KissMeData/122450/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201100	142292540	5080	5080	5080	5080	665
3	20231130	201000	142292540	5080	5080	5080	5080	0
4	20231130	200900	142292540	5080	5080	5080	5080	0
5	20231130	200800	142292540	5080	5080	5080	5080	0
6	20231130	200700	142292540	5080	5080	5080	5080	0
7	20231130	200600	142292540	5080	5080	5080	5080	0
8	20231130	200500	142292540	5080	5080	5080	5080	0
9	20231130	200400	142292540	5080	5080	5080	5080	0
10	20231130	200300	142292540	5080	5080	5080	5080	0
11	20231130	200200	142292540	5080	5080	5080	5080	0
12	20231130	200100	142292540	5080	5080	5080	5080	0
13	20231130	200000	142292540	5080	5080	5080	5080	0
14	20231130	195900	142292540	5080	5080	5080	5080	0
15	20231130	195800	142292540	5080	5080	5080	5080	0
16	20231130	195700	142292540	5080	5080	5080	5080	0
17	20231130	195600	142292540	5080	5080	5080	5080	0
18	20231130	195500	142292540	5080	5080	5080	5080	0
19	20231130	195400	142292540	5080	5080	5080	5080	0
20	20231130	195300	142292540	5080	5080	5080	5080	0
21	20231130	195200	142292540	5080	5080	5080	5080	0
22	20231130	195100	142292540	5080	5080	5080	5080	0
23	20231130	195000	142292540	5080	5080	5080	5080	0
24	20231130	194900	142292540	5080	5080	5080	5080	0
25	20231130	194800	142292540	5080	5080	5080	5080	0
26	20231130	194700	142292540	5080	5080	5080	5080	0
27	20231130	194600	142292540	5080	5080	5080	5080	0
28	20231130	194500	142292540	5080	5080	5080	5080	0
29	20231130	194400	142292540	5080	5080	5080	5080	0
30	20231130	194300	142292540	5080	5080	5080	5080	0
31	20231130	194200	142292540	5080	5080	5080	5080	0
32	20231130	194100	142292540	5080	5080	5080	5080	665
33	20231130	194000	142292540	5080	5080	5080	5080	0
34	20231130	193900	142292540	5080	5080	5080	5080	0
35	20231130	193800	142292540	5080	5080	5080	5080	0
36	20231130	193700	142292540	5080	5080	5080	5080	0
37	20231130	193600	142292540	5080	5080	5080	5080	0
38	20231130	193500	142292540	5080	5080	5080	5080	0
39	20231130	193400	142292540	5080	5080	5080	5080	0
40	20231130	193300	142292540	5080	5080	5080	5080	0
41	20231130	193200	142292540	5080	5080	5080	5080	0
42	20231130	193100	142292540	5080	5080	5080	5080	0
43	20231130	193000	142292540	5080	5080	5080	5080	0
44	20231130	192900	142292540	5080	5080	5080	5080	0
45	20231130	192800	142292540	5080	5080	5080	5080	0
46	20231130	192700	142292540	5080	5080	5080	5080	0
47	20231130	192600	142292540	5080	5080	5080	5080	0
48	20231130	192500	142292540	5080	5080	5080	5080	0
49	20231130	192400	142292540	5080	5080	5080	5080	0
50	20231130	192300	142292540	5080	5080	5080	5080	0
51	20231130	192200	142292540	5080	5080	5080	5080	0
52	20231130	192100	142292540	5080	5080	5080	5080	0
53	20231130	192000	142292540	5080	5080	5080	5080	0
54	20231130	191900	142292540	5080	5080	5080	5080	0
55	20231130	191800	142292540	5080	5080	5080	5080	0
56	20231130	191700	142292540	5080	5080	5080	5080	0
57	20231130	191600	142292540	5080	5080	5080	5080	0
58	20231130	191500	142292540	5080	5080	5080	5080	0
59	20231130	191400	142292540	5080	5080	5080	5080	0
60	20231130	191300	142292540	5080	5080	5080	5080	0
61	20231130	191200	142292540	5080	5080	5080	5080	0
62	20231130	191100	142292540	5080	5080	5080	5080	665
63	20231130	191000	142292540	5080	5080	5080	5080	0
64	20231130	190900	142292540	5080	5080	5080	5080	0
65	20231130	190800	142292540	5080	5080	5080	5080	0
66	20231130	190700	142292540	5080	5080	5080	5080	0
67	20231130	190600	142292540	5080	5080	5080	5080	0
68	20231130	190500	142292540	5080	5080	5080	5080	0
69	20231130	190400	142292540	5080	5080	5080	5080	0
70	20231130	190300	142292540	5080	5080	5080	5080	0
71	20231130	190200	142292540	5080	5080	5080	5080	0
72	20231130	190100	142292540	5080	5080	5080	5080	0
73	20231130	190000	142292540	5080	5080	5080	5080	0
74	20231130	185900	142292540	5080	5080	5080	5080	0
75	20231130	185800	142292540	5080	5080	5080	5080	0
76	20231130	185700	142292540	5080	5080	5080	5080	0
77	20231130	185600	142292540	5080	5080	5080	5080	0
78	20231130	185500	142292540	5080	5080	5080	5080	0
79	20231130	185400	142292540	5080	5080	5080	5080	0
80	20231130	185300	142292540	5080	5080	5080	5080	0
81	20231130	185200	142292540	5080	5080	5080	5080	0
82	20231130	185100	142292540	5080	5080	5080	5080	0
83	20231130	185000	142292540	5080	5080	5080	5080	0
84	20231130	184900	142292540	5080	5080	5080	5080	0
85	20231130	184800	142292540	5080	5080	5080	5080	0
