KissMeData/080580/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195000	132440125	4170	4170	4170	4170	333
3	20231130	194900	132440125	4170	4170	4170	4170	0
4	20231130	194800	132440125	4170	4170	4170	4170	0
5	20231130	194700	132440125	4170	4170	4170	4170	0
6	20231130	194600	132440125	4170	4170	4170	4170	0
7	20231130	194500	132440125	4170	4170	4170	4170	0
8	20231130	194400	132440125	4170	4170	4170	4170	0
9	20231130	194300	132440125	4170	4170	4170	4170	0
10	20231130	194200	132440125	4170	4170	4170	4170	0
11	20231130	194100	132440125	4170	4170	4170	4170	0
12	20231130	194000	132440125	4170	4170	4170	4170	0
13	20231130	193900	132440125	4170	4170	4170	4170	0
14	20231130	193800	132440125	4170	4170	4170	4170	0
15	20231130	193700	132440125	4170	4170	4170	4170	0
16	20231130	193600	132440125	4170	4170	4170	4170	0
17	20231130	193500	132440125	4170	4170	4170	4170	0
18	20231130	193400	132440125	4170	4170	4170	4170	0
19	20231130	193300	132440125	4170	4170	4170	4170	0
20	20231130	193200	132440125	4170	4170	4170	4170	0
21	20231130	193100	132440125	4170	4170	4170	4170	0
22	20231130	193000	132440125	4170	4170	4170	4170	0
23	20231130	192900	132440125	4170	4170	4170	4170	0
24	20231130	192800	132440125	4170	4170	4170	4170	0
25	20231130	192700	132440125	4170	4170	4170	4170	0
26	20231130	192600	132440125	4170	4170	4170	4170	0
27	20231130	192500	132440125	4170	4170	4170	4170	0
28	20231130	192400	132440125	4170	4170	4170	4170	0
29	20231130	192300	132440125	4170	4170	4170	4170	0
30	20231130	192200	132440125	4170	4170	4170	4170	0
31	20231130	192100	132440125	4170	4170	4170	4170	0
32	20231130	192000	132440125	4170	4170	4170	4170	333
33	20231130	191900	132440125	4170	4170	4170	4170	0
34	20231130	191800	132440125	4170	4170	4170	4170	0
35	20231130	191700	132440125	4170	4170	4170	4170	0
36	20231130	191600	132440125	4170	4170	4170	4170	0
37	20231130	191500	132440125	4170	4170	4170	4170	0
38	20231130	191400	132440125	4170	4170	4170	4170	0
39	20231130	191300	132440125	4170	4170	4170	4170	0
40	20231130	191200	132440125	4170	4170	4170	4170	0
41	20231130	191100	132440125	4170	4170	4170	4170	0
42	20231130	191000	132440125	4170	4170	4170	4170	0
43	20231130	190900	132440125	4170	4170	4170	4170	0
44	20231130	190800	132440125	4170	4170	4170	4170	0
45	20231130	190700	132440125	4170	4170	4170	4170	0
46	20231130	190600	132440125	4170	4170	4170	4170	0
47	20231130	190500	132440125	4170	4170	4170	4170	0
48	20231130	190400	132440125	4170	4170	4170	4170	0
49	20231130	190300	132440125	4170	4170	4170	4170	0
50	20231130	190200	132440125	4170	4170	4170	4170	0
51	20231130	190100	132440125	4170	4170	4170	4170	0
52	20231130	190000	132440125	4170	4170	4170	4170	0
53	20231130	185900	132440125	4170	4170	4170	4170	0
54	20231130	185800	132440125	4170	4170	4170	4170	0
55	20231130	185700	132440125	4170	4170	4170	4170	0
56	20231130	185600	132440125	4170	4170	4170	4170	0
57	20231130	185500	132440125	4170	4170	4170	4170	0
58	20231130	185400	132440125	4170	4170	4170	4170	0
59	20231130	185300	132440125	4170	4170	4170	4170	0
60	20231130	185200	132440125	4170	4170	4170	4170	0
61	20231130	185100	132440125	4170	4170	4170	4170	0
62	20231130	185000	132440125	4170	4170	4170	4170	333
63	20231130	184900	132440125	4170	4170	4170	4170	0
64	20231130	184800	132440125	4170	4170	4170	4170	0
65	20231130	184700	132440125	4170	4170	4170	4170	0
66	20231130	184600	132440125	4170	4170	4170	4170	0
67	20231130	184500	132440125	4170	4170	4170	4170	0
68	20231130	184400	132440125	4170	4170	4170	4170	0
69	20231130	184300	132440125	4170	4170	4170	4170	0
70	20231130	184200	132440125	4170	4170	4170	4170	0
71	20231130	184100	132440125	4170	4170	4170	4170	0
72	20231130	184000	132440125	4170	4170	4170	4170	0
73	20231130	183900	132440125	4170	4170	4170	4170	0
74	20231130	183800	132440125	4170	4170	4170	4170	0
75	20231130	183700	132440125	4170	4170	4170	4170	0
76	20231130	183600	132440125	4170	4170	4170	4170	0
77	20231130	183500	132440125	4170	4170	4170	4170	0
78	20231130	183400	132440125	4170	4170	4170	4170	0
79	20231130	183300	132440125	4170	4170	4170	4170	0
80	20231130	183200	132440125	4170	4170	4170	4170	0
81	20231130	183100	132440125	4170	4170	4170	4170	0
82	20231130	183000	132440125	4170	4170	4170	4170	0
