KissMeData/088260/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195400	49257980	5050	5050	5050	5050	1666
3	20231130	195300	49257980	5050	5050	5050	5050	0
4	20231130	195200	49257980	5050	5050	5050	5050	0
5	20231130	195100	49257980	5050	5050	5050	5050	0
6	20231130	195000	49257980	5050	5050	5050	5050	0
7	20231130	194900	49257980	5050	5050	5050	5050	0
8	20231130	194800	49257980	5050	5050	5050	5050	0
9	20231130	194700	49257980	5050	5050	5050	5050	0
10	20231130	194600	49257980	5050	5050	5050	5050	0
11	20231130	194500	49257980	5050	5050	5050	5050	0
12	20231130	194400	49257980	5050	5050	5050	5050	0
13	20231130	194300	49257980	5050	5050	5050	5050	0
14	20231130	194200	49257980	5050	5050	5050	5050	0
15	20231130	194100	49257980	5050	5050	5050	5050	0
16	20231130	194000	49257980	5050	5050	5050	5050	0
17	20231130	193900	49257980	5050	5050	5050	5050	0
18	20231130	193800	49257980	5050	5050	5050	5050	0
19	20231130	193700	49257980	5050	5050	5050	5050	0
20	20231130	193600	49257980	5050	5050	5050	5050	0
21	20231130	193500	49257980	5050	5050	5050	5050	0
22	20231130	193400	49257980	5050	5050	5050	5050	0
23	20231130	193300	49257980	5050	5050	5050	5050	0
24	20231130	193200	49257980	5050	5050	5050	5050	0
25	20231130	193100	49257980	5050	5050	5050	5050	0
26	20231130	193000	49257980	5050	5050	5050	5050	0
27	20231130	192900	49257980	5050	5050	5050	5050	0
28	20231130	192800	49257980	5050	5050	5050	5050	0
29	20231130	192700	49257980	5050	5050	5050	5050	0
30	20231130	192600	49257980	5050	5050	5050	5050	0
31	20231130	192500	49257980	5050	5050	5050	5050	0
32	20231130	192400	49257980	5050	5050	5050	5050	1666
33	20231130	192300	49257980	5050	5050	5050	5050	0
34	20231130	192200	49257980	5050	5050	5050	5050	0
35	20231130	192100	49257980	5050	5050	5050	5050	0
36	20231130	192000	49257980	5050	5050	5050	5050	0
37	20231130	191900	49257980	5050	5050	5050	5050	0
38	20231130	191800	49257980	5050	5050	5050	5050	0
39	20231130	191700	49257980	5050	5050	5050	5050	0
40	20231130	191600	49257980	5050	5050	5050	5050	0
41	20231130	191500	49257980	5050	5050	5050	5050	0
42	20231130	191400	49257980	5050	5050	5050	5050	0
43	20231130	191300	49257980	5050	5050	5050	5050	0
44	20231130	191200	49257980	5050	5050	5050	5050	0
45	20231130	191100	49257980	5050	5050	5050	5050	0
46	20231130	191000	49257980	5050	5050	5050	5050	0
47	20231130	190900	49257980	5050	5050	5050	5050	0
48	20231130	190800	49257980	5050	5050	5050	5050	0
49	20231130	190700	49257980	5050	5050	5050	5050	0
50	20231130	190600	49257980	5050	5050	5050	5050	0
51	20231130	190500	49257980	5050	5050	5050	5050	0
52	20231130	190400	49257980	5050	5050	5050	5050	0
53	20231130	190300	49257980	5050	5050	5050	5050	0
54	20231130	190200	49257980	5050	5050	5050	5050	0
55	20231130	190100	49257980	5050	5050	5050	5050	0
56	20231130	190000	49257980	5050	5050	5050	5050	0
57	20231130	185900	49257980	5050	5050	5050	5050	0
58	20231130	185800	49257980	5050	5050	5050	5050	0
59	20231130	185700	49257980	5050	5050	5050	5050	0
60	20231130	185600	49257980	5050	5050	5050	5050	0
61	20231130	185500	49257980	5050	5050	5050	5050	0
62	20231130	185400	49257980	5050	5050	5050	5050	1666
63	20231130	185300	49257980	5050	5050	5050	5050	0
64	20231130	185200	49257980	5050	5050	5050	5050	0
65	20231130	185100	49257980	5050	5050	5050	5050	0
66	20231130	185000	49257980	5050	5050	5050	5050	0
67	20231130	184900	49257980	5050	5050	5050	5050	0
68	20231130	184800	49257980	5050	5050	5050	5050	0
69	20231130	184700	49257980	5050	5050	5050	5050	0
70	20231130	184600	49257980	5050	5050	5050	5050	0
71	20231130	184500	49257980	5050	5050	5050	5050	0
72	20231130	184400	49257980	5050	5050	5050	5050	0
73	20231130	184300	49257980	5050	5050	5050	5050	0
74	20231130	184200	49257980	5050	5050	5050	5050	0
75	20231130	184100	49257980	5050	5050	5050	5050	0
76	20231130	184000	49257980	5050	5050	5050	5050	0
77	20231130	183900	49257980	5050	5050	5050	5050	0
78	20231130	183800	49257980	5050	5050	5050	5050	0
79	20231130	183700	49257980	5050	5050	5050	5050	0
80	20231130	183600	49257980	5050	5050	5050	5050	0
81	20231130	183500	49257980	5050	5050	5050	5050	0
82	20231130	183400	49257980	5050	5050	5050	5050	0
83	20231130	183300	49257980	5050	5050	5050	5050	0
