	3625	0
256	20231130	144500	30288945	3625	3625	3625	3625	0
257	20231130	144400	30288945	3625	3625	3625	3625	0
258	20231130	144300	30288945	3625	3625	3625	3625	1
259	20231130	144200	30285320	3625	3625	3625	3625	0
260	20231130	144100	30285320	3625	3625	3625	3625	88
261	20231130	144000	29966320	3625	3625	3625	3625	0
262	20231130	143900	29966320	3625	3630	3630	3625	1027
263	20231130	143800	26243195	3635	3635	3635	3635	0
264	20231130	143700	26243195	3635	3635	3635	3635	0
265	20231130	143600	26243195	3635	3635	3635	3635	2
266	20231130	143500	26235925	3620	3620	3620	3620	0
267	20231130	143400	26235925	3620	3620	3620	3620	0
268	20231130	143300	26235925	3620	3620	3620	3620	0
269	20231130	143200	26235925	3620	3620	3620	3620	0
270	20231130	143100	26235925	3620	3620	3620	3620	0
271	20231130	143000	26235925	3620	3620	3620	3620	0
272	20231130	142900	26235925	3620	3620	3620	3620	0
273	20231130	142800	26235925	3620	3620	3620	3620	0
274	20231130	142700	26235925	3620	3620	3620	3620	10
275	20231130	142600	26199725	3635	3635	3635	3635	0
276	20231130	142500	26199725	3635	3635	3635	3635	1
277	20231130	142400	26196090	3620	3620	3620	3620	6
278	20231130	142300	26174370	3635	3635	3635	3635	0
279	20231130	142200	26174370	3635	3635	3635	3635	0
280	20231130	142100	26174370	3635	3635	3635	3635	0
281	20231130	142000	26174370	3635	3635	3635	3635	0
282	20231130	141900	26174370	3635	3635	3635	3635	1
283	20231130	141800	26170735	3620	3620	3620	3620	0
284	20231130	141700	26170735	3620	3620	3620	3620	0
285	20231130	141600	26170735	3620	3620	3620	3620	0
286	20231130	141500	26170735	3620	3620	3620	3620	300
287	20231130	141400	25084735	3635	3635	3635	3635	0
288	20231130	141300	25084735	3635	3635	3635	3635	0
289	20231130	141200	25084735	3635	3620	3635	3620	11
290	20231130	141100	25044900	3635	3635	3635	3635	0
291	20231130	141000	25044900	3635	3635	3635	3635	10
292	20231130	140900	25008550	3635	3635	3635	3635	0
293	20231130	140800	25008550	3635	3635	3635	3635	0
294	20231130	140700	25008550	3635	3635	3635	3635	0
295	20231130	140600	25008550	3635	3635	3635	3635	0
296	20231130	140500	25008550	3635	3635	3635	3635	0
297	20231130	140400	25008550	3635	3635	3635	3635	0
298	20231130	140300	25008550	3635	3635	3635	3635	0
299	20231130	140200	25008550	3635	3635	3635	3635	0
300	20231130	140100	25008550	3635	3635	3635	3635	0
301	20231130	140000	25008550	3635	3635	3635	3635	0
302	20231130	135900	25008550	3635	3630	3635	3630	559
303	20231130	135800	22978605	3620	3620	3620	3620	0
304	20231130	135700	22978605	3620	3620	3620	3620	0
305	20231130	135600	22978605	3620	3620	3620	3620	0
306	20231130	135500	22978605	3620	3620	3620	3620	1
307	20231130	135400	22974985	3640	3640	3640	3640	0
308	20231130	135300	22974985	3640	3640	3640	3640	0
309	20231130	135200	22974985	3640	3640	3640	3640	0
310	20231130	135100	22974985	3640	3640	3640	3640	0
311	20231130	135000	22974985	3640	3640	3640	3640	0
312	20231130	134900	22974985	3640	3640	3640	3640	0