83	20231130	182900	132440125	4170	4170	4170	4170	0
84	20231130	182800	132440125	4170	4170	4170	4170	0
85	20231130	182700	132440125	4170	4170	4170	4170	0
86	20231130	182600	132440125	4170	4170	4170	4170	0
87	20231130	182500	132440125	4170	4170	4170	4170	0
88	20231130	182400	132440125	4170	4170	4170	4170	0
89	20231130	182300	132440125	4170	4170	4170	4170	0
90	20231130	182200	132440125	4170	4170	4170	4170	0
91	20231130	182100	132440125	4170	4170	4170	4170	0
92	20231130	182000	132440125	4170	4170	4170	4170	333
93	20231130	181900	132440125	4170	4170	4170	4170	0
94	20231130	181800	132440125	4170	4170	4170	4170	0
95	20231130	181700	132440125	4170	4170	4170	4170	0
96	20231130	181600	132440125	4170	4170	4170	4170	0
97	20231130	181500	132440125	4170	4170	4170	4170	0
98	20231130	181400	132440125	4170	4170	4170	4170	0
99	20231130	181300	132440125	4170	4170	4170	4170	0
100	20231130	181200	132440125	4170	4170	4170	4170	0
101	20231130	181100	132440125	4170	4170	4170	4170	0
102	20231130	181000	132440125	4170	4170	4170	4170	0
103	20231130	180900	132440125	4170	4170	4170	4170	0
104	20231130	180800	132440125	4170	4170	4170	4170	0
105	20231130	180700	132440125	4170	4170	4170	4170	0
106	20231130	180600	132440125	4170	4170	4170	4170	0
107	20231130	180500	132440125	4170	4170	4170	4170	0
108	20231130	180400	132440125	4170	4170	4170	4170	0
109	20231130	180300	132440125	4170	4170	4170	4170	0
110	20231130	180200	132440125	4170	4170	4170	4170	0
111	20231130	180100	132440125	4170	4170	4170	4170	0
112	20231130	180000	132440125	4170	4170	4170	4170	0
113	20231130	175900	132440125	4170	4170	4170	4170	0
114	20231130	175800	132440125	4170	4170	4170	4170	0
115	20231130	175700	132440125	4170	4170	4170	4170	0
116	20231130	175600	132440125	4170	4170	4170	4170	0
117	20231130	175500	132440125	4170	4170	4170	4170	0
118	20231130	175400	132440125	4170	4170	4170	4170	0
119	20231130	175300	132440125	4170	4170	4170	4170	0
120	20231130	175200	132440125	4170	4170	4170	4170	0
121	20231130	175100	132440125	4170	4170	4170	4170	0
122	20231130	175000	132440125	4170	4170	4170	4170	333
123	20231130	174900	132440125	4170	4170	4170	4170	0
124	20231130	174800	132440125	4170	4170	4170	4170	0
125	20231130	174700	132440125	4170	4170	4170	4170	0
126	20231130	174600	132440125	4170	4170	4170	4170	0
127	20231130	174500	132440125	4170	4170	4170	4170	0
128	20231130	174400	132440125	4170	4170	4170	4170	0
129	20231130	174300	132440125	4170	4170	4170	4170	0
130	20231130	174200	132440125	4170	4170	4170	4170	0
131	20231130	174100	132440125	4170	4170	4170	4170	0
132	20231130	174000	132440125	4170	4170	4170	4170	0
133	20231130	173900	132440125	4170	4170	4170	4170	0
134	20231130	173800	132440125	4170	4170	4170	4170	0
135	20231130	173700	132440125	4170	4170	4170	4170	0
136	20231130	173600	132440125	4170	4170	4170	4170	0
137	20231130	173500	132440125	4170	4170	4170	4170	0
138	20231130	173400	132440125	4170	4170	4170	4170	0
139	20231130	173300	132440125	4170	4170	4170	4170	0
140	20231130	173200	132440125	4170	4170	4170	4170	0
141	20231130	173100	132440125	4170	4170	4170	4170	0
142	20231130	173000	132440125	4170	4170	4170	4170	0
143	20231130	172900	132440125	4170	4170	4170	4170	0
144	20231130	172800	132440125	4170	4170	4170	4170	0
145	20231130	172700	132440125	4170	4170	4170	4170	0
146	20231130	172600	132440125	4170	4170	4170	4170	0
147	20231130	172500	132440125	4170	4170	4170	4170	0
148	20231130	172400	132440125	4170	4170	4170	4170	0
149	20231130	172300	132440125	4170	4170	4170	4170	0
150	20231130	172200	132440125	4170	4170	4170	4170	0
151	20231130	172100	132440125	4170	4170	4170	4170	0
152	20231130	172000	132440125	4170	4170	4170	4170	333
153	20231130	171900	132440125	4170	4170	4170	4170	0
154	20231130	171800	132440125	4170	4170	4170	4170	0
155	20231130	171700	132440125	4170	4170	4170	4170	0
156	20231130	171600	132440125	4170	4170	4170	4170	0
157	20231130	171500	132440125	4170	4170	4170	4170	0
158	20231130	171400	132440125	4170	4170	4170	4170	0
159	20231130	171300	132440125	4170	4170	4170	4170	0
160	20231130	171200	132440125	4170	4170	4170	4170	0
161	20231130	171100	132440125	4170	4170	4170	4170	0
162	20231130	171000	132440125	4170	4170	4170	4170	0
163	20231130	170900	132440125	4170	4170	4170	4170	0
164	20231130	170800	132440125	4170	4170	4170	4170	0