84	20231130	183200	49257980	5050	5050	5050	5050	0
85	20231130	183100	49257980	5050	5050	5050	5050	0
86	20231130	183000	49257980	5050	5050	5050	5050	0
87	20231130	182900	49257980	5050	5050	5050	5050	0
88	20231130	182800	49257980	5050	5050	5050	5050	0
89	20231130	182700	49257980	5050	5050	5050	5050	0
90	20231130	182600	49257980	5050	5050	5050	5050	0
91	20231130	182500	49257980	5050	5050	5050	5050	0
92	20231130	182400	49257980	5050	5050	5050	5050	1666
93	20231130	182300	49257980	5050	5050	5050	5050	0
94	20231130	182200	49257980	5050	5050	5050	5050	0
95	20231130	182100	49257980	5050	5050	5050	5050	0
96	20231130	182000	49257980	5050	5050	5050	5050	0
97	20231130	181900	49257980	5050	5050	5050	5050	0
98	20231130	181800	49257980	5050	5050	5050	5050	0
99	20231130	181700	49257980	5050	5050	5050	5050	0
100	20231130	181600	49257980	5050	5050	5050	5050	0
101	20231130	181500	49257980	5050	5050	5050	5050	0
102	20231130	181400	49257980	5050	5050	5050	5050	0
103	20231130	181300	49257980	5050	5050	5050	5050	0
104	20231130	181200	49257980	5050	5050	5050	5050	0
105	20231130	181100	49257980	5050	5050	5050	5050	0
106	20231130	181000	49257980	5050	5050	5050	5050	0
107	20231130	180900	49257980	5050	5050	5050	5050	0
108	20231130	180800	49257980	5050	5050	5050	5050	0
109	20231130	180700	49257980	5050	5050	5050	5050	0
110	20231130	180600	49257980	5050	5050	5050	5050	0
111	20231130	180500	49257980	5050	5050	5050	5050	0
112	20231130	180400	49257980	5050	5050	5050	5050	0
113	20231130	180300	49257980	5050	5050	5050	5050	0
114	20231130	180200	49257980	5050	5050	5050	5050	0
115	20231130	180100	49257980	5050	5050	5050	5050	0
116	20231130	180000	49257980	5050	5050	5050	5050	0
117	20231130	175900	49257980	5050	5050	5050	5050	0
118	20231130	175800	49257980	5050	5050	5050	5050	0
119	20231130	175700	49257980	5050	5050	5050	5050	0
120	20231130	175600	49257980	5050	5050	5050	5050	0
121	20231130	175500	49257980	5050	5050	5050	5050	0
122	20231130	175400	49257980	5050	5050	5050	5050	1666
123	20231130	175300	49257980	5050	5050	5050	5050	0
124	20231130	175200	49257980	5050	5050	5050	5050	0
125	20231130	175100	49257980	5050	5050	5050	5050	0
126	20231130	175000	49257980	5050	5050	5050	5050	0
127	20231130	174900	49257980	5050	5050	5050	5050	0
128	20231130	174800	49257980	5050	5050	5050	5050	0
129	20231130	174700	49257980	5050	5050	5050	5050	0
130	20231130	174600	49257980	5050	5050	5050	5050	0
131	20231130	174500	49257980	5050	5050	5050	5050	0
132	20231130	174400	49257980	5050	5050	5050	5050	0
133	20231130	174300	49257980	5050	5050	5050	5050	0
134	20231130	174200	49257980	5050	5050	5050	5050	0
135	20231130	174100	49257980	5050	5050	5050	5050	0
136	20231130	174000	49257980	5050	5050	5050	5050	0
137	20231130	173900	49257980	5050	5050	5050	5050	0
138	20231130	173800	49257980	5050	5050	5050	5050	0
139	20231130	173700	49257980	5050	5050	5050	5050	0
140	20231130	173600	49257980	5050	5050	5050	5050	0
141	20231130	173500	49257980	5050	5050	5050	5050	0
142	20231130	173400	49257980	5050	5050	5050	5050	0
143	20231130	173300	49257980	5050	5050	5050	5050	0
144	20231130	173200	49257980	5050	5050	5050	5050	0
145	20231130	173100	49257980	5050	5050	5050	5050	0
146	20231130	173000	49257980	5050	5050	5050	5050	0
147	20231130	172900	49257980	5050	5050	5050	5050	0
148	20231130	172800	49257980	5050	5050	5050	5050	0
149	20231130	172700	49257980	5050	5050	5050	5050	0
150	20231130	172600	49257980	5050	5050	5050	5050	0
151	20231130	172500	49257980	5050	5050	5050	5050	0
152	20231130	172400	49257980	5050	5050	5050	5050	1666
153	20231130	172300	49257980	5050	5050	5050	5050	0
154	20231130	172200	49257980	5050	5050	5050	5050	0
155	20231130	172100	49257980	5050	5050	5050	5050	0
156	20231130	172000	49257980	5050	5050	5050	5050	0
157	20231130	171900	49257980	5050	5050	5050	5050	0
158	20231130	171800	49257980	5050	5050	5050	5050	0
159	20231130	171700	49257980	5050	5050	5050	5050	0
160	20231130	171600	49257980	5050	5050	5050	5050	0
161	20231130	171500	49257980	5050	5050	5050	5050	0
162	20231130	171400	49257980	5050	5050	5050	5050	0
163	20231130	171300	49257980	5050	5050	5050	5050	0
164	20231130	171200	49257980	5050	5050	5050	5050	0