86	20231130	184700	142292540	5080	5080	5080	5080	0
87	20231130	184600	142292540	5080	5080	5080	5080	0
88	20231130	184500	142292540	5080	5080	5080	5080	0
89	20231130	184400	142292540	5080	5080	5080	5080	0
90	20231130	184300	142292540	5080	5080	5080	5080	0
91	20231130	184200	142292540	5080	5080	5080	5080	0
92	20231130	184100	142292540	5080	5080	5080	5080	665
93	20231130	184000	142292540	5080	5080	5080	5080	0
94	20231130	183900	142292540	5080	5080	5080	5080	0
95	20231130	183800	142292540	5080	5080	5080	5080	0
96	20231130	183700	142292540	5080	5080	5080	5080	0
97	20231130	183600	142292540	5080	5080	5080	5080	0
98	20231130	183500	142292540	5080	5080	5080	5080	0
99	20231130	183400	142292540	5080	5080	5080	5080	0
100	20231130	183300	142292540	5080	5080	5080	5080	0
101	20231130	183200	142292540	5080	5080	5080	5080	0
102	20231130	183100	142292540	5080	5080	5080	5080	0
103	20231130	183000	142292540	5080	5080	5080	5080	0
104	20231130	182900	142292540	5080	5080	5080	5080	0
105	20231130	182800	142292540	5080	5080	5080	5080	0
106	20231130	182700	142292540	5080	5080	5080	5080	0
107	20231130	182600	142292540	5080	5080	5080	5080	0
108	20231130	182500	142292540	5080	5080	5080	5080	0
109	20231130	182400	142292540	5080	5080	5080	5080	0
110	20231130	182300	142292540	5080	5080	5080	5080	0
111	20231130	182200	142292540	5080	5080	5080	5080	0
112	20231130	182100	142292540	5080	5080	5080	5080	0
113	20231130	182000	142292540	5080	5080	5080	5080	0
114	20231130	181900	142292540	5080	5080	5080	5080	0
115	20231130	181800	142292540	5080	5080	5080	5080	0
116	20231130	181700	142292540	5080	5080	5080	5080	0
117	20231130	181600	142292540	5080	5080	5080	5080	0
118	20231130	181500	142292540	5080	5080	5080	5080	0
119	20231130	181400	142292540	5080	5080	5080	5080	0
120	20231130	181300	142292540	5080	5080	5080	5080	0
121	20231130	181200	142292540	5080	5080	5080	5080	0
122	20231130	181100	142292540	5080	5080	5080	5080	665
123	20231130	181000	142292540	5080	5080	5080	5080	0
124	20231130	180900	142292540	5080	5080	5080	5080	0
125	20231130	180800	142292540	5080	5080	5080	5080	0
126	20231130	180700	142292540	5080	5080	5080	5080	0
127	20231130	180600	142292540	5080	5080	5080	5080	0
128	20231130	180500	142292540	5080	5080	5080	5080	0
129	20231130	180400	142292540	5080	5080	5080	5080	0
130	20231130	180300	142292540	5080	5080	5080	5080	0
131	20231130	180200	142292540	5080	5080	5080	5080	0
132	20231130	180100	142292540	5080	5080	5080	5080	0
133	20231130	180000	142292540	5080	5080	5080	5080	0
134	20231130	175900	142292540	5080	5080	5080	5080	0
135	20231130	175800	142292540	5080	5080	5080	5080	0
136	20231130	175700	142292540	5080	5080	5080	5080	0
137	20231130	175600	142292540	5080	5080	5080	5080	0
138	20231130	175500	142292540	5080	5080	5080	5080	0
139	20231130	175400	142292540	5080	5080	5080	5080	0
140	20231130	175300	142292540	5080	5080	5080	5080	0
141	20231130	175200	142292540	5080	5080	5080	5080	0
142	20231130	175100	142292540	5080	5080	5080	5080	0
143	20231130	175000	142292540	5080	5080	5080	5080	0
144	20231130	174900	142292540	5080	5080	5080	5080	0
145	20231130	174800	142292540	5080	5080	5080	5080	0
146	20231130	174700	142292540	5080	5080	5080	5080	0
147	20231130	174600	142292540	5080	5080	5080	5080	0
148	20231130	174500	142292540	5080	5080	5080	5080	0
149	20231130	174400	142292540	5080	5080	5080	5080	0
150	20231130	174300	142292540	5080	5080	5080	5080	0
151	20231130	174200	142292540	5080	5080	5080	5080	0
152	20231130	174100	142292540	5080	5080	5080	5080	665
153	20231130	174000	142292540	5080	5080	5080	5080	0
154	20231130	173900	142292540	5080	5080	5080	5080	0
155	20231130	173800	142292540	5080	5080	5080	5080	0
156	20231130	173700	142292540	5080	5080	5080	5080	0
157	20231130	173600	142292540	5080	5080	5080	5080	0
158	20231130	173500	142292540	5080	5080	5080	5080	0
159	20231130	173400	142292540	5080	5080	5080	5080	0
160	20231130	173300	142292540	5080	5080	5080	5080	0
161	20231130	173200	142292540	5080	5080	5080	5080	0
162	20231130	173100	142292540	5080	5080	5080	5080	0
163	20231130	173000	142292540	5080	5080	5080	5080	0
164	20231130	172900	142292540	5080	5080	5080	5080	0
165	20231130	172800	142292540	5080	5080	5080	5080	0
166	20231130	172700	142292540	5080	5080	5080	5080	0
167	20231130	172600	142292540	5080	5080	5080	5080	0
168	20231130	172500	142292540	5080	5080	5080	5080	0