165	20231130	170700	132440125	4170	4170	4170	4170	0
166	20231130	170600	132440125	4170	4170	4170	4170	0
167	20231130	170500	132440125	4170	4170	4170	4170	0
168	20231130	170400	132440125	4170	4170	4170	4170	0
169	20231130	170300	132440125	4170	4170	4170	4170	0
170	20231130	170200	132440125	4170	4170	4170	4170	0
171	20231130	170100	132440125	4170	4170	4170	4170	0
172	20231130	170000	132440125	4170	4170	4170	4170	0
173	20231130	165900	132440125	4170	4170	4170	4170	0
174	20231130	165800	132440125	4170	4170	4170	4170	0
175	20231130	165700	132440125	4170	4170	4170	4170	0
176	20231130	165600	132440125	4170	4170	4170	4170	0
177	20231130	165500	132440125	4170	4170	4170	4170	0
178	20231130	165400	132440125	4170	4170	4170	4170	0
179	20231130	165300	132440125	4170	4170	4170	4170	0
180	20231130	165200	132440125	4170	4170	4170	4170	0
181	20231130	165100	132440125	4170	4170	4170	4170	0
182	20231130	165000	132440125	4170	4170	4170	4170	333
183	20231130	164900	132440125	4170	4170	4170	4170	0
184	20231130	164800	132440125	4170	4170	4170	4170	0
185	20231130	164700	132440125	4170	4170	4170	4170	0
186	20231130	164600	132440125	4170	4170	4170	4170	0
187	20231130	164500	132440125	4170	4170	4170	4170	0
188	20231130	164400	132440125	4170	4170	4170	4170	0
189	20231130	164300	132440125	4170	4170	4170	4170	0
190	20231130	164200	132440125	4170	4170	4170	4170	0
191	20231130	164100	132440125	4170	4170	4170	4170	0
192	20231130	164000	132440125	4170	4170	4170	4170	0
193	20231130	163900	132440125	4170	4170	4170	4170	0
194	20231130	163800	132440125	4170	4170	4170	4170	0
195	20231130	163700	132440125	4170	4170	4170	4170	0
196	20231130	163600	132440125	4170	4170	4170	4170	0
197	20231130	163500	132440125	4170	4170	4170	4170	0
198	20231130	163400	132440125	4170	4170	4170	4170	0
199	20231130	163300	132440125	4170	4170	4170	4170	0
200	20231130	163200	132440125	4170	4170	4170	4170	0
201	20231130	163100	132440125	4170	4170	4170	4170	0
202	20231130	163000	132440125	4170	4170	4170	4170	0
203	20231130	162900	132440125	4170	4170	4170	4170	0
204	20231130	162800	132440125	4170	4170	4170	4170	0
205	20231130	162700	132440125	4170	4170	4170	4170	0
206	20231130	162600	132440125	4170	4170	4170	4170	0
207	20231130	162500	132440125	4170	4170	4170	4170	0
208	20231130	162400	132440125	4170	4170	4170	4170	0
209	20231130	162300	132440125	4170	4170	4170	4170	0
210	20231130	162200	132440125	4170	4170	4170	4170	0
211	20231130	162100	132440125	4170	4170	4170	4170	0
212	20231130	162000	132440125	4170	4170	4170	4170	333
213	20231130	161900	132440125	4170	4170	4170	4170	0
214	20231130	161800	132440125	4170	4170	4170	4170	0
215	20231130	161700	132440125	4170	4170	4170	4170	0
216	20231130	161600	132440125	4170	4170	4170	4170	0
217	20231130	161500	132440125	4170	4170	4170	4170	0
218	20231130	161400	132440125	4170	4170	4170	4170	0
219	20231130	161300	132440125	4170	4170	4170	4170	0
220	20231130	161200	132440125	4170	4170	4170	4170	0
221	20231130	161100	132440125	4170	4170	4170	4170	0
222	20231130	161000	132440125	4170	4170	4170	4170	0
223	20231130	160900	132440125	4170	4170	4170	4170	0
224	20231130	160800	132440125	4170	4170	4170	4170	0
225	20231130	160700	132440125	4170	4170	4170	4170	0
226	20231130	160600	132440125	4170	4170	4170	4170	0
227	20231130	160500	132440125	4170	4170	4170	4170	0
228	20231130	160400	132440125	4170	4170	4170	4170	0
229	20231130	160300	132440125	4170	4170	4170	4170	0
230	20231130	160200	132440125	4170	4170	4170	4170	0
231	20231130	160100	132440125	4170	4170	4170	4170	0
232	20231130	160000	132440125	4170	4170	4170	4170	0
233	20231130	155900	132440125	4170	4170	4170	4170	0
234	20231130	155800	132440125	4170	4170	4170	4170	0
235	20231130	155700	132440125	4170	4170	4170	4170	0
236	20231130	155600	132440125	4170	4170	4170	4170	0
237	20231130	155500	132440125	4170	4170	4170	4170	0
238	20231130	155400	132440125	4170	4170	4170	4170	0
239	20231130	155300	132440125	4170	4170	4170	4170	0
240	20231130	155200	132440125	4170	4170	4170	4170	0
241	20231130	155100	132440125	4170	4170	4170	4170	0
242	20231130	155000	132440125	4170	4170	4170	4170	333
243	20231130	154900	132440125	4170	4170	4170	4170	0
244	20231130	154800	132440125	4170	4170	4170	4170	0