165	20231130	171100	49257980	5050	5050	5050	5050	0
166	20231130	171000	49257980	5050	5050	5050	5050	0
167	20231130	170900	49257980	5050	5050	5050	5050	0
168	20231130	170800	49257980	5050	5050	5050	5050	0
169	20231130	170700	49257980	5050	5050	5050	5050	0
170	20231130	170600	49257980	5050	5050	5050	5050	0
171	20231130	170500	49257980	5050	5050	5050	5050	0
172	20231130	170400	49257980	5050	5050	5050	5050	0
173	20231130	170300	49257980	5050	5050	5050	5050	0
174	20231130	170200	49257980	5050	5050	5050	5050	0
175	20231130	170100	49257980	5050	5050	5050	5050	0
176	20231130	170000	49257980	5050	5050	5050	5050	0
177	20231130	165900	49257980	5050	5050	5050	5050	0
178	20231130	165800	49257980	5050	5050	5050	5050	0
179	20231130	165700	49257980	5050	5050	5050	5050	0
180	20231130	165600	49257980	5050	5050	5050	5050	0
181	20231130	165500	49257980	5050	5050	5050	5050	0
182	20231130	165400	49257980	5050	5050	5050	5050	1666
183	20231130	165300	49257980	5050	5050	5050	5050	0
184	20231130	165200	49257980	5050	5050	5050	5050	0
185	20231130	165100	49257980	5050	5050	5050	5050	0
186	20231130	165000	49257980	5050	5050	5050	5050	0
187	20231130	164900	49257980	5050	5050	5050	5050	0
188	20231130	164800	49257980	5050	5050	5050	5050	0
189	20231130	164700	49257980	5050	5050	5050	5050	0
190	20231130	164600	49257980	5050	5050	5050	5050	0
191	20231130	164500	49257980	5050	5050	5050	5050	0
192	20231130	164400	49257980	5050	5050	5050	5050	0
193	20231130	164300	49257980	5050	5050	5050	5050	0
194	20231130	164200	49257980	5050	5050	5050	5050	0
195	20231130	164100	49257980	5050	5050	5050	5050	0
196	20231130	164000	49257980	5050	5050	5050	5050	0
197	20231130	163900	49257980	5050	5050	5050	5050	0
198	20231130	163800	49257980	5050	5050	5050	5050	0
199	20231130	163700	49257980	5050	5050	5050	5050	0
200	20231130	163600	49257980	5050	5050	5050	5050	0
201	20231130	163500	49257980	5050	5050	5050	5050	0
202	20231130	163400	49257980	5050	5050	5050	5050	0
203	20231130	163300	49257980	5050	5050	5050	5050	0
204	20231130	163200	49257980	5050	5050	5050	5050	0
205	20231130	163100	49257980	5050	5050	5050	5050	0
206	20231130	163000	49257980	5050	5050	5050	5050	0
207	20231130	162900	49257980	5050	5050	5050	5050	0
208	20231130	162800	49257980	5050	5050	5050	5050	0
209	20231130	162700	49257980	5050	5050	5050	5050	0
210	20231130	162600	49257980	5050	5050	5050	5050	0
211	20231130	162500	49257980	5050	5050	5050	5050	0
212	20231130	162400	49257980	5050	5050	5050	5050	1666
213	20231130	162300	49257980	5050	5050	5050	5050	0
214	20231130	162200	49257980	5050	5050	5050	5050	0
215	20231130	162100	49257980	5050	5050	5050	5050	0
216	20231130	162000	49257980	5050	5050	5050	5050	0
217	20231130	161900	49257980	5050	5050	5050	5050	0
218	20231130	161800	49257980	5050	5050	5050	5050	0
219	20231130	161700	49257980	5050	5050	5050	5050	0
220	20231130	161600	49257980	5050	5050	5050	5050	0
221	20231130	161500	49257980	5050	5050	5050	5050	0
222	20231130	161400	49257980	5050	5050	5050	5050	0
223	20231130	161300	49257980	5050	5050	5050	5050	0
224	20231130	161200	49257980	5050	5050	5050	5050	0
225	20231130	161100	49257980	5050	5050	5050	5050	0
226	20231130	161000	49257980	5050	5050	5050	5050	0
227	20231130	160900	49257980	5050	5050	5050	5050	0
228	20231130	160800	49257980	5050	5050	5050	5050	0
229	20231130	160700	49257980	5050	5050	5050	5050	0
230	20231130	160600	49257980	5050	5050	5050	5050	0
231	20231130	160500	49257980	5050	5050	5050	5050	0
232	20231130	160400	49257980	5050	5050	5050	5050	0
233	20231130	160300	49257980	5050	5050	5050	5050	0
234	20231130	160200	49257980	5050	5050	5050	5050	0
235	20231130	160100	49257980	5050	5050	5050	5050	0
236	20231130	160000	49257980	5050	5050	5050	5050	0
237	20231130	155900	49257980	5050	5050	5050	5050	0
238	20231130	155800	49257980	5050	5050	5050	5050	0
239	20231130	155700	49257980	5050	5050	5050	5050	0
240	20231130	155600	49257980	5050	5050	5050	5050	0
241	20231130	155500	49257980	5050	5050	5050	5050	0
242	20231130	155400	49257980	5050	5050	5050	5050	1666
243	20231130	155300	49257980	5050	5050	5050	5050	0
244	20231130	155200	49257980	5050	5050	5050	5050	0
245	20231130	155100	49257980	5050	5050	5050	5050	0
246	20231130	155000	49257980	5050	5050	5050	5050	0