169	20231130	172400	142292540	5080	5080	5080	5080	0
170	20231130	172300	142292540	5080	5080	5080	5080	0
171	20231130	172200	142292540	5080	5080	5080	5080	0
172	20231130	172100	142292540	5080	5080	5080	5080	0
173	20231130	172000	142292540	5080	5080	5080	5080	0
174	20231130	171900	142292540	5080	5080	5080	5080	0
175	20231130	171800	142292540	5080	5080	5080	5080	0
176	20231130	171700	142292540	5080	5080	5080	5080	0
177	20231130	171600	142292540	5080	5080	5080	5080	0
178	20231130	171500	142292540	5080	5080	5080	5080	0
179	20231130	171400	142292540	5080	5080	5080	5080	0
180	20231130	171300	142292540	5080	5080	5080	5080	0
181	20231130	171200	142292540	5080	5080	5080	5080	0
182	20231130	171100	142292540	5080	5080	5080	5080	665
183	20231130	171000	142292540	5080	5080	5080	5080	0
184	20231130	170900	142292540	5080	5080	5080	5080	0
185	20231130	170800	142292540	5080	5080	5080	5080	0
186	20231130	170700	142292540	5080	5080	5080	5080	0
187	20231130	170600	142292540	5080	5080	5080	5080	0
188	20231130	170500	142292540	5080	5080	5080	5080	0
189	20231130	170400	142292540	5080	5080	5080	5080	0
190	20231130	170300	142292540	5080	5080	5080	5080	0
191	20231130	170200	142292540	5080	5080	5080	5080	0
192	20231130	170100	142292540	5080	5080	5080	5080	0
193	20231130	170000	142292540	5080	5080	5080	5080	0
194	20231130	165900	142292540	5080	5080	5080	5080	0
195	20231130	165800	142292540	5080	5080	5080	5080	0
196	20231130	165700	142292540	5080	5080	5080	5080	0
197	20231130	165600	142292540	5080	5080	5080	5080	0
198	20231130	165500	142292540	5080	5080	5080	5080	0
199	20231130	165400	142292540	5080	5080	5080	5080	0
200	20231130	165300	142292540	5080	5080	5080	5080	0
201	20231130	165200	142292540	5080	5080	5080	5080	0
202	20231130	165100	142292540	5080	5080	5080	5080	0
203	20231130	165000	142292540	5080	5080	5080	5080	0
204	20231130	164900	142292540	5080	5080	5080	5080	0
205	20231130	164800	142292540	5080	5080	5080	5080	0
206	20231130	164700	142292540	5080	5080	5080	5080	0
207	20231130	164600	142292540	5080	5080	5080	5080	0
208	20231130	164500	142292540	5080	5080	5080	5080	0
209	20231130	164400	142292540	5080	5080	5080	5080	0
210	20231130	164300	142292540	5080	5080	5080	5080	0
211	20231130	164200	142292540	5080	5080	5080	5080	0
212	20231130	164100	142292540	5080	5080	5080	5080	665
213	20231130	164000	142292540	5080	5080	5080	5080	0
214	20231130	163900	142292540	5080	5080	5080	5080	0
215	20231130	163800	142292540	5080	5080	5080	5080	0
216	20231130	163700	142292540	5080	5080	5080	5080	0
217	20231130	163600	142292540	5080	5080	5080	5080	0
218	20231130	163500	142292540	5080	5080	5080	5080	0
219	20231130	163400	142292540	5080	5080	5080	5080	0
220	20231130	163300	142292540	5080	5080	5080	5080	0
221	20231130	163200	142292540	5080	5080	5080	5080	0
222	20231130	163100	142292540	5080	5080	5080	5080	0
223	20231130	163000	142292540	5080	5080	5080	5080	0
224	20231130	162900	142292540	5080	5080	5080	5080	0
225	20231130	162800	142292540	5080	5080	5080	5080	0
226	20231130	162700	142292540	5080	5080	5080	5080	0
227	20231130	162600	142292540	5080	5080	5080	5080	0
228	20231130	162500	142292540	5080	5080	5080	5080	0
229	20231130	162400	142292540	5080	5080	5080	5080	0
230	20231130	162300	142292540	5080	5080	5080	5080	0
231	20231130	162200	142292540	5080	5080	5080	5080	0
232	20231130	162100	142292540	5080	5080	5080	5080	0
233	20231130	162000	142292540	5080	5080	5080	5080	0
234	20231130	161900	142292540	5080	5080	5080	5080	0
235	20231130	161800	142292540	5080	5080	5080	5080	0
236	20231130	161700	142292540	5080	5080	5080	5080	0
237	20231130	161600	142292540	5080	5080	5080	5080	0
238	20231130	161500	142292540	5080	5080	5080	5080	0
239	20231130	161400	142292540	5080	5080	5080	5080	0
240	20231130	161300	142292540	5080	5080	5080	5080	0
241	20231130	161200	142292540	5080	5080	5080	5080	0
242	20231130	161100	142292540	5080	5080	5080	5080	665
243	20231130	161000	142292540	5080	5080	5080	5080	0
244	20231130	160900	142292540	5080	5080	5080	5080	0
245	20231130	160800	142292540	5080	5080	5080	5080	0
246	20231130	160700	142292540	5080	5080	5080	5080	0
247	20231130	160600	142292540	5080	5080	5080	5080	0
248	20231130	160500	142292540	5080	5080	5080	5080	0
249	20231130	160400	142292540	5080	5080	5080	5080	0
250	20231130	160300	142292540	5080	5080	5080	5080	0
251	20231130	160200	142292540	5080	5080	5080	5080	0