245	20231130	154700	132440125	4170	4170	4170	4170	0
246	20231130	154600	132440125	4170	4170	4170	4170	0
247	20231130	154500	132440125	4170	4170	4170	4170	0
248	20231130	154400	132440125	4170	4170	4170	4170	0
249	20231130	154300	132440125	4170	4170	4170	4170	0
250	20231130	154200	132440125	4170	4170	4170	4170	0
251	20231130	154100	132440125	4170	4170	4170	4170	0
252	20231130	154000	132440125	4170	4170	4170	4170	0
253	20231130	153900	132440125	4170	4170	4170	4170	0
254	20231130	153800	132440125	4170	4170	4170	4170	0
255	20231130	153700	132440125	4170	4170	4170	4170	0
256	20231130	153600	132440125	4170	4170	4170	4170	0
257	20231130	153500	132440125	4170	4170	4170	4170	0
258	20231130	153400	132440125	4170	4170	4170	4170	0
259	20231130	153300	132440125	4170	4170	4170	4170	0
260	20231130	153200	132440125	4170	4170	4170	4170	0
261	20231130	153100	132440125	4170	4170	4170	4170	0
262	20231130	153000	132440125	4170	4170	4170	4170	333
263	20231130	152900	131051515	4160	4160	4160	4160	0
264	20231130	152800	131051515	4160	4160	4160	4160	0
265	20231130	152700	131051515	4160	4160	4160	4160	0
266	20231130	152600	131051515	4160	4160	4160	4160	0
267	20231130	152500	131051515	4160	4160	4160	4160	0
268	20231130	152400	131051515	4160	4160	4160	4160	0
269	20231130	152300	131051515	4160	4160	4160	4160	0
270	20231130	152200	131051515	4160	4160	4160	4160	0
271	20231130	152100	131051515	4160	4160	4160	4160	0
272	20231130	152000	131051515	4160	4160	4160	4160	0
273	20231130	151900	131051515	4160	4165	4165	4160	542
274	20231130	151800	128794245	4165	4165	4165	4165	50
275	20231130	151700	128585995	4165	4165	4165	4165	0
276	20231130	151600	128585995	4165	4165	4165	4165	42
277	20231130	151500	128411065	4160	4160	4160	4160	417
278	20231130	151400	126676345	4150	4155	4155	4150	116
279	20231130	151300	126194485	4150	4150	4150	4150	50
280	20231130	151200	125986985	4130	4130	4130	4130	0
281	20231130	151100	125986985	4130	4130	4130	4130	0
282	20231130	151000	125986985	4130	4130	4130	4130	0
283	20231130	150900	125986985	4130	4135	4135	4130	1081
284	20231130	150800	121521820	4150	4150	4150	4150	0
285	20231130	150700	121521820	4150	4150	4150	4150	0
286	20231130	150600	121521820	4150	4150	4150	4150	62
287	20231130	150500	121264520	4155	4155	4155	4155	0
288	20231130	150400	121264520	4155	4155	4155	4155	1
289	20231130	150300	121260365	4155	4155	4155	4155	3
290	20231130	150200	121247900	4155	4155	4155	4155	0
291	20231130	150100	121247900	4155	4155	4155	4155	0
292	20231130	150000	121247900	4155	4155	4155	4155	0
293	20231130	145900	121247900	4155	4155	4155	4155	0
294	20231130	145800	121247900	4155	4150	4155	4150	100
295	20231130	145700	120832655	4150	4150	4150	4150	3
296	20231130	145600	120820205	4150	4150	4150	4150	1
297	20231130	145500	120816055	4145	4145	4145	4145	0
298	20231130	145400	120816055	4145	4145	4145	4145	190
299	20231130	145300	120028505	4150	4150	4150	4150	0
300	20231130	145200	120028505	4150	4150	4150	4150	0
301	20231130	145100	120028505	4150	4150	4150	4150	1
302	20231130	145000	120024355	4130	4130	4130	4130	0
303	20231130	144900	120024355	4130	4130	4130	4130	0
304	20231130	144800	120024355	4130	4130	4130	4130	0
305	20231130	144700	120024355	4130	4130	4130	4130	1
306	20231130	144600	120020225	4150	4150	4150	4150	0
307	20231130	144500	120020225	4150	4150	4150	4150	0
308	20231130	144400	120020225	4150	4150	4150	4150	1
309	20231130	144300	120016075	4155	4155	4155	4155	0
310	20231130	144200	120016075	4155	4145	4155	4145	500
311	20231130	144100	117940340	4145	4130	4145	4130	1000
312	20231130	144000	113806105	4125	4125	4125	4125	0
313	20231130	143900	113806105	4125	4125	4125	4125	10
314	20231130	143800	113764855	4130	4130	4130	4130	0
315	20231130	143700	113764855	4130	4130	4130	4130	0
316	20231130	143600	113764855	4130	4130	4130	4130	154
317	20231130	143500	113128835	4130	4130	4130	4130	100
318	20231130	143400	112715835	4130	4130	4130	4130	0
319	20231130	143300	112715835	4130	4130	4130	4130	0
320	20231130	143200	112715835	4130	4130	4130	4130	0
321	20231130	143100	112715835	4130	4130	4130	4130	0
322	20231130	143000	112715835	4130	4130	4130	4130	0
323	20231130	142900	112715835	4130	4130	4130	4130	0
324	20231130	142800	112715835	4130	4130	4130	4130	0
325	20231130	142700	112715835	4130	4130	4130	4130	0