247	20231130	154900	49257980	5050	5050	5050	5050	0
248	20231130	154800	49257980	5050	5050	5050	5050	0
249	20231130	154700	49257980	5050	5050	5050	5050	0
250	20231130	154600	49257980	5050	5050	5050	5050	0
251	20231130	154500	49257980	5050	5050	5050	5050	0
252	20231130	154400	49257980	5050	5050	5050	5050	0
253	20231130	154300	49257980	5050	5050	5050	5050	0
254	20231130	154200	49257980	5050	5050	5050	5050	0
255	20231130	154100	49257980	5050	5050	5050	5050	0
256	20231130	154000	49257980	5050	5050	5050	5050	0
257	20231130	153900	49257980	5050	5050	5050	5050	0
258	20231130	153800	49257980	5050	5050	5050	5050	0
259	20231130	153700	49257980	5050	5050	5050	5050	0
260	20231130	153600	49257980	5050	5050	5050	5050	0
261	20231130	153500	49257980	5050	5050	5050	5050	0
262	20231130	153400	49257980	5050	5050	5050	5050	0
263	20231130	153300	49257980	5050	5050	5050	5050	0
264	20231130	153200	49257980	5050	5050	5050	5050	0
265	20231130	153100	49257980	5050	5050	5050	5050	0
266	20231130	153000	49257980	5050	5050	5050	5050	1666
267	20231130	152900	40844680	5040	5040	5040	5040	0
268	20231130	152800	40844680	5040	5040	5040	5040	0
269	20231130	152700	40844680	5040	5040	5040	5040	0
270	20231130	152600	40844680	5040	5040	5040	5040	0
271	20231130	152500	40844680	5040	5040	5040	5040	0
272	20231130	152400	40844680	5040	5040	5040	5040	0
273	20231130	152300	40844680	5040	5040	5040	5040	0
274	20231130	152200	40844680	5040	5040	5040	5040	0
275	20231130	152100	40844680	5040	5040	5040	5040	0
276	20231130	152000	40844680	5040	5040	5040	5040	0
277	20231130	151900	40844680	5040	5050	5050	5040	63
278	20231130	151800	40526690	5040	5040	5050	5030	319
279	20231130	151700	38917820	5030	5050	5050	5030	535
280	20231130	151600	36226310	5040	5050	5050	5040	58
281	20231130	151500	35933600	5040	5060	5060	5040	194
282	20231130	151400	34952980	5060	5060	5060	5050	471
283	20231130	151300	32573630	5050	5050	5060	5050	71
284	20231130	151200	32214960	5050	5050	5050	5050	19
285	20231130	151100	32119010	5050	5050	5050	5050	0
286	20231130	151000	32119010	5050	5050	5050	5050	0
287	20231130	150900	32119010	5050	5050	5050	5050	0
288	20231130	150800	32119010	5050	5060	5060	5050	2
289	20231130	150700	32108900	5060	5060	5060	5060	1
290	20231130	150600	32103840	5060	5070	5070	5050	6
291	20231130	150500	32073490	5070	5070	5070	5070	8
292	20231130	150400	32032930	5050	5060	5060	5050	6
293	20231130	150300	32002600	5050	5070	5070	5050	36
294	20231130	150200	31820350	5060	5060	5060	5060	1
295	20231130	150100	31815290	5060	5060	5060	5060	1
296	20231130	150000	31810230	5050	5050	5060	5050	27
297	20231130	145900	31673660	5060	5050	5060	5050	101
298	20231130	145800	31162780	5060	5060	5060	5060	9
299	20231130	145700	31117240	5060	5060	5060	5060	14
300	20231130	145600	31046400	5060	5050	5060	5050	190
301	20231130	145500	30085300	5050	5050	5060	5050	78
302	20231130	145400	29690870	5050	5050	5050	5050	22
303	20231130	145300	29579770	5050	5070	5070	5050	315
304	20231130	145200	27988260	5060	5070	5070	5060	29
305	20231130	145100	27841410	5080	5080	5080	5080	0
306	20231130	145000	27841410	5080	5080	5080	5080	0
307	20231130	144900	27841410	5080	5080	5080	5080	1
308	20231130	144800	27836330	5080	5070	5080	5070	4
309	20231130	144700	27816040	5080	5080	5080	5080	0
310	20231130	144600	27816040	5080	5080	5080	5080	0
311	20231130	144500	27816040	5080	5080	5080	5080	0
312	20231130	144400	27816040	5080	5080	5080	5080	0
313	20231130	144300	27816040	5080	5080	5080	5080	1
314	20231130	144200	27810960	5080	5080	5080	5080	0
315	20231130	144100	27810960	5080	5080	5080	5080	0
316	20231130	144000	27810960	5080	5080	5080	5080	2
317	20231130	143900	27800800	5080	5080	5080	5080	0
318	20231130	143800	27800800	5080	5080	5080	5080	0
319	20231130	143700	27800800	5080	5080	5080	5080	5
320	20231130	143600	27775400	5080	5080	5080	5080	0
321	20231130	143500	27775400	5080	5080	5080	5080	12
322	20231130	143400	27714440	5080	5080	5080	5080	0
323	20231130	143300	27714440	5080	5080	5080	5080	0
324	20231130	143200	27714440	5080	5080	5080	5080	0
325	20231130	143100	27714440	5080	5080	5080	5080	0
326	20231130	143000	27714440	5080	5080	5080	5080	1