313	20231130	134800	22974985	3640	3640	3640	3640	0
314	20231130	134700	22974985	3640	3640	3640	3640	0
315	20231130	134600	22974985	3640	3640	3640	3640	0
316	20231130	134500	22974985	3640	3640	3640	3640	0
317	20231130	134400	22974985	3640	3640	3640	3640	0
318	20231130	134300	22974985	3640	3640	3640	3640	0
319	20231130	134200	22974985	3640	3640	3640	3640	0
320	20231130	134100	22974985	3640	3640	3640	3640	0
321	20231130	134000	22974985	3640	3640	3640	3640	290
322	20231130	133900	21919385	3640	3640	3640	3640	0
323	20231130	133800	21919385	3640	3640	3640	3640	0
324	20231130	133700	21919385	3640	3640	3640	3640	0
325	20231130	133600	21919385	3640	3640	3640	3640	1
326	20231130	133500	21915745	3620	3620	3620	3620	0
327	20231130	133400	21915745	3620	3630	3630	3620	1000
328	20231130	133300	18290200	3630	3630	3630	3630	0
329	20231130	133200	18290200	3630	3630	3630	3630	0
330	20231130	133100	18290200	3630	3630	3630	3630	0
331	20231130	133000	18290200	3630	3630	3630	3630	0
332	20231130	132900	18290200	3630	3630	3630	3630	0
333	20231130	132800	18290200	3630	3630	3630	3630	0
334	20231130	132700	18290200	3630	3630	3630	3630	0
335	20231130	132600	18290200	3630	3630	3630	3630	0
336	20231130	132500	18290200	3630	3630	3630	3630	0
337	20231130	132400	18290200	3630	3630	3630	3630	1
338	20231130	132300	18286570	3630	3630	3630	3630	0
339	20231130	132200	18286570	3630	3630	3630	3630	0
340	20231130	132100	18286570	3630	3630	3630	3630	0
341	20231130	132000	18286570	3630	3630	3630	3630	100
342	20231130	131900	17923570	3640	3640	3640	3640	0
343	20231130	131800	17923570	3640	3640	3640	3640	0
344	20231130	131700	17923570	3640	3640	3640	3640	0
345	20231130	131600	17923570	3640	3640	3640	3640	51
346	20231130	131500	17737930	3640	3640	3640	3640	0
347	20231130	131400	17737930	3640	3640	3640	3640	0
348	20231130	131300	17737930	3640	3640	3640	3640	0
349	20231130	131200	17737930	3640	3640	3640	3640	0
350	20231130	131100	17737930	3640	3640	3640	3640	0
351	20231130	131000	17737930	3640	3640	3640	3640	0
352	20231130	130900	17737930	3640	3640	3640	3640	0
353	20231130	130800	17737930	3640	3640	3640	3640	0
354	20231130	130700	17737930	3640	3640	3640	3640	0
355	20231130	130600	17737930	3640	3640	3640	3640	0
356	20231130	130500	17737930	3640	3640	3640	3640	0
357	20231130	130400	17737930	3640	3640	3640	3640	0
358	20231130	130300	17737930	3640	3640	3640	3640	0
359	20231130	130200	17737930	3640	3640	3640	3640	30
360	20231130	130100	17628730	3640	3640	3640	3640	0
361	20231130	130000	17628730	3640	3640	3640	3640	0
362	20231130	125900	17628730	3640	3640	3640	3640	1
363	20231130	125800	17625090	3640	3640	3640	3640	0
364	20231130	125700	17625090	3640	3640	3640	3640	0
365	20231130	125600	17625090	3640	3640	3640	3640	0
366	20231130	125500	17625090	3640	3640	3640	3640	0
367	20231130	125400	17625090	3640	3640	3640	3640	0
368	20231130	125300	17625090	3640	3640	3640	3640	0
369	20231130	125200	17625090	3640	3640	3640	3640	0
370	20231130	125100	17625090	3640	3640	3640	3640	0