326	20231130	142600	112715835	4130	4130	4130	4130	0
327	20231130	142500	112715835	4130	4130	4130	4130	0
328	20231130	142400	112715835	4130	4130	4130	4130	0
329	20231130	142300	112715835	4130	4130	4130	4130	0
330	20231130	142200	112715835	4130	4130	4130	4130	0
331	20231130	142100	112715835	4130	4130	4130	4130	0
332	20231130	142000	112715835	4130	4130	4130	4130	0
333	20231130	141900	112715835	4130	4130	4130	4130	0
334	20231130	141800	112715835	4130	4130	4130	4130	202
335	20231130	141700	111881575	4120	4130	4130	4120	265
336	20231130	141600	110789665	4130	4130	4130	4130	1
337	20231130	141500	110785535	4125	4125	4125	4125	0
338	20231130	141400	110785535	4125	4125	4125	4125	0
339	20231130	141300	110785535	4125	4125	4125	4125	0
340	20231130	141200	110785535	4125	4125	4125	4125	0
341	20231130	141100	110785535	4125	4125	4125	4125	1
342	20231130	141000	110781410	4130	4130	4130	4130	0
343	20231130	140900	110781410	4130	4130	4130	4130	10
344	20231130	140800	110740110	4130	4130	4130	4130	20
345	20231130	140700	110657510	4130	4130	4130	4130	0
346	20231130	140600	110657510	4130	4130	4130	4130	1
347	20231130	140500	110653380	4115	4115	4115	4115	0
348	20231130	140400	110653380	4115	4115	4115	4115	0
349	20231130	140300	110653380	4115	4115	4115	4115	0
350	20231130	140200	110653380	4115	4115	4115	4115	0
351	20231130	140100	110653380	4115	4115	4115	4115	0
352	20231130	140000	110653380	4115	4115	4115	4115	80
353	20231130	135900	110324180	4130	4130	4130	4130	0
354	20231130	135800	110324180	4130	4130	4130	4130	25
355	20231130	135700	110220930	4130	4130	4130	4130	0
356	20231130	135600	110220930	4130	4130	4130	4130	0
357	20231130	135500	110220930	4130	4130	4130	4130	0
358	20231130	135400	110220930	4130	4130	4130	4130	0
359	20231130	135300	110220930	4130	4130	4130	4130	0
360	20231130	135200	110220930	4130	4130	4130	4130	0
361	20231130	135100	110220930	4130	4130	4130	4130	0
362	20231130	135000	110220930	4130	4130	4130	4130	1
363	20231130	134900	110216800	4115	4115	4115	4115	372
364	20231130	134800	108686020	4115	4115	4115	4115	0
365	20231130	134700	108686020	4115	4115	4115	4115	0
366	20231130	134600	108686020	4115	4115	4115	4115	0
367	20231130	134500	108686020	4115	4115	4115	4115	100
368	20231130	134400	108274520	4115	4115	4115	4115	0
369	20231130	134300	108274520	4115	4115	4115	4115	511
370	20231130	134200	106171755	4115	4120	4120	4115	1392
371	20231130	134100	100438650	4130	4130	4130	4130	3
372	20231130	134000	100426260	4130	4130	4130	4130	1
373	20231130	133900	100422130	4125	4125	4125	4125	0
374	20231130	133800	100422130	4125	4130	4130	4125	1592
375	20231130	133700	93854915	4140	4140	4140	4140	0
376	20231130	133600	93854915	4140	4140	4140	4140	0
377	20231130	133500	93854915	4140	4140	4140	4140	10
378	20231130	133400	93813515	4140	4140	4140	4140	2
379	20231130	133300	93805235	4145	4145	4145	4145	0
380	20231130	133200	93805235	4145	4145	4145	4145	0
381	20231130	133100	93805235	4145	4145	4145	4145	0
382	20231130	133000	93805235	4145	4145	4145	4145	0
383	20231130	132900	93805235	4145	4145	4145	4145	0
384	20231130	132800	93805235	4145	4145	4145	4145	0
385	20231130	132700	93805235	4145	4145	4145	4145	0
386	20231130	132600	93805235	4145	4145	4145	4145	0
387	20231130	132500	93805235	4145	4145	4145	4145	0
388	20231130	132400	93805235	4145	4145	4145	4145	0
389	20231130	132300	93805235	4145	4145	4145	4145	0
390	20231130	132200	93805235	4145	4145	4145	4145	13
391	20231130	132100	93751350	4145	4145	4145	4145	0
392	20231130	132000	93751350	4145	4145	4145	4145	0
393	20231130	131900	93751350	4145	4145	4145	4145	0
394	20231130	131800	93751350	4145	4145	4145	4145	0
395	20231130	131700	93751350	4145	4145	4145	4145	140
396	20231130	131600	93171050	4145	4145	4145	4145	0
397	20231130	131500	93171050	4145	4145	4145	4145	0
398	20231130	131400	93171050	4145	4145	4145	4145	0
399	20231130	131300	93171050	4145	4145	4145	4145	0
400	20231130	131200	93171050	4145	4145	4145	4145	0
401	20231130	131100	93171050	4145	4145	4145	4145	0
402	20231130	131000	93171050	4145	4145	4145	4145	0
403	20231130	130900	93171050	4145	4145	4145	4145	24
404	20231130	130800	93071570	4145	4145	4145	4145	0
405	20231130	130700	93071570	4145	4145	4145	4145	0
406	20231130	130600	93071570	4145	4145	4145	4145	0