327	20231130	142900	27709360	5080	5080	5080	5080	1
328	20231130	142800	27704280	5080	5080	5080	5080	0
329	20231130	142700	27704280	5080	5080	5080	5080	3
330	20231130	142600	27689040	5080	5080	5080	5080	0
331	20231130	142500	27689040	5080	5080	5080	5080	2
332	20231130	142400	27678880	5080	5080	5080	5080	8
333	20231130	142300	27638240	5080	5080	5080	5080	0
334	20231130	142200	27638240	5080	5080	5080	5080	4
335	20231130	142100	27617920	5080	5080	5080	5080	18
336	20231130	142000	27526480	5080	5080	5080	5080	2
337	20231130	141900	27516320	5070	5080	5080	5070	11
338	20231130	141800	27460450	5080	5080	5080	5080	0
339	20231130	141700	27460450	5080	5080	5080	5080	51
340	20231130	141600	27201370	5080	5080	5080	5080	0
341	20231130	141500	27201370	5080	5080	5080	5080	145
342	20231130	141400	26464770	5080	5080	5080	5080	3
343	20231130	141300	26449530	5080	5080	5080	5080	0
344	20231130	141200	26449530	5080	5080	5080	5080	2
345	20231130	141100	26439370	5080	5080	5080	5080	9
346	20231130	141000	26393650	5080	5080	5080	5080	0
347	20231130	140900	26393650	5080	5080	5080	5080	5
348	20231130	140800	26368250	5080	5080	5080	5080	22
349	20231130	140700	26256490	5080	5080	5080	5080	3
350	20231130	140600	26241250	5080	5080	5080	5080	13
351	20231130	140500	26175210	5080	5080	5080	5080	59
352	20231130	140400	25875490	5080	5080	5080	5080	7
353	20231130	140300	25839930	5080	5080	5080	5080	0
354	20231130	140200	25839930	5080	5080	5080	5080	33
355	20231130	140100	25672290	5080	5080	5080	5080	162
356	20231130	140000	24849330	5080	5080	5080	5080	0
357	20231130	135900	24849330	5080	5070	5080	5070	70
358	20231130	135800	24494020	5070	5070	5070	5070	163
359	20231130	135700	23667610	5070	5070	5070	5070	12
360	20231130	135600	23606770	5070	5070	5070	5070	59
361	20231130	135500	23307640	5070	5070	5070	5070	193
362	20231130	135400	22329130	5070	5070	5070	5070	102
363	20231130	135300	21811990	5070	5070	5070	5070	133
364	20231130	135200	21137680	5070	5070	5070	5070	193
365	20231130	135100	20159170	5040	5040	5040	5040	13
366	20231130	135000	20093650	5040	5040	5040	5040	0
367	20231130	134900	20093650	5040	5050	5050	5040	1501
368	20231130	134800	12516800	5070	5070	5070	5070	0
369	20231130	134700	12516800	5070	5070	5070	5070	0
370	20231130	134600	12516800	5070	5070	5070	5070	0
371	20231130	134500	12516800	5070	5070	5070	5070	0
372	20231130	134400	12516800	5070	5070	5070	5070	0
373	20231130	134300	12516800	5070	5070	5070	5070	0
374	20231130	134200	12516800	5070	5070	5070	5070	0
375	20231130	134100	12516800	5070	5070	5070	5070	0
376	20231130	134000	12516800	5070	5070	5070	5070	0
377	20231130	133900	12516800	5070	5070	5070	5070	0
378	20231130	133800	12516800	5070	5070	5070	5070	0
379	20231130	133700	12516800	5070	5070	5070	5070	0
380	20231130	133600	12516800	5070	5070	5070	5070	0
381	20231130	133500	12516800	5070	5070	5070	5070	0
382	20231130	133400	12516800	5070	5070	5070	5070	0
383	20231130	133300	12516800	5070	5070	5070	5070	0
384	20231130	133200	12516800	5070	5070	5070	5070	2
385	20231130	133100	12506660	5070	5070	5070	5070	0
386	20231130	133000	12506660	5070	5070	5070	5070	1
387	20231130	132900	12501590	5070	5070	5070	5070	5
388	20231130	132800	12476240	5070	5070	5070	5070	1
389	20231130	132700	12471170	5070	5070	5070	5070	0
390	20231130	132600	12471170	5070	5070	5070	5070	15
391	20231130	132500	12395120	5070	5070	5070	5070	3
392	20231130	132400	12379910	5070	5070	5070	5070	0
393	20231130	132300	12379910	5070	5070	5070	5070	99
394	20231130	132200	11877980	5080	5080	5080	5080	0
395	20231130	132100	11877980	5080	5080	5080	5080	0
396	20231130	132000	11877980	5080	5080	5080	5080	4
397	20231130	131900	11857660	5080	5080	5080	5080	0
398	20231130	131800	11857660	5080	5080	5080	5080	0
399	20231130	131700	11857660	5080	5080	5080	5080	0
400	20231130	131600	11857660	5080	5080	5080	5080	3
401	20231130	131500	11842420	5080	5080	5080	5080	1
402	20231130	131400	11837340	5080	5080	5080	5080	1
403	20231130	131300	11832260	5080	5080	5080	5080	2
404	20231130	131200	11822100	5080	5080	5080	5080	2
405	20231130	131100	11811940	5080	5080	5080	5080	0
406	20231130	131000	11811940	5080	5070	5080	5070	18
407	20231130	130900	11720600	5080	5080	5080	5080	0