252	20231130	160100	142292540	5080	5080	5080	5080	0
253	20231130	160000	142292540	5080	5080	5080	5080	0
254	20231130	155900	142292540	5080	5080	5080	5080	0
255	20231130	155800	142292540	5080	5080	5080	5080	0
256	20231130	155700	142292540	5080	5080	5080	5080	0
257	20231130	155600	142292540	5080	5080	5080	5080	0
258	20231130	155500	142292540	5080	5080	5080	5080	0
259	20231130	155400	142292540	5080	5080	5080	5080	0
260	20231130	155300	142292540	5080	5080	5080	5080	0
261	20231130	155200	142292540	5080	5080	5080	5080	0
262	20231130	155100	142292540	5080	5080	5080	5080	0
263	20231130	155000	142292540	5080	5080	5080	5080	0
264	20231130	154900	142292540	5080	5080	5080	5080	0
265	20231130	154800	142292540	5080	5080	5080	5080	0
266	20231130	154700	142292540	5080	5080	5080	5080	0
267	20231130	154600	142292540	5080	5080	5080	5080	0
268	20231130	154500	142292540	5080	5080	5080	5080	0
269	20231130	154400	142292540	5080	5080	5080	5080	0
270	20231130	154300	142292540	5080	5080	5080	5080	0
271	20231130	154200	142292540	5080	5080	5080	5080	0
272	20231130	154100	142292540	5080	5080	5080	5080	665
273	20231130	154000	142292540	5080	5080	5080	5080	0
274	20231130	153900	142292540	5080	5080	5080	5080	0
275	20231130	153800	142292540	5080	5080	5080	5080	0
276	20231130	153700	142292540	5080	5080	5080	5080	0
277	20231130	153600	142292540	5080	5080	5080	5080	0
278	20231130	153500	142292540	5080	5080	5080	5080	0
279	20231130	153400	142292540	5080	5080	5080	5080	0
280	20231130	153300	142292540	5080	5080	5080	5080	0
281	20231130	153200	142292540	5080	5080	5080	5080	0
282	20231130	153100	142292540	5080	5080	5080	5080	0
283	20231130	153000	142292540	5080	5080	5080	5080	665
284	20231130	152900	138914340	5080	5080	5080	5080	0
285	20231130	152800	138914340	5080	5080	5080	5080	0
286	20231130	152700	138914340	5080	5080	5080	5080	0
287	20231130	152600	138914340	5080	5080	5080	5080	0
288	20231130	152500	138914340	5080	5080	5080	5080	0
289	20231130	152400	138914340	5080	5080	5080	5080	0
290	20231130	152300	138914340	5080	5080	5080	5080	0
291	20231130	152200	138914340	5080	5080	5080	5080	0
292	20231130	152100	138914340	5080	5080	5080	5080	0
293	20231130	152000	138914340	5080	5080	5080	5080	0
294	20231130	151900	138914340	5080	5080	5080	5070	27
295	20231130	151800	138777360	5080	5070	5080	5070	102
296	20231130	151700	138259210	5080	5070	5080	5070	300
297	20231130	151600	136738190	5070	5070	5070	5070	2
298	20231130	151500	136728050	5080	5080	5080	5080	2816
299	20231130	151400	122422770	5080	5070	5080	5070	151
300	20231130	151300	121656190	5080	5040	5080	5040	3136
301	20231130	151200	105782710	5040	5040	5040	5040	0
302	20231130	151100	105782710	5040	5040	5040	5040	0
303	20231130	151000	105782710	5040	5030	5040	5030	2
304	20231130	150900	105772640	5040	5040	5040	5040	21
305	20231130	150800	105666800	5040	5040	5040	5040	5
306	20231130	150700	105641600	5040	5040	5040	5040	0
307	20231130	150600	105641600	5040	5040	5040	5040	0
308	20231130	150500	105641600	5040	5040	5040	5040	2
309	20231130	150400	105631520	5040	5040	5040	5040	0
310	20231130	150300	105631520	5040	5040	5040	5040	0
311	20231130	150200	105631520	5040	5040	5040	5040	0
312	20231130	150100	105631520	5040	5040	5040	5040	10
313	20231130	150000	105581120	5040	5040	5040	5040	15
314	20231130	145900	105505520	5040	5040	5040	5040	0
315	20231130	145800	105505520	5040	5000	5040	5000	11
316	20231130	145700	105450480	5040	5020	5040	5000	200
317	20231130	145600	104450040	5030	5030	5030	5030	1
318	20231130	145500	104445010	5050	5050	5050	5050	0
319	20231130	145400	104445010	5050	5050	5050	5050	0
320	20231130	145300	104445010	5050	5050	5050	5050	1
321	20231130	145200	104439960	5000	5060	5060	5000	2000
322	20231130	145100	94427930	5070	5070	5070	5070	0
323	20231130	145000	94427930	5070	5070	5070	5070	0
324	20231130	144900	94427930	5070	5070	5070	5070	0
325	20231130	144800	94427930	5070	5070	5070	5070	2
326	20231130	144700	94417790	5070	5070	5070	5070	0
327	20231130	144600	94417790	5070	5070	5070	5070	0
328	20231130	144500	94417790	5070	5070	5070	5070	0
329	20231130	144400	94417790	5070	5070	5070	5070	191
330	20231130	144300	93449420	5070	5070	5070	5070	20
331	20231130	144200	93348020	5070	5070	5070	5070	16
332	20231130	144100	93266900	5070	5070	5070	5070	2
333	20231130	144000	93256760	5070	5070	5070	5060	203
334	20231130	143900	92227570	5070	5070	5070	5070	0