407	20231130	130500	93071570	4145	4145	4145	4145	0
408	20231130	130400	93071570	4145	4145	4145	4145	0
409	20231130	130300	93071570	4145	4145	4145	4145	0
410	20231130	130200	93071570	4145	4145	4145	4145	0
411	20231130	130100	93071570	4145	4145	4145	4145	1
412	20231130	130000	93067425	4130	4130	4130	4130	94
413	20231130	125900	92679205	4150	4150	4150	4150	0
414	20231130	125800	92679205	4150	4150	4150	4150	0
415	20231130	125700	92679205	4150	4150	4150	4150	0
416	20231130	125600	92679205	4150	4150	4150	4150	0
417	20231130	125500	92679205	4150	4150	4150	4150	0
418	20231130	125400	92679205	4150	4150	4150	4150	0
419	20231130	125300	92679205	4150	4150	4150	4150	0
420	20231130	125200	92679205	4150	4150	4150	4150	0
421	20231130	125100	92679205	4150	4150	4150	4150	0
422	20231130	125000	92679205	4150	4150	4150	4150	0
423	20231130	124900	92679205	4150	4150	4150	4150	0
424	20231130	124800	92679205	4150	4150	4150	4150	209
425	20231130	124700	91811855	4150	4150	4150	4150	462
426	20231130	124600	89894555	4150	4150	4150	4150	0
427	20231130	124500	89894555	4150	4145	4150	4145	350
428	20231130	124400	88443800	4145	4145	4145	4145	100
429	20231130	124300	88029300	4145	4145	4145	4145	82
430	20231130	124200	87689410	4145	4145	4145	4145	0
431	20231130	124100	87689410	4145	4145	4145	4145	0
432	20231130	124000	87689410	4145	4145	4145	4145	0
433	20231130	123900	87689410	4145	4145	4145	4145	0
434	20231130	123800	87689410	4145	4145	4145	4145	0
435	20231130	123700	87689410	4145	4145	4145	4145	0
436	20231130	123600	87689410	4145	4145	4145	4145	21
437	20231130	123500	87602365	4145	4145	4145	4145	1
438	20231130	123400	87598220	4145	4145	4145	4145	10
439	20231130	123300	87556770	4150	4150	4150	4150	0
440	20231130	123200	87556770	4150	4150	4150	4150	0
441	20231130	123100	87556770	4150	4150	4150	4150	0
442	20231130	123000	87556770	4150	4150	4150	4150	0
443	20231130	122900	87556770	4150	4150	4150	4150	0
444	20231130	122800	87556770	4150	4150	4150	4150	0
445	20231130	122700	87556770	4150	4150	4150	4150	0
446	20231130	122600	87556770	4150	4150	4150	4150	0
447	20231130	122500	87556770	4150	4150	4150	4150	0
448	20231130	122400	87556770	4150	4150	4150	4150	0
449	20231130	122300	87556770	4150	4150	4150	4150	0
450	20231130	122200	87556770	4150	4150	4150	4150	0
451	20231130	122100	87556770	4150	4130	4150	4130	1502
452	20231130	122000	81343490	4150	4150	4150	4150	0
453	20231130	121900	81343490	4150	4150	4150	4150	0
454	20231130	121800	81343490	4150	4150	4150	4150	0
455	20231130	121700	81343490	4150	4150	4150	4150	2
456	20231130	121600	81335190	4150	4150	4150	4150	0
457	20231130	121500	81335190	4150	4150	4150	4150	0
458	20231130	121400	81335190	4150	4145	4150	4145	250
459	20231130	121300	80298390	4150	4150	4150	4150	0
460	20231130	121200	80298390	4150	4150	4150	4150	0
461	20231130	121100	80298390	4150	4150	4150	4150	0
462	20231130	121000	80298390	4150	4150	4150	4150	0
463	20231130	120900	80298390	4150	4150	4150	4150	0
464	20231130	120800	80298390	4150	4150	4150	4150	0
465	20231130	120700	80298390	4150	4150	4150	4150	0
466	20231130	120600	80298390	4150	4150	4150	4150	0
467	20231130	120500	80298390	4150	4150	4150	4150	0
468	20231130	120400	80298390	4150	4150	4150	4150	0
469	20231130	120300	80298390	4150	4150	4150	4150	0
470	20231130	120200	80298390	4150	4150	4150	4150	0
471	20231130	120100	80298390	4150	4150	4150	4150	0
472	20231130	120000	80298390	4150	4150	4150	4150	0
473	20231130	115900	80298390	4150	4150	4150	4150	20
474	20231130	115800	80215390	4150	4135	4150	4135	500
475	20231130	115700	78145120	4135	4135	4135	4135	0
476	20231130	115600	78145120	4135	4135	4135	4135	0
477	20231130	115500	78145120	4135	4135	4135	4135	0
478	20231130	115400	78145120	4135	4135	4135	4135	0
479	20231130	115300	78145120	4135	4135	4135	4135	0
480	20231130	115200	78145120	4135	4135	4135	4135	0
481	20231130	115100	78145120	4135	4135	4135	4135	0
482	20231130	115000	78145120	4135	4135	4135	4135	3
483	20231130	114900	78132715	4135	4135	4135	4135	0
484	20231130	114800	78132715	4135	4135	4135	4135	0
485	20231130	114700	78132715	4135	4135	4135	4135	0
486	20231130	114600	78132715	4135	4135	4135	4135	0
487	20231130	114500	78132715	4135	4135	4135	4135	0
488	20231130	114400	78132715	4135	4135	4135	4135	0