408	20231130	130800	11720600	5080	5080	5080	5080	0
409	20231130	130700	11720600	5080	5080	5080	5080	0
410	20231130	130600	11720600	5080	5080	5080	5080	0
411	20231130	130500	11720600	5080	5080	5080	5080	0
412	20231130	130400	11720600	5080	5080	5080	5080	0
413	20231130	130300	11720600	5080	5080	5080	5080	0
414	20231130	130200	11720600	5080	5080	5080	5080	0
415	20231130	130100	11720600	5080	5080	5080	5080	0
416	20231130	130000	11720600	5080	5080	5080	5080	1
417	20231130	125900	11715520	5080	5080	5080	5080	0
418	20231130	125800	11715520	5080	5080	5080	5080	1
419	20231130	125700	11710440	5080	5080	5080	5080	2
420	20231130	125600	11700280	5080	5080	5080	5080	0
421	20231130	125500	11700280	5080	5080	5080	5080	2
422	20231130	125400	11690120	5080	5080	5080	5080	9
423	20231130	125300	11644400	5080	5080	5080	5080	15
424	20231130	125200	11568200	5080	5080	5080	5080	0
425	20231130	125100	11568200	5080	5080	5080	5080	0
426	20231130	125000	11568200	5080	5080	5080	5080	0
427	20231130	124900	11568200	5080	5080	5080	5080	0
428	20231130	124800	11568200	5080	5080	5080	5080	1
429	20231130	124700	11563120	5080	5080	5080	5080	2
430	20231130	124600	11552960	5080	5080	5080	5080	0
431	20231130	124500	11552960	5080	5080	5080	5080	0
432	20231130	124400	11552960	5080	5080	5080	5080	0
433	20231130	124300	11552960	5080	5080	5080	5080	0
434	20231130	124200	11552960	5080	5080	5080	5080	0
435	20231130	124100	11552960	5080	5080	5080	5080	2
436	20231130	124000	11542800	5080	5080	5080	5080	0
437	20231130	123900	11542800	5080	5080	5080	5080	1
438	20231130	123800	11537720	5080	5080	5080	5080	3
439	20231130	123700	11522480	5080	5080	5080	5080	0
440	20231130	123600	11522480	5080	5080	5080	5080	3
441	20231130	123500	11507240	5080	5080	5080	5080	10
442	20231130	123400	11456440	5080	5080	5080	5080	1
443	20231130	123300	11451360	5080	5080	5080	5080	0
444	20231130	123200	11451360	5080	5080	5080	5080	31
445	20231130	123100	11293880	5080	5080	5080	5080	4
446	20231130	123000	11273560	5080	5080	5080	5080	0
447	20231130	122900	11273560	5080	5080	5080	5080	18
448	20231130	122800	11182120	5080	5080	5080	5080	60
449	20231130	122700	10877320	5080	5080	5080	5080	27
450	20231130	122600	10740160	5070	5080	5080	5070	138
451	20231130	122500	10039830	5070	5070	5070	5050	335
452	20231130	122400	8346360	5070	5070	5070	5070	0
453	20231130	122300	8346360	5070	5070	5070	5070	0
454	20231130	122200	8346360	5070	5070	5070	5070	2
455	20231130	122100	8336220	5080	5080	5080	5080	0
456	20231130	122000	8336220	5080	5080	5080	5080	0
457	20231130	121900	8336220	5080	5080	5080	5080	3
458	20231130	121800	8320980	5080	5080	5080	5080	1
459	20231130	121700	8315900	5080	5080	5080	5080	0
460	20231130	121600	8315900	5080	5080	5080	5080	8
461	20231130	121500	8275260	5080	5080	5080	5080	0
462	20231130	121400	8275260	5080	5080	5080	5080	1
463	20231130	121300	8270180	5080	5080	5080	5080	3
464	20231130	121200	8254940	5080	5080	5080	5080	7
465	20231130	121100	8219380	5080	5080	5080	5080	10
466	20231130	121000	8168580	5080	5080	5080	5080	11
467	20231130	120900	8112700	5080	5080	5080	5080	7
468	20231130	120800	8077140	5080	5080	5080	5080	0
469	20231130	120700	8077140	5080	5080	5080	5080	0
470	20231130	120600	8077140	5080	5080	5080	5080	0
471	20231130	120500	8077140	5080	5080	5080	5080	0
472	20231130	120400	8077140	5080	5080	5080	5080	0
473	20231130	120300	8077140	5080	5080	5080	5080	2
474	20231130	120200	8066980	5080	5080	5080	5080	3
475	20231130	120100	8051740	5080	5080	5080	5080	0
476	20231130	120000	8051740	5080	5080	5080	5080	0
477	20231130	115900	8051740	5080	5080	5080	5080	0
478	20231130	115800	8051740	5080	5080	5080	5080	0
479	20231130	115700	8051740	5080	5080	5080	5080	0
480	20231130	115600	8051740	5080	5080	5080	5080	1
481	20231130	115500	8046660	5080	5080	5080	5080	0
482	20231130	115400	8046660	5080	5080	5080	5080	0
483	20231130	115300	8046660	5080	5080	5080	5080	2
484	20231130	115200	8036500	5080	5080	5080	5080	2
485	20231130	115100	8026340	5080	5080	5080	5080	0
486	20231130	115000	8026340	5080	5080	5080	5080	0
487	20231130	114900	8026340	5080	5080	5080	5080	0
488	20231130	114800	8026340	5080	5080	5080	5080	0
489	20231130	114700	8026340	5080	5080	5080	5080	0