335	20231130	143800	92227570	5070	5070	5070	5070	6
336	20231130	143700	92197150	5070	5070	5070	5070	0
337	20231130	143600	92197150	5070	5070	5070	5070	0
338	20231130	143500	92197150	5070	5070	5070	5070	20
339	20231130	143400	92095750	5070	5070	5070	5070	14
340	20231130	143300	92024770	5060	5060	5060	5060	0
341	20231130	143200	92024770	5060	5060	5060	5060	0
342	20231130	143100	92024770	5060	5060	5060	5060	176
343	20231130	143000	91134210	5060	5060	5060	5060	10
344	20231130	142900	91083610	5060	5060	5060	5060	0
345	20231130	142800	91083610	5060	5060	5060	5060	0
346	20231130	142700	91083610	5060	5060	5060	5060	0
347	20231130	142600	91083610	5060	5060	5060	5060	0
348	20231130	142500	91083610	5060	5060	5060	5060	0
349	20231130	142400	91083610	5060	5060	5060	5060	0
350	20231130	142300	91083610	5060	5060	5060	5060	0
351	20231130	142200	91083610	5060	5060	5060	5060	0
352	20231130	142100	91083610	5060	5060	5060	5060	0
353	20231130	142000	91083610	5060	5060	5060	5060	0
354	20231130	141900	91083610	5060	5060	5060	5060	1
355	20231130	141800	91078550	5020	5020	5020	5020	0
356	20231130	141700	91078550	5020	5020	5020	5020	0
357	20231130	141600	91078550	5020	5020	5020	5020	0
358	20231130	141500	91078550	5020	5020	5020	5020	0
359	20231130	141400	91078550	5020	5020	5020	5020	0
360	20231130	141300	91078550	5020	5020	5020	5020	2
361	20231130	141200	91068510	5020	5020	5020	5020	500
362	20231130	141100	88558510	5020	5020	5020	5020	0
363	20231130	141000	88558510	5020	5020	5020	5020	94
364	20231130	140900	88086630	5060	5060	5060	5060	0
365	20231130	140800	88086630	5060	5060	5060	5060	0
366	20231130	140700	88086630	5060	5060	5060	5060	0
367	20231130	140600	88086630	5060	5060	5060	5060	10
368	20231130	140500	88036030	5060	5060	5060	5060	0
369	20231130	140400	88036030	5060	5060	5060	5060	0
370	20231130	140300	88036030	5060	5060	5060	5060	0
371	20231130	140200	88036030	5060	5060	5060	5060	0
372	20231130	140100	88036030	5060	5060	5060	5060	16
373	20231130	140000	87955070	5060	5060	5060	5060	0
374	20231130	135900	87955070	5060	5060	5060	5060	0
375	20231130	135800	87955070	5060	5060	5060	5060	1
376	20231130	135700	87950010	5010	5030	5030	5010	15
377	20231130	135600	87874770	5040	5050	5050	5040	4
378	20231130	135500	87854600	5060	5060	5060	5060	0
379	20231130	135400	87854600	5060	5060	5060	5060	0
380	20231130	135300	87854600	5060	5060	5060	5060	0
381	20231130	135200	87854600	5060	5060	5060	5060	0
382	20231130	135100	87854600	5060	5060	5060	5060	0
383	20231130	135000	87854600	5060	5060	5060	5060	0
384	20231130	134900	87854600	5060	5060	5060	5060	0
385	20231130	134800	87854600	5060	5060	5060	5060	0
386	20231130	134700	87854600	5060	5060	5060	5060	0
387	20231130	134600	87854600	5060	5060	5060	5060	0
388	20231130	134500	87854600	5060	5060	5060	5060	10
389	20231130	134400	87804000	5060	5060	5060	5060	0
390	20231130	134300	87804000	5060	5060	5060	5060	0
391	20231130	134200	87804000	5060	5060	5060	5060	0
392	20231130	134100	87804000	5060	5050	5060	5050	10
393	20231130	134000	87753420	5060	5060	5060	5060	0
394	20231130	133900	87753420	5060	5060	5060	5060	0
395	20231130	133800	87753420	5060	5060	5060	5060	0
396	20231130	133700	87753420	5060	5060	5060	5060	0
397	20231130	133600	87753420	5060	5060	5060	5060	0
398	20231130	133500	87753420	5060	5060	5060	5060	0
399	20231130	133400	87753420	5060	5060	5060	5060	1
400	20231130	133300	87748360	5000	5060	5060	5000	674
401	20231130	133200	84363070	5070	5070	5070	5070	0
402	20231130	133100	84363070	5070	5070	5070	5070	0
403	20231130	133000	84363070	5070	5070	5070	5070	0
404	20231130	132900	84363070	5070	5070	5070	5070	0
405	20231130	132800	84363070	5070	5070	5070	5070	0
406	20231130	132700	84363070	5070	5070	5070	5070	0
407	20231130	132600	84363070	5070	5070	5070	5070	0
408	20231130	132500	84363070	5070	5060	5070	5060	70
409	20231130	132400	84008860	5060	5060	5060	5060	21
410	20231130	132300	83902600	5070	5070	5070	5070	0
411	20231130	132200	83902600	5070	5070	5070	5070	0
412	20231130	132100	83902600	5070	5070	5070	5070	0
413	20231130	132000	83902600	5070	5070	5070	5070	0
414	20231130	131900	83902600	5070	5070	5070	5070	0
415	20231130	131800	83902600	5070	5070	5070	5070	0
416	20231130	131700	83902600	5070	5070	5070	5070	0
417	20231130	131600	83902600	5070	5070	5070	5070	0
418	20231130	131500	83902600	5070	5070	5070	5070	0
419	20231130	131400	83902600	5070	5070	5070	5070	1