371	20231130	125000	17625090	3640	3640	3640	3640	0
372	20231130	124900	17625090	3640	3640	3640	3640	0
373	20231130	124800	17625090	3640	3640	3640	3640	0
374	20231130	124700	17625090	3640	3640	3640	3640	20
375	20231130	124600	17552290	3630	3630	3630	3630	0
376	20231130	124500	17552290	3630	3630	3630	3630	0
377	20231130	124400	17552290	3630	3630	3630	3630	0
378	20231130	124300	17552290	3630	3630	3630	3630	0
379	20231130	124200	17552290	3630	3630	3630	3630	0
380	20231130	124100	17552290	3630	3630	3630	3630	0
381	20231130	124000	17552290	3630	3630	3630	3630	0
382	20231130	123900	17552290	3630	3630	3630	3630	0
383	20231130	123800	17552290	3630	3630	3630	3630	1
384	20231130	123700	17548660	3630	3630	3630	3630	60
385	20231130	123600	17330860	3640	3640	3640	3640	0
386	20231130	123500	17330860	3640	3640	3640	3640	0
387	20231130	123400	17330860	3640	3640	3640	3640	0
388	20231130	123300	17330860	3640	3640	3640	3640	0
389	20231130	123200	17330860	3640	3640	3640	3640	0
390	20231130	123100	17330860	3640	3640	3640	3640	0
391	20231130	123000	17330860	3640	3640	3640	3640	0
392	20231130	122900	17330860	3640	3640	3640	3640	0
393	20231130	122800	17330860	3640	3640	3640	3640	0
394	20231130	122700	17330860	3640	3640	3640	3640	10
395	20231130	122600	17294460	3640	3640	3640	3640	0
396	20231130	122500	17294460	3640	3640	3640	3640	0
397	20231130	122400	17294460	3640	3640	3640	3640	0
398	20231130	122300	17294460	3640	3640	3640	3640	100
399	20231130	122200	16930460	3640	3640	3640	3640	10
400	20231130	122100	16894060	3640	3640	3640	3640	0
401	20231130	122000	16894060	3640	3640	3640	3640	0
402	20231130	121900	16894060	3640	3640	3640	3640	10
403	20231130	121800	16857660	3640	3640	3640	3640	0
404	20231130	121700	16857660	3640	3640	3640	3640	0
405	20231130	121600	16857660	3640	3640	3640	3640	0
406	20231130	121500	16857660	3640	3640	3640	3640	0
407	20231130	121400	16857660	3640	3640	3640	3640	0
408	20231130	121300	16857660	3640	3640	3640	3640	0
409	20231130	121200	16857660	3640	3640	3640	3640	0
410	20231130	121100	16857660	3640	3640	3640	3640	0
411	20231130	121000	16857660	3640	3640	3640	3640	0
412	20231130	120900	16857660	3640	3640	3640	3640	0
413	20231130	120800	16857660	3640	3640	3640	3640	0
414	20231130	120700	16857660	3640	3640	3640	3640	0
415	20231130	120600	16857660	3640	3640	3640	3640	0
416	20231130	120500	16857660	3640	3640	3640	3640	0
417	20231130	120400	16857660	3640	3640	3640	3640	0
418	20231130	120300	16857660	3640	3640	3640	3640	0
419	20231130	120200	16857660	3640	3640	3640	3640	0
420	20231130	120100	16857660	3640	3640	3640	3640	0
421	20231130	120000	16857660	3640	3640	3640	3640	0
422	20231130	115900	16857660	3640	3640	3640	3640	0
423	20231130	115800	16857660	3640	3640	3640	3640	0
424	20231130	115700	16857660	3640	3640	3640	3640	1
425	20231130	115600	16854020	3630	3630	3630	3630	0
426	20231130	115500	16854020	3630	3630	3630	3630	1
427	20231130	115400	16850390	3630	3630	3630	3630	0
428	20231130	115300	16850390	3630	3630	3630	3630	0