490	20231130	114600	8026340	5080	5080	5080	5080	0
491	20231130	114500	8026340	5080	5080	5080	5080	0
492	20231130	114400	8026340	5080	5080	5080	5080	0
493	20231130	114300	8026340	5080	5080	5080	5080	0
494	20231130	114200	8026340	5080	5080	5080	5080	0
495	20231130	114100	8026340	5080	5080	5080	5080	0
496	20231130	114000	8026340	5080	5080	5080	5080	3
497	20231130	113900	8011100	5080	5080	5080	5080	0
498	20231130	113800	8011100	5080	5080	5080	5080	1
499	20231130	113700	8006020	5080	5080	5080	5080	5
500	20231130	113600	7980620	5080	5080	5080	5080	0
501	20231130	113500	7980620	5080	5080	5080	5080	3
502	20231130	113400	7965380	5080	5080	5080	5080	12
503	20231130	113300	7904420	5080	5080	5080	5080	1
504	20231130	113200	7899340	5080	5080	5080	5080	8
505	20231130	113100	7858700	5070	5080	5080	5070	33
506	20231130	113000	7691070	5080	5080	5080	5080	3
507	20231130	112900	7675830	5070	5070	5070	5070	0
508	20231130	112800	7675830	5070	5070	5070	5070	102
509	20231130	112700	7158690	5070	5070	5070	5070	0
510	20231130	112600	7158690	5070	5070	5070	5070	0
511	20231130	112500	7158690	5070	5070	5070	5070	0
512	20231130	112400	7158690	5070	5070	5070	5070	0
513	20231130	112300	7158690	5070	5070	5070	5070	0
514	20231130	112200	7158690	5070	5070	5070	5070	0
515	20231130	112100	7158690	5070	5070	5070	5070	0
516	20231130	112000	7158690	5070	5070	5070	5070	0
517	20231130	111900	7158690	5070	5070	5070	5070	0
518	20231130	111800	7158690	5070	5070	5070	5070	0
519	20231130	111700	7158690	5070	5070	5070	5070	0
520	20231130	111600	7158690	5070	5070	5070	5070	0
521	20231130	111500	7158690	5070	5070	5070	5070	0
522	20231130	111400	7158690	5070	5070	5070	5070	0
523	20231130	111300	7158690	5070	5070	5070	5070	0
524	20231130	111200	7158690	5070	5070	5070	5070	0
525	20231130	111100	7158690	5070	5070	5070	5070	0
526	20231130	111000	7158690	5070	5070	5070	5070	0
527	20231130	110900	7158690	5070	5070	5070	5070	0
528	20231130	110800	7158690	5070	5070	5070	5070	1
529	20231130	110700	7153620	5070	5070	5070	5070	0
530	20231130	110600	7153620	5070	5070	5070	5070	0
531	20231130	110500	7153620	5070	5070	5070	5070	2
532	20231130	110400	7143480	5070	5070	5070	5070	0
533	20231130	110300	7143480	5070	5070	5070	5070	0
534	20231130	110200	7143480	5070	5070	5070	5070	5
535	20231130	110100	7118130	5080	5080	5080	5080	0
536	20231130	110000	7118130	5080	5080	5080	5080	0
537	20231130	105900	7118130	5080	5080	5080	5080	14
538	20231130	105800	7047010	5080	5080	5080	5080	0
539	20231130	105700	7047010	5080	5080	5080	5080	1
540	20231130	105600	7041930	5080	5080	5080	5080	6
541	20231130	105500	7011450	5080	5080	5080	5080	29
542	20231130	105400	6864130	5080	5080	5080	5080	5
543	20231130	105300	6838730	5080	5080	5080	5080	0
544	20231130	105200	6838730	5080	5080	5080	5080	90
545	20231130	105100	6381530	5070	5070	5070	5070	10
546	20231130	105000	6330830	5070	5070	5070	5070	0
547	20231130	104900	6330830	5070	5070	5070	5070	1
548	20231130	104800	6325760	5070	5070	5070	5070	0
549	20231130	104700	6325760	5070	5070	5070	5070	0
550	20231130	104600	6325760	5070	5070	5070	5070	1
551	20231130	104500	6320690	5070	5070	5070	5070	0
552	20231130	104400	6320690	5070	5070	5070	5070	0
553	20231130	104300	6320690	5070	5070	5070	5070	1
554	20231130	104200	6315620	5070	5070	5070	5070	0
555	20231130	104100	6315620	5070	5070	5070	5070	1
556	20231130	104000	6310550	5070	5070	5070	5070	0
557	20231130	103900	6310550	5070	5070	5070	5070	2
558	20231130	103800	6300410	5070	5070	5070	5070	2
559	20231130	103700	6290270	5070	5070	5070	5070	0
560	20231130	103600	6290270	5070	5070	5070	5070	8
561	20231130	103500	6249710	5070	5070	5070	5070	0
562	20231130	103400	6249710	5070	5070	5070	5070	4
563	20231130	103300	6229430	5070	5070	5070	5070	21
564	20231130	103200	6122960	5070	5070	5070	5070	0
565	20231130	103100	6122960	5070	5070	5070	5070	10
566	20231130	103000	6072260	5080	5080	5080	5080	49
567	20231130	102900	5823340	5080	5080	5080	5080	1
568	20231130	102800	5818260	5080	5080	5080	5080	0
569	20231130	102700	5818260	5080	5080	5080	5080	1
570	20231130	102600	5813180	5080	5080	5080	5080	0
571	20231130	102500	5813180	5080	5080	5080	5080	0
572	20231130	102400	5813180	5080	5080	5080	5080	1