420	20231130	131300	83897530	5060	5060	5060	5060	0
421	20231130	131200	83897530	5060	5060	5060	5060	589
422	20231130	131100	80917190	5070	5070	5070	5070	0
423	20231130	131000	80917190	5070	5070	5070	5070	0
424	20231130	130900	80917190	5070	5070	5070	5070	0
425	20231130	130800	80917190	5070	5070	5070	5070	0
426	20231130	130700	80917190	5070	5070	5070	5070	0
427	20231130	130600	80917190	5070	5070	5070	5070	0
428	20231130	130500	80917190	5070	5070	5070	5070	600
429	20231130	130400	77875190	5070	5070	5070	5070	0
430	20231130	130300	77875190	5070	5070	5070	5070	0
431	20231130	130200	77875190	5070	5070	5070	5070	0
432	20231130	130100	77875190	5070	5070	5070	5070	0
433	20231130	130000	77875190	5070	5070	5070	5070	0
434	20231130	125900	77875190	5070	5070	5070	5070	0
435	20231130	125800	77875190	5070	5070	5070	5070	0
436	20231130	125700	77875190	5070	5070	5070	5070	0
437	20231130	125600	77875190	5070	5070	5070	5070	0
438	20231130	125500	77875190	5070	5070	5070	5070	100
439	20231130	125400	77368190	5070	5070	5070	5070	0
440	20231130	125300	77368190	5070	5070	5070	5070	0
441	20231130	125200	77368190	5070	5070	5070	5070	0
442	20231130	125100	77368190	5070	5070	5070	5070	0
443	20231130	125000	77368190	5070	5070	5070	5070	0
444	20231130	124900	77368190	5070	5070	5070	5070	0
445	20231130	124800	77368190	5070	5070	5070	5070	0
446	20231130	124700	77368190	5070	5070	5070	5070	0
447	20231130	124600	77368190	5070	5070	5070	5070	0
448	20231130	124500	77368190	5070	5070	5070	5070	0
449	20231130	124400	77368190	5070	5070	5070	5070	0
450	20231130	124300	77368190	5070	5070	5070	5070	0
451	20231130	124200	77368190	5070	5070	5070	5070	0
452	20231130	124100	77368190	5070	5070	5070	5070	2
453	20231130	124000	77358050	5070	5070	5070	5070	0
454	20231130	123900	77358050	5070	5070	5070	5070	0
455	20231130	123800	77358050	5070	5070	5070	5070	0
456	20231130	123700	77358050	5070	5070	5070	5070	0
457	20231130	123600	77358050	5070	5070	5070	5070	170
458	20231130	123500	76496150	5070	5070	5070	5070	0
459	20231130	123400	76496150	5070	5070	5070	5070	0
460	20231130	123300	76496150	5070	5070	5070	5070	0
461	20231130	123200	76496150	5070	5070	5070	5070	0
462	20231130	123100	76496150	5070	5070	5070	5070	0
463	20231130	123000	76496150	5070	5070	5070	5070	30
464	20231130	122900	76344050	5070	5070	5070	5070	50
465	20231130	122800	76090550	5070	5070	5070	5070	0
466	20231130	122700	76090550	5070	5070	5070	5070	4
467	20231130	122600	76070270	5070	5070	5070	5070	0
468	20231130	122500	76070270	5070	5070	5070	5070	0
469	20231130	122400	76070270	5070	5070	5070	5070	0
470	20231130	122300	76070270	5070	5070	5070	5070	0
471	20231130	122200	76070270	5070	5070	5070	5070	0
472	20231130	122100	76070270	5070	5070	5070	5070	0
473	20231130	122000	76070270	5070	5080	5080	5070	68
474	20231130	121900	75725310	5080	5080	5080	5080	0
475	20231130	121800	75725310	5080	5080	5080	5080	0
476	20231130	121700	75725310	5080	5080	5080	5080	1
477	20231130	121600	75720230	5080	5080	5080	5080	0
478	20231130	121500	75720230	5080	5080	5080	5080	0
479	20231130	121400	75720230	5080	5080	5080	5080	0
480	20231130	121300	75720230	5080	5080	5080	5080	30
481	20231130	121200	75567830	5080	5080	5080	5080	0
482	20231130	121100	75567830	5080	5080	5080	5080	0
483	20231130	121000	75567830	5080	5080	5080	5080	0
484	20231130	120900	75567830	5080	5080	5080	5080	0
485	20231130	120800	75567830	5080	5080	5080	5080	0
486	20231130	120700	75567830	5080	5080	5080	5080	0
487	20231130	120600	75567830	5080	5080	5080	5080	0
488	20231130	120500	75567830	5080	5080	5080	5080	0
489	20231130	120400	75567830	5080	5080	5080	5080	0
490	20231130	120300	75567830	5080	5080	5080	5080	1
491	20231130	120200	75562750	5070	5070	5070	5070	0
492	20231130	120100	75562750	5070	5070	5070	5070	0
493	20231130	120000	75562750	5070	5070	5070	5070	8
494	20231130	115900	75522190	5070	5070	5070	5070	45
495	20231130	115800	75294040	5070	5070	5070	5070	0
496	20231130	115700	75294040	5070	5070	5070	5070	500
497	20231130	115600	72759040	5070	5070	5070	5070	0
498	20231130	115500	72759040	5070	5070	5070	5070	0
499	20231130	115400	72759040	5070	5070	5070	5070	0
500	20231130	115300	72759040	5070	5070	5070	5070	0
501	20231130	115200	72759040	5070	5070	5070	5070	0
502	20231130	115100	72759040	5070	5070	5070	5070	0
503	20231130	115000	72759040	5070	5070	5070	5070	0