429	20231130	115200	16850390	3630	3630	3630	3630	0
430	20231130	115100	16850390	3630	3630	3630	3630	0
431	20231130	115000	16850390	3630	3640	3640	3630	230
432	20231130	114900	16015200	3640	3640	3640	3640	0
433	20231130	114800	16015200	3640	3640	3640	3640	1
434	20231130	114700	16011560	3640	3640	3640	3640	1
435	20231130	114600	16007920	3645	3645	3645	3645	0
436	20231130	114500	16007920	3645	3645	3645	3645	0
437	20231130	114400	16007920	3645	3645	3645	3645	0
438	20231130	114300	16007920	3645	3645	3645	3645	1
439	20231130	114200	16004275	3630	3630	3630	3630	0
440	20231130	114100	16004275	3630	3630	3630	3630	1
441	20231130	114000	16000645	3640	3640	3640	3640	0
442	20231130	113900	16000645	3640	3640	3640	3640	0
443	20231130	113800	16000645	3640	3640	3640	3640	0
444	20231130	113700	16000645	3640	3640	3640	3640	0
445	20231130	113600	16000645	3640	3640	3640	3640	0
446	20231130	113500	16000645	3640	3640	3640	3640	139
447	20231130	113400	15494685	3640	3640	3640	3640	0
448	20231130	113300	15494685	3640	3640	3640	3640	0
449	20231130	113200	15494685	3640	3640	3640	3640	1
450	20231130	113100	15491045	3630	3630	3630	3630	0
451	20231130	113000	15491045	3630	3630	3630	3630	0
452	20231130	112900	15491045	3630	3630	3630	3630	0
453	20231130	112800	15491045	3630	3630	3630	3630	0
454	20231130	112700	15491045	3630	3630	3630	3630	0
455	20231130	112600	15491045	3630	3630	3630	3630	0
456	20231130	112500	15491045	3630	3630	3630	3630	0
457	20231130	112400	15491045	3630	3630	3630	3630	0
458	20231130	112300	15491045	3630	3630	3630	3630	0
459	20231130	112200	15491045	3630	3630	3630	3630	0
460	20231130	112100	15491045	3630	3630	3630	3630	61
461	20231130	112000	15269615	3630	3630	3630	3630	0
462	20231130	111900	15269615	3630	3630	3630	3630	2
463	20231130	111800	15262355	3630	3630	3630	3630	0
464	20231130	111700	15262355	3630	3630	3630	3630	0
465	20231130	111600	15262355	3630	3630	3630	3630	0
466	20231130	111500	15262355	3630	3630	3630	3630	0
467	20231130	111400	15262355	3630	3630	3630	3630	0
468	20231130	111300	15262355	3630	3630	3630	3630	0
469	20231130	111200	15262355	3630	3630	3630	3630	0
470	20231130	111100	15262355	3630	3630	3630	3630	0
471	20231130	111000	15262355	3630	3630	3630	3630	10
472	20231130	110900	15226055	3630	3630	3630	3630	32
473	20231130	110800	15109895	3645	3645	3645	3645	0
474	20231130	110700	15109895	3645	3645	3645	3645	0
475	20231130	110600	15109895	3645	3645	3645	3645	0
476	20231130	110500	15109895	3645	3645	3645	3645	0
477	20231130	110400	15109895	3645	3645	3645	3645	0
478	20231130	110300	15109895	3645	3645	3645	3645	0
479	20231130	110200	15109895	3645	3645	3645	3645	0
480	20231130	110100	15109895	3645	3645	3645	3645	0
481	20231130	110000	15109895	3645	3640	3645	3640	11
482	20231130	105900	15069850	3630	3630	3630	3630	0
483	20231130	105800	15069850	3630	3635	3635	3630	169
484	20231130	105700	14456340	3640	3640	3640	3640	0
485	20231130	105600	14456340	3640	3640	3640	3640	1