489	20231130	114300	78132715	4135	4135	4135	4135	0
490	20231130	114200	78132715	4135	4135	4135	4135	0
491	20231130	114100	78132715	4135	4135	4135	4135	0
492	20231130	114000	78132715	4135	4135	4135	4135	0
493	20231130	113900	78132715	4135	4135	4135	4135	0
494	20231130	113800	78132715	4135	4135	4135	4135	0
495	20231130	113700	78132715	4135	4135	4135	4135	0
496	20231130	113600	78132715	4135	4135	4135	4135	0
497	20231130	113500	78132715	4135	4135	4135	4135	0
498	20231130	113400	78132715	4135	4135	4135	4135	0
499	20231130	113300	78132715	4135	4135	4135	4135	0
500	20231130	113200	78132715	4135	4135	4135	4135	0
501	20231130	113100	78132715	4135	4135	4135	4135	0
502	20231130	113000	78132715	4135	4135	4135	4135	0
503	20231130	112900	78132715	4135	4135	4135	4135	2
504	20231130	112800	78124445	4130	4130	4130	4130	52
505	20231130	112700	77909685	4130	4130	4130	4130	13
506	20231130	112600	77855995	4130	4130	4130	4130	435
507	20231130	112500	76059445	4130	4130	4130	4130	0
508	20231130	112400	76059445	4130	4130	4130	4130	0
509	20231130	112300	76059445	4130	4130	4130	4130	0
510	20231130	112200	76059445	4130	4130	4130	4130	0
511	20231130	112100	76059445	4130	4130	4130	4130	0
512	20231130	112000	76059445	4130	4130	4130	4130	33
513	20231130	111900	75923155	4130	4130	4130	4130	0
514	20231130	111800	75923155	4130	4130	4130	4130	0
515	20231130	111700	75923155	4130	4130	4130	4130	13
516	20231130	111600	75869465	4130	4130	4130	4130	0
517	20231130	111500	75869465	4130	4130	4130	4130	0
518	20231130	111400	75869465	4130	4130	4130	4130	14
519	20231130	111300	75811645	4130	4130	4130	4130	0
520	20231130	111200	75811645	4130	4130	4130	4130	9
521	20231130	111100	75774475	4130	4130	4130	4130	59
522	20231130	111000	75530805	4130	4130	4130	4130	9
523	20231130	110900	75493635	4130	4130	4130	4130	363
524	20231130	110800	73994445	4115	4115	4115	4115	0
525	20231130	110700	73994445	4115	4115	4115	4115	775
526	20231130	110600	70805320	4110	4110	4110	4110	0
527	20231130	110500	70805320	4110	4110	4110	4110	0
528	20231130	110400	70805320	4110	4110	4110	4110	14
529	20231130	110300	70747780	4110	4110	4110	4110	351
530	20231130	110200	69305170	4110	4110	4110	4110	155
531	20231130	110100	68668120	4100	4100	4100	4100	0
532	20231130	110000	68668120	4100	4100	4100	4100	340
533	20231130	105900	67274120	4100	4100	4100	4100	0
534	20231130	105800	67274120	4100	4100	4100	4100	6
535	20231130	105700	67249520	4110	4110	4110	4110	30
536	20231130	105600	67126220	4110	4110	4110	4110	163
537	20231130	105500	66456290	4115	4115	4115	4115	0
538	20231130	105400	66456290	4115	4110	4115	4110	62
539	20231130	105300	66201345	4110	4110	4110	4110	0
540	20231130	105200	66201345	4110	4110	4110	4110	0
541	20231130	105100	66201345	4110	4110	4110	4110	0
542	20231130	105000	66201345	4110	4110	4110	4110	1
543	20231130	104900	66197235	4120	4120	4120	4120	0
544	20231130	104800	66197235	4120	4120	4120	4120	0
545	20231130	104700	66197235	4120	4120	4120	4120	0
546	20231130	104600	66197235	4120	4120	4120	4120	0
547	20231130	104500	66197235	4120	4120	4120	4120	0
548	20231130	104400	66197235	4120	4090	4120	4090	302
549	20231130	104300	64953760	4115	4115	4115	4115	0
550	20231130	104200	64953760	4115	4115	4115	4115	0
551	20231130	104100	64953760	4115	4115	4115	4115	0
552	20231130	104000	64953760	4115	4105	4115	4105	200
553	20231130	103900	64132175	4115	4110	4115	4110	11
554	20231130	103800	64086960	4110	4110	4110	4110	0
555	20231130	103700	64086960	4110	4110	4110	4110	0
556	20231130	103600	64086960	4110	4110	4110	4110	6
557	20231130	103500	64062300	4110	4105	4110	4105	90
558	20231130	103400	63692575	4115	4115	4115	4115	0
559	20231130	103300	63692575	4115	4115	4115	4115	0
560	20231130	103200	63692575	4115	4115	4115	4115	0
561	20231130	103100	63692575	4115	4115	4115	4115	0
562	20231130	103000	63692575	4115	4115	4115	4115	1
563	20231130	102900	63688460	4090	4110	4110	4090	403
564	20231130	102800	62040155	4120	4120	4120	4120	0
565	20231130	102700	62040155	4120	4120	4120	4120	0
566	20231130	102600	62040155	4120	4120	4120	4120	0
567	20231130	102500	62040155	4120	4120	4120	4120	1
568	20231130	102400	62036035	4105	4105	4105	4105	0
569	20231130	102300	62036035	4105	4105	4105	4105	0
570	20231130	102200	62036035	4105	4105	4105	4105	0