573	20231130	102300	5808100	5080	5080	5080	5080	0
574	20231130	102200	5808100	5080	5080	5080	5080	0
575	20231130	102100	5808100	5080	5080	5080	5080	0
576	20231130	102000	5808100	5080	5080	5080	5080	0
577	20231130	101900	5808100	5080	5080	5080	5080	0
578	20231130	101800	5808100	5080	5080	5080	5080	1
579	20231130	101700	5803020	5070	5070	5070	5070	1
580	20231130	101600	5797950	5070	5070	5070	5070	0
581	20231130	101500	5797950	5070	5070	5070	5070	0
582	20231130	101400	5797950	5070	5070	5070	5070	1
583	20231130	101300	5792880	5070	5070	5070	5070	0
584	20231130	101200	5792880	5070	5070	5070	5070	0
585	20231130	101100	5792880	5070	5070	5070	5070	4
586	20231130	101000	5772600	5070	5070	5070	5070	0
587	20231130	100900	5772600	5070	5070	5070	5070	0
588	20231130	100800	5772600	5070	5070	5070	5070	7
589	20231130	100700	5737110	5080	5080	5080	5080	5
590	20231130	100600	5711710	5080	5080	5080	5080	1
591	20231130	100500	5706630	5080	5080	5080	5080	2
592	20231130	100400	5696470	5080	5080	5080	5080	12
593	20231130	100300	5635510	5080	5080	5080	5080	3
594	20231130	100200	5620270	5080	5080	5080	5080	7
595	20231130	100100	5584710	5080	5080	5080	5080	32
596	20231130	100000	5422150	5080	5080	5080	5080	4
597	20231130	095900	5401830	5080	5080	5080	5080	0
598	20231130	095800	5401830	5080	5080	5080	5070	102
599	20231130	095700	4884070	5080	5080	5080	5080	2
600	20231130	095600	4873910	5080	5080	5080	5080	0
601	20231130	095500	4873910	5080	5080	5080	5080	10
602	20231130	095400	4823110	5080	5080	5080	5080	50
603	20231130	095300	4569110	5080	5080	5080	5080	2
604	20231130	095200	4558950	5080	5080	5080	5080	5
605	20231130	095100	4533550	5070	5070	5070	5070	22
606	20231130	095000	4422010	5070	5070	5070	5070	3
607	20231130	094900	4406800	5070	5070	5070	5070	0
608	20231130	094800	4406800	5070	5070	5070	5070	75
609	20231130	094700	4026550	5080	5080	5080	5080	26
610	20231130	094600	3894470	5080	5080	5080	5080	0
611	20231130	094500	3894470	5080	5070	5080	5070	52
612	20231130	094400	3630730	5070	5070	5070	5070	11
613	20231130	094300	3574960	5070	5070	5070	5070	130
614	20231130	094200	2915860	5060	5060	5060	5060	1
615	20231130	094100	2910800	5050	5050	5050	5050	0
616	20231130	094000	2910800	5050	5050	5050	5050	0
617	20231130	093900	2910800	5050	5050	5050	5050	0
618	20231130	093800	2910800	5050	5060	5060	5050	351
619	20231130	093700	1137740	5070	5070	5070	5070	1
620	20231130	093600	1132670	5070	5070	5070	5070	0
621	20231130	093500	1132670	5070	5070	5070	5070	0
622	20231130	093400	1132670	5070	5070	5070	5070	0
623	20231130	093300	1132670	5070	5070	5070	5070	11
624	20231130	093200	1076900	5070	5070	5070	5070	4
625	20231130	093100	1056620	5070	5070	5070	5070	0
626	20231130	093000	1056620	5070	5070	5070	5070	0
627	20231130	092900	1056620	5070	5070	5070	5070	0
628	20231130	092800	1056620	5070	5070	5070	5070	0
629	20231130	092700	1056620	5070	5070	5070	5070	0
630	20231130	092600	1056620	5070	5070	5070	5070	0
631	20231130	092500	1056620	5070	5070	5070	5070	0
632	20231130	092400	1056620	5070	5070	5070	5070	0
633	20231130	092300	1056620	5070	5070	5070	5070	2
634	20231130	092200	1046480	5080	5080	5080	5080	0
635	20231130	092100	1046480	5080	5080	5080	5080	0
636	20231130	092000	1046480	5080	5080	5080	5080	0
637	20231130	091900	1046480	5080	5080	5080	5080	0
638	20231130	091800	1046480	5080	5080	5080	5080	0
639	20231130	091700	1046480	5080	5080	5080	5080	0
640	20231130	091600	1046480	5080	5080	5080	5080	0
641	20231130	091500	1046480	5080	5080	5080	5080	0
642	20231130	091400	1046480	5080	5080	5080	5080	0
643	20231130	091300	1046480	5080	5080	5080	5080	196
644	20231130	091200	50800	5080	5080	5080	5080	10
645	20231130	091100	0	5080	5080	5080	5080	0
646	20231130	091000	0	5080	5080	5080	5080	0
647	20231130	090900	0	5080	5080	5080	5080	0
648	20231130	090800	0	5080	5080	5080	5080	0
649	20231130	090700	0	5080	5080	5080	5080	0
650	20231130	090600	0	5080	5080	5080	5080	0
651	20231130	090500	0	5080	5080	5080	5080	0
652	20231130	090400	0	5080	5080	5080	5080	0
653	20231130	090300	0	5080	5080	5080	5080	0
654	20231130	090200	0	5080	5080	5080	5080	0
655	20231130	090100	0	5080	5080	5080	5080	0
656	20231130	090000	0	5080	5080	5080	5080	0