486	20231130	105500	14452700	3640	3640	3640	3640	0
487	20231130	105400	14452700	3640	3640	3640	3640	0
488	20231130	105300	14452700	3640	3640	3640	3640	1
489	20231130	105200	14449060	3645	3645	3645	3645	0
490	20231130	105100	14449060	3645	3645	3645	3645	0
491	20231130	105000	14449060	3645	3645	3645	3645	0
492	20231130	104900	14449060	3645	3645	3645	3645	0
493	20231130	104800	14449060	3645	3645	3645	3645	0
494	20231130	104700	14449060	3645	3645	3645	3645	0
495	20231130	104600	14449060	3645	3645	3645	3645	0
496	20231130	104500	14449060	3645	3645	3645	3645	0
497	20231130	104400	14449060	3645	3645	3645	3645	0
498	20231130	104300	14449060	3645	3645	3645	3645	0
499	20231130	104200	14449060	3645	3645	3645	3645	0
500	20231130	104100	14449060	3645	3645	3645	3645	0
501	20231130	104000	14449060	3645	3645	3645	3645	0
502	20231130	103900	14449060	3645	3645	3645	3645	0
503	20231130	103800	14449060	3645	3645	3645	3645	0
504	20231130	103700	14449060	3645	3645	3645	3645	1
505	20231130	103600	14445415	3635	3635	3635	3635	0
506	20231130	103500	14445415	3635	3640	3640	3635	919
507	20231130	103400	11100730	3645	3645	3645	3645	0
508	20231130	103300	11100730	3645	3645	3645	3645	0
509	20231130	103200	11100730	3645	3645	3645	3645	0
510	20231130	103100	11100730	3645	3645	3645	3645	0
511	20231130	103000	11100730	3645	3645	3645	3645	0
512	20231130	102900	11100730	3645	3645	3645	3645	0
513	20231130	102800	11100730	3645	3645	3645	3645	0
514	20231130	102700	11100730	3645	3645	3645	3645	27
515	20231130	102600	11002315	3645	3645	3645	3645	0
516	20231130	102500	11002315	3645	3645	3645	3645	0
517	20231130	102400	11002315	3645	3645	3645	3645	0
518	20231130	102300	11002315	3645	3635	3645	3635	13
519	20231130	102200	10955050	3650	3650	3650	3650	0
520	20231130	102100	10955050	3650	3650	3650	3650	0
521	20231130	102000	10955050	3650	3650	3650	3650	0
522	20231130	101900	10955050	3650	3650	3650	3650	0
523	20231130	101800	10955050	3650	3650	3650	3650	0
524	20231130	101700	10955050	3650	3650	3650	3650	0
525	20231130	101600	10955050	3650	3650	3650	3650	0
526	20231130	101500	10955050	3650	3650	3650	3650	0
527	20231130	101400	10955050	3650	3650	3650	3650	0
528	20231130	101300	10955050	3650	3650	3650	3650	0
529	20231130	101200	10955050	3650	3650	3650	3650	0
530	20231130	101100	10955050	3650	3650	3650	3650	0
531	20231130	101000	10955050	3650	3650	3650	3650	0
532	20231130	100900	10955050	3650	3650	3650	3650	0
533	20231130	100800	10955050	3650	3650	3650	3650	0
534	20231130	100700	10955050	3650	3650	3650	3650	0
535	20231130	100600	10955050	3650	3650	3650	3650	0
536	20231130	100500	10955050	3650	3650	3650	3650	0
537	20231130	100400	10955050	3650	3650	3650	3650	0
538	20231130	100300	10955050	3650	3650	3650	3650	0
539	20231130	100200	10955050	3650	3650	3650	3650	0
540	20231130	100100	10955050	3650	3650	3650	3650	0
541	20231130	100000	10955050	3650	3650	3650	3650	0
542	20231130	095900	10955050	3650	3650	3650	3650	0
543	20231130	095800	10955050	3650	3650	3650	3650	0