504	20231130	114900	72759040	5070	5070	5070	5070	0
505	20231130	114800	72759040	5070	5070	5070	5070	0
506	20231130	114700	72759040	5070	5070	5070	5070	0
507	20231130	114600	72759040	5070	5070	5070	5070	0
508	20231130	114500	72759040	5070	5070	5070	5070	0
509	20231130	114400	72759040	5070	5070	5070	5070	0
510	20231130	114300	72759040	5070	5070	5070	5070	0
511	20231130	114200	72759040	5070	5060	5070	5060	100
512	20231130	114100	72252500	5060	5060	5060	5060	0
513	20231130	114000	72252500	5060	5060	5060	5060	0
514	20231130	113900	72252500	5060	5060	5060	5060	1
515	20231130	113800	72247440	5050	5050	5050	5050	0
516	20231130	113700	72247440	5050	5050	5050	5050	0
517	20231130	113600	72247440	5050	5050	5050	5050	0
518	20231130	113500	72247440	5050	5050	5050	5050	0
519	20231130	113400	72247440	5050	5050	5050	5050	30
520	20231130	113300	72095940	5060	5060	5060	5060	0
521	20231130	113200	72095940	5060	5060	5060	5060	0
522	20231130	113100	72095940	5060	5060	5060	5060	0
523	20231130	113000	72095940	5060	5060	5060	5060	0
524	20231130	112900	72095940	5060	5060	5060	5060	0
525	20231130	112800	72095940	5060	5060	5060	5060	0
526	20231130	112700	72095940	5060	5060	5060	5060	0
527	20231130	112600	72095940	5060	5060	5060	5060	0
528	20231130	112500	72095940	5060	5060	5060	5060	0
529	20231130	112400	72095940	5060	5060	5060	5060	0
530	20231130	112300	72095940	5060	5060	5060	5060	50
531	20231130	112200	71842940	5050	5050	5050	5050	0
532	20231130	112100	71842940	5050	5050	5050	5050	1
533	20231130	112000	71837890	5060	5060	5060	5060	0
534	20231130	111900	71837890	5060	5060	5060	5060	0
535	20231130	111800	71837890	5060	5060	5060	5060	0
536	20231130	111700	71837890	5060	5060	5060	5060	3
537	20231130	111600	71822710	5060	5060	5060	5060	0
538	20231130	111500	71822710	5060	5060	5060	5060	0
539	20231130	111400	71822710	5060	5060	5060	5060	0
540	20231130	111300	71822710	5060	5060	5060	5060	0
541	20231130	111200	71822710	5060	5060	5060	5060	0
542	20231130	111100	71822710	5060	5060	5060	5060	0
543	20231130	111000	71822710	5060	5060	5060	5060	0
544	20231130	110900	71822710	5060	5030	5060	5030	671
545	20231130	110800	68447550	5040	5040	5040	5040	0
546	20231130	110700	68447550	5040	5040	5040	5040	0
547	20231130	110600	68447550	5040	5040	5040	5040	0
548	20231130	110500	68447550	5040	5040	5040	5040	914
549	20231130	110400	63840990	5050	5050	5050	5050	75
550	20231130	110300	63462240	5050	5060	5060	5050	220
551	20231130	110200	62351140	5050	5060	5060	5050	180
552	20231130	110100	61440390	5070	5070	5070	5070	0
553	20231130	110000	61440390	5070	5070	5070	5070	1
554	20231130	105900	61435320	5090	5090	5090	5090	0
555	20231130	105800	61435320	5090	5090	5090	5090	0
556	20231130	105700	61435320	5090	5090	5090	5090	0
557	20231130	105600	61435320	5090	5090	5090	5090	0
558	20231130	105500	61435320	5090	5070	5090	5070	100
559	20231130	105400	60928300	5070	5060	5070	5050	1701
560	20231130	105300	52332200	5060	5080	5080	5060	748
561	20231130	105200	48533690	5090	5090	5090	5090	0
562	20231130	105100	48533690	5090	5090	5090	5090	0
563	20231130	105000	48533690	5090	5090	5090	5090	0
564	20231130	104900	48533690	5090	5090	5090	5090	0
565	20231130	104800	48533690	5090	5090	5090	5090	0
566	20231130	104700	48533690	5090	5090	5090	5090	0
567	20231130	104600	48533690	5090	5090	5090	5090	0
568	20231130	104500	48533690	5090	5090	5090	5090	1
569	20231130	104400	48528600	5080	5080	5080	5080	13
570	20231130	104300	48462560	5080	5080	5080	5080	1
571	20231130	104200	48457480	5090	5090	5090	5090	34
572	20231130	104100	48284420	5100	5100	5100	5100	0
573	20231130	104000	48284420	5100	5100	5100	5100	44
574	20231130	103900	48060020	5090	5100	5100	5090	80
575	20231130	103800	47652810	5100	5100	5100	5100	53
576	20231130	103700	47382510	5100	5100	5100	5100	0
577	20231130	103600	47382510	5100	5100	5100	5100	1
578	20231130	103500	47377410	5130	5130	5130	5130	0
579	20231130	103400	47377410	5130	5130	5130	5130	0
580	20231130	103300	47377410	5130	5130	5130	5130	0
581	20231130	103200	47377410	5130	5130	5130	5130	0
582	20231130	103100	47377410	5130	5130	5130	5130	0
583	20231130	103000	47377410	5130	5130	5130	5130	0
584	20231130	102900	47377410	5130	5130	5130	5130	1
585	20231130	102800	47372280	5130	5130	5130	5130	0
586	20231130	102700	47372280	5130	5130	5130	5130	2
587	20231130	102600	47362020	5140	5140	5140	5140	0
588	20231130	102500	47362020	5140	5140	5140	5140	0