571	20231130	102100	62036035	4105	4105	4105	4105	0
572	20231130	102000	62036035	4105	4105	4105	4105	1
573	20231130	101900	62031930	4100	4100	4100	4100	1500
574	20231130	101800	55881930	4100	4100	4100	4100	1503
575	20231130	101700	49719630	4105	4105	4105	4105	244
576	20231130	101600	48718010	4105	4105	4105	4105	10
577	20231130	101500	48676960	4105	4105	4105	4105	200
578	20231130	101400	47855960	4105	4105	4105	4105	80
579	20231130	101300	47527560	4130	4130	4130	4130	0
580	20231130	101200	47527560	4130	4130	4130	4130	0
581	20231130	101100	47527560	4130	4130	4130	4130	0
582	20231130	101000	47527560	4130	4130	4130	4130	0
583	20231130	100900	47527560	4130	4130	4130	4130	1000
584	20231130	100800	43397560	4130	4130	4130	4130	1
585	20231130	100700	43393430	4125	4125	4125	4125	0
586	20231130	100600	43393430	4125	4125	4125	4125	0
587	20231130	100500	43393430	4125	4125	4125	4125	0
588	20231130	100400	43393430	4125	4125	4125	4125	0
589	20231130	100300	43393430	4125	4125	4125	4125	28
590	20231130	100200	43277930	4125	4125	4125	4125	0
591	20231130	100100	43277930	4125	4125	4125	4125	1000
592	20231130	100000	39152930	4125	4120	4125	4120	21
593	20231130	095900	39066380	4100	4100	4100	4100	0
594	20231130	095800	39066380	4100	4100	4100	4100	0
595	20231130	095700	39066380	4100	4080	4100	4080	3525
596	20231130	095600	24663930	4060	4060	4060	4060	1479
597	20231130	095500	18659190	4060	4055	4060	4055	6
598	20231130	095400	18634855	4055	4055	4055	4055	5
599	20231130	095300	18614580	4055	4055	4055	4055	59
600	20231130	095200	18375335	4055	4055	4055	4055	0
601	20231130	095100	18375335	4055	4060	4060	4055	118
602	20231130	095000	17896745	4055	4055	4055	4055	193
603	20231130	094900	17114130	4060	4060	4060	4060	749
604	20231130	094800	14073190	4060	4060	4060	4060	0
605	20231130	094700	14073190	4060	4060	4060	4060	1
606	20231130	094600	14069130	4070	4070	4070	4070	0
607	20231130	094500	14069130	4070	4070	4070	4070	0
608	20231130	094400	14069130	4070	4070	4070	4070	5
609	20231130	094300	14048780	4090	4090	4090	4090	0
610	20231130	094200	14048780	4090	4090	4090	4090	0
611	20231130	094100	14048780	4090	4090	4090	4090	0
612	20231130	094000	14048780	4090	4090	4090	4090	0
613	20231130	093900	14048780	4090	4090	4090	4090	0
614	20231130	093800	14048780	4090	4090	4090	4090	1
615	20231130	093700	14044690	4085	4085	4085	4085	82
616	20231130	093600	13709720	4085	4085	4085	4085	0
617	20231130	093500	13709720	4085	4085	4085	4085	0
618	20231130	093400	13709720	4085	4085	4085	4085	40
619	20231130	093300	13546320	4085	4085	4085	4085	47
620	20231130	093200	13354325	4085	4085	4085	4085	0
621	20231130	093100	13354325	4085	4085	4085	4085	0
622	20231130	093000	13354325	4085	4085	4085	4085	0
623	20231130	092900	13354325	4085	4085	4085	4085	0
624	20231130	092800	13354325	4085	4085	4085	4085	0
625	20231130	092700	13354325	4085	4085	4085	4085	0
626	20231130	092600	13354325	4085	4085	4085	4085	0
627	20231130	092500	13354325	4085	4085	4085	4085	62
628	20231130	092400	13101055	4085	4085	4085	4085	0
629	20231130	092300	13101055	4085	4085	4085	4085	1
630	20231130	092200	13096970	4050	4090	4090	4050	501
631	20231130	092100	11065345	4085	4085	4085	4085	0
632	20231130	092000	11065345	4085	4085	4085	4085	49
633	20231130	091900	10865180	4085	4085	4085	4085	0
634	20231130	091800	10865180	4085	4085	4085	4085	0
635	20231130	091700	10865180	4085	4085	4085	4085	0
636	20231130	091600	10865180	4085	4080	4085	4080	3
637	20231130	091500	10852935	4050	4060	4060	4050	797
638	20231130	091400	7623085	4060	4060	4060	4060	0
639	20231130	091300	7623085	4060	4070	4070	4060	352
640	20231130	091200	6193695	4080	4080	4080	4080	0
641	20231130	091100	6193695	4080	4090	4090	4080	30
642	20231130	091000	6071245	4090	4100	4100	4090	570
643	20231130	090900	3736445	4130	4130	4130	4130	0
644	20231130	090800	3736445	4130	4105	4135	4105	778
645	20231130	090700	542550	4145	4145	4145	4145	0
646	20231130	090600	542550	4145	4145	4145	4145	0
647	20231130	090500	542550	4145	4145	4145	4145	0
648	20231130	090400	542550	4145	4145	4145	4145	0
649	20231130	090300	542550	4145	4145	4145	4145	0
650	20231130	090200	542550	4145	4130	4150	4130	60
651	20231130	090100	294050	4155	4160	4160	4155	2
652	20231130	090000	285735	4130	4175	4175	4130	69