544	20231130	095700	10955050	3650	3650	3650	3650	0
545	20231130	095600	10955050	3650	3650	3650	3650	0
546	20231130	095500	10955050	3650	3650	3650	3650	0
547	20231130	095400	10955050	3650	3650	3650	3650	0
548	20231130	095300	10955050	3650	3645	3650	3645	103
549	20231130	095200	10579110	3650	3645	3650	3645	74
550	20231130	095100	10309375	3645	3645	3645	3645	10
551	20231130	095000	10272925	3645	3645	3645	3645	0
552	20231130	094900	10272925	3645	3645	3645	3645	19
553	20231130	094800	10203670	3645	3645	3645	3645	0
554	20231130	094700	10203670	3645	3645	3645	3645	0
555	20231130	094600	10203670	3645	3645	3645	3645	0
556	20231130	094500	10203670	3645	3645	3645	3645	0
557	20231130	094400	10203670	3645	3645	3645	3645	0
558	20231130	094300	10203670	3645	3645	3645	3645	1
559	20231130	094200	10200025	3640	3640	3640	3640	0
560	20231130	094100	10200025	3640	3640	3640	3640	100
561	20231130	094000	9836025	3645	3645	3645	3645	41
562	20231130	093900	9686580	3655	3655	3655	3655	0
563	20231130	093800	9686580	3655	3645	3655	3645	60
564	20231130	093700	9467870	3645	3645	3645	3645	0
565	20231130	093600	9467870	3645	3650	3650	3645	200
566	20231130	093500	8738370	3650	3650	3650	3650	0
567	20231130	093400	8738370	3650	3650	3650	3650	0
568	20231130	093300	8738370	3650	3650	3650	3650	0
569	20231130	093200	8738370	3650	3650	3650	3650	2
570	20231130	093100	8731070	3660	3660	3660	3660	0
571	20231130	093000	8731070	3660	3660	3660	3660	0
572	20231130	092900	8731070	3660	3660	3660	3660	0
573	20231130	092800	8731070	3660	3660	3660	3660	0
574	20231130	092700	8731070	3660	3660	3660	3660	0
575	20231130	092600	8731070	3660	3660	3660	3660	0
576	20231130	092500	8731070	3660	3660	3660	3660	0
577	20231130	092400	8731070	3660	3660	3660	3660	0
578	20231130	092300	8731070	3660	3660	3660	3660	0
579	20231130	092200	8731070	3660	3660	3660	3660	0
580	20231130	092100	8731070	3660	3660	3660	3660	0
581	20231130	092000	8731070	3660	3660	3660	3660	0
582	20231130	091900	8731070	3660	3660	3660	3660	0
583	20231130	091800	8731070	3660	3660	3660	3660	0
584	20231130	091700	8731070	3660	3660	3660	3660	0
585	20231130	091600	8731070	3660	3660	3660	3660	0
586	20231130	091500	8731070	3660	3660	3660	3660	0
587	20231130	091400	8731070	3660	3660	3660	3660	0
588	20231130	091300	8731070	3660	3660	3660	3660	0
589	20231130	091200	8731070	3660	3660	3660	3660	0
590	20231130	091100	8731070	3660	3660	3660	3660	0
591	20231130	091000	8731070	3660	3655	3660	3655	192
592	20231130	090900	8029305	3655	3655	3655	3655	0
593	20231130	090800	8029305	3655	3655	3655	3655	0
594	20231130	090700	8029305	3655	3635	3655	3620	401
595	20231130	090600	6574650	3655	3655	3655	3655	0
596	20231130	090500	6574650	3655	3640	3655	3640	101
597	20231130	090400	6206995	3655	3655	3655	3655	0
598	20231130	090300	6206995	3655	3655	3655	3655	0
599	20231130	090200	6206995	3655	3655	3655	3655	0
600	20231130	090100	6206995	3655	3655	3655	3655	0
601	20231130	090000	6206995	3655	3615	3655	3615	1717