589	20231130	102400	47362020	5140	5140	5140	5140	0
590	20231130	102300	47362020	5140	5140	5140	5140	0
591	20231130	102200	47362020	5140	5140	5140	5140	0
592	20231130	102100	47362020	5140	5110	5140	5110	174
593	20231130	102000	46471410	5110	5110	5110	5110	100
594	20231130	101900	45960410	5110	5110	5110	5110	1
595	20231130	101800	45955300	5120	5120	5120	5120	0
596	20231130	101700	45955300	5120	5120	5120	5120	0
597	20231130	101600	45955300	5120	5100	5120	5100	340
598	20231130	101500	44219000	5090	5090	5090	5090	90
599	20231130	101400	43760900	5100	5100	5100	5100	0
600	20231130	101300	43760900	5100	5100	5100	5100	0
601	20231130	101200	43760900	5100	5100	5100	5100	10
602	20231130	101100	43709900	5100	5100	5100	5100	0
603	20231130	101000	43709900	5100	5090	5100	5090	100
604	20231130	100900	43200710	5080	5080	5080	5080	71
605	20231130	100800	42840030	5080	5080	5080	5080	0
606	20231130	100700	42840030	5080	5080	5080	5080	0
607	20231130	100600	42840030	5080	5080	5080	5080	0
608	20231130	100500	42840030	5080	5080	5080	5080	0
609	20231130	100400	42840030	5080	5080	5080	5080	0
610	20231130	100300	42840030	5080	5080	5080	5080	5
611	20231130	100200	42814630	5080	5080	5080	5080	0
612	20231130	100100	42814630	5080	5080	5080	5080	0
613	20231130	100000	42814630	5080	5080	5080	5080	4
614	20231130	095900	42794310	5090	5090	5090	5090	0
615	20231130	095800	42794310	5090	5090	5090	5090	0
616	20231130	095700	42794310	5090	5080	5090	5080	3
617	20231130	095600	42779060	5090	5090	5090	5090	18
618	20231130	095500	42687440	5100	5100	5100	5100	0
619	20231130	095400	42687440	5100	5100	5100	5100	0
620	20231130	095300	42687440	5100	5100	5100	5100	0
621	20231130	095200	42687440	5100	5100	5100	5100	0
622	20231130	095100	42687440	5100	5100	5100	5100	0
623	20231130	095000	42687440	5100	5100	5100	5100	0
624	20231130	094900	42687440	5100	5100	5100	5100	1
625	20231130	094800	42682340	5090	5090	5090	5090	1
626	20231130	094700	42677250	5100	5100	5100	5100	0
627	20231130	094600	42677250	5100	5090	5100	5090	14
628	20231130	094500	42605950	5100	5100	5100	5100	1
629	20231130	094400	42600850	5100	5100	5100	5100	0
630	20231130	094300	42600850	5100	5100	5100	5100	1
631	20231130	094200	42595750	5070	5080	5080	5070	20
632	20231130	094100	42494330	5090	5090	5090	5090	0
633	20231130	094000	42494330	5090	5020	5170	5020	7503
634	20231130	093900	4666180	5020	5020	5020	5020	0
635	20231130	093800	4666180	5020	5020	5020	5020	0
636	20231130	093700	4666180	5020	5020	5020	5020	2
637	20231130	093600	4656140	5020	5020	5020	5020	0
638	20231130	093500	4656140	5020	5020	5020	5020	0
639	20231130	093400	4656140	5020	5020	5020	5020	0
640	20231130	093300	4656140	5020	5020	5020	5020	0
641	20231130	093200	4656140	5020	5020	5020	5020	2
642	20231130	093100	4646100	5020	5020	5020	5020	0
643	20231130	093000	4646100	5020	5020	5020	5020	0
644	20231130	092900	4646100	5020	5020	5020	5020	0
645	20231130	092800	4646100	5020	5020	5020	5020	0
646	20231130	092700	4646100	5020	5020	5020	5020	0
647	20231130	092600	4646100	5020	5020	5020	5020	0
648	20231130	092500	4646100	5020	5020	5020	5020	498
649	20231130	092400	2146140	5020	5020	5020	5020	0
650	20231130	092300	2146140	5020	5020	5020	5020	0
651	20231130	092200	2146140	5020	5020	5020	5020	0
652	20231130	092100	2146140	5020	5020	5020	5020	0
653	20231130	092000	2146140	5020	5020	5020	5020	2
654	20231130	091900	2136100	5020	5020	5020	5020	0
655	20231130	091800	2136100	5020	5020	5020	5020	0
656	20231130	091700	2136100	5020	5020	5020	5020	0
657	20231130	091600	2136100	5020	5020	5020	5020	0
658	20231130	091500	2136100	5020	5020	5020	5020	0
659	20231130	091400	2136100	5020	5020	5020	5020	0
660	20231130	091300	2136100	5020	5020	5020	5020	0
661	20231130	091200	2136100	5020	5020	5020	5020	0
662	20231130	091100	2136100	5020	5020	5020	5020	0
663	20231130	091000	2136100	5020	5020	5020	5020	2
664	20231130	090900	2126060	5020	5020	5020	5020	0
665	20231130	090800	2126060	5020	5020	5020	5020	0
666	20231130	090700	2126060	5020	5020	5020	5020	0
667	20231130	090600	2126060	5020	5020	5020	5020	0
668	20231130	090500	2126060	5020	5020	5020	5020	1
669	20231130	090400	2121040	4980	4980	4980	4980	202
670	20231130	090300	1115080	5020	5020	5020	5020	0
671	20231130	090200	1115080	5020	5020	5020	5020	1
672	20231130	090100	1110060	4985	5020	5020	4985	219
673	20231130	090000	15070	5030	5020	5030	5020	3