KissMeData/252990/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204600	304402840	5380	5380	5380	5380	570
3	20231130	204500	304402840	5380	5380	5380	5380	0
4	20231130	204400	304402840	5380	5380	5380	5380	0
5	20231130	204300	304402840	5380	5380	5380	5380	0
6	20231130	204200	304402840	5380	5380	5380	5380	0
7	20231130	204100	304402840	5380	5380	5380	5380	0
8	20231130	204000	304402840	5380	5380	5380	5380	0
9	20231130	203900	304402840	5380	5380	5380	5380	0
10	20231130	203800	304402840	5380	5380	5380	5380	0
11	20231130	203700	304402840	5380	5380	5380	5380	0
12	20231130	203600	304402840	5380	5380	5380	5380	0
13	20231130	203500	304402840	5380	5380	5380	5380	0
14	20231130	203400	304402840	5380	5380	5380	5380	0
15	20231130	203300	304402840	5380	5380	5380	5380	0
16	20231130	203200	304402840	5380	5380	5380	5380	0
17	20231130	203100	304402840	5380	5380	5380	5380	0
18	20231130	203000	304402840	5380	5380	5380	5380	0
19	20231130	202900	304402840	5380	5380	5380	5380	0
20	20231130	202800	304402840	5380	5380	5380	5380	0
21	20231130	202700	304402840	5380	5380	5380	5380	0
22	20231130	202600	304402840	5380	5380	5380	5380	0
23	20231130	202500	304402840	5380	5380	5380	5380	0
24	20231130	202400	304402840	5380	5380	5380	5380	0
25	20231130	202300	304402840	5380	5380	5380	5380	0
26	20231130	202200	304402840	5380	5380	5380	5380	0
27	20231130	202100	304402840	5380	5380	5380	5380	0
28	20231130	202000	304402840	5380	5380	5380	5380	0
29	20231130	201900	304402840	5380	5380	5380	5380	0
30	20231130	201800	304402840	5380	5380	5380	5380	0
31	20231130	201700	304402840	5380	5380	5380	5380	0
32	20231130	201600	304402840	5380	5380	5380	5380	570
33	20231130	201500	304402840	5380	5380	5380	5380	0
34	20231130	201400	304402840	5380	5380	5380	5380	0
35	20231130	201300	304402840	5380	5380	5380	5380	0
36	20231130	201200	304402840	5380	5380	5380	5380	0
37	20231130	201100	304402840	5380	5380	5380	5380	0
38	20231130	201000	304402840	5380	5380	5380	5380	0
39	20231130	200900	304402840	5380	5380	5380	5380	0
40	20231130	200800	304402840	5380	5380	5380	5380	0
41	20231130	200700	304402840	5380	5380	5380	5380	0
42	20231130	200600	304402840	5380	5380	5380	5380	0
43	20231130	200500	304402840	5380	5380	5380	5380	0
44	20231130	200400	304402840	5380	5380	5380	5380	0
45	20231130	200300	304402840	5380	5380	5380	5380	0
46	20231130	200200	304402840	5380	5380	5380	5380	0
47	20231130	200100	304402840	5380	5380	5380	5380	0
48	20231130	200000	304402840	5380	5380	5380	5380	0
49	20231130	195900	304402840	5380	5380	5380	5380	0
50	20231130	195800	304402840	5380	5380	5380	5380	0
51	20231130	195700	304402840	5380	5380	5380	5380	0
52	20231130	195600	304402840	5380	5380	5380	5380	0
53	20231130	195500	304402840	5380	5380	5380	5380	0
54	20231130	195400	304402840	5380	5380	5380	5380	0
55	20231130	195300	304402840	5380	5380	5380	5380	0
56	20231130	195200	304402840	5380	5380	5380	5380	0
57	20231130	195100	304402840	5380	5380	5380	5380	0
58	20231130	195000	304402840	5380	5380	5380	5380	0
59	20231130	194900	304402840	5380	5380	5380	5380	0
60	20231130	194800	304402840	5380	5380	5380	5380	0
61	20231130	194700	304402840	5380	5380	5380	5380	0
62	20231130	194600	304402840	5380	5380	5380	5380	570
63	20231130	194500	304402840	5380	5380	5380	5380	0
64	20231130	194400	304402840	5380	5380	5380	5380	0
65	20231130	194300	304402840	5380	5380	5380	5380	0
66	20231130	194200	304402840	5380	5380	5380	5380	0
67	20231130	194100	304402840	5380	5380	5380	5380	0
68	20231130	194000	304402840	5380	5380	5380	5380	0
69	20231130	193900	304402840	5380	5380	5380	5380	0
70	20231130	193800	304402840	5380	5380	5380	5380	0
71	20231130	193700	304402840	5380	5380	5380	5380	0
72	20231130	193600	304402840	5380	5380	5380	5380	0
73	20231130	193500	304402840	5380	5380	5380	5380	0
74	20231130	193400	304402840	5380	5380	5380	5380	0
75	20231130	193300	304402840	5380	5380	5380	5380	0
76	20231130	193200	304402840	5380	5380	5380	5380	0
77	20231130	193100	304402840	5380	5380	5380	5380	0
78	20231130	193000	304402840	5380	5380	5380	5380	0
79	20231130	192900	304402840	5380	5380	5380	5380	0
80	20231130	192800	304402840	5380	5380	5380	5380	0
81	20231130	192700	304402840	5380	5380	5380	5380	0
82	20231130	192600	304402840	5380	5380	5380	5380	0
83	20231130	192500	304402840	5380	5380	5380	5380	0
84	20231130	192400	304402840	5380	5380	5380	5380	0
85	20231130	192300	304402840	5380	5380	5380	5380	0
86	20231130	192200	304402840	5380	5380	5380	5380	0
87	20231130	192100	304402840	5380	5380	5380	5380	0
88	20231130	192000	304402840	5380	5380	5380	5380	0
89	20231130	191900	304402840	5380	5380	5380	5380	0
90	20231130	191800	304402840	5380	5380	5380	5380	0
91	20231130	191700	304402840	5380	5380	5380	5380	0
92	20231130	191600	304402840	5380	5380	5380	5380	570
93	20231130	191500	304402840	5380	5380	5380	5380	0
94	20231130	191400	304402840	5380	5380	5380	5380	0
95	20231130	191300	304402840	5380	5380	5380	5380	0
96	20231130	191200	304402840	5380	5380	5380	5380	0
97	20231130	191100	304402840	5380	5380	5380	5380	0
98	20231130	191000	304402840	5380	5380	5380	5380	0
99	20231130	190900	304402840	5380	5380	5380	5380	0
100	20231130	190800	304402840	5380	5380	5380	5380	0
101	20231130	190700	304402840	5380	5380	5380	5380	0
102	20231130	190600	304402840	5380	5380	5380	5380	0
103	20231130	190500	304402840	5380	5380	5380	5380	0
104	20231130	190400	304402840	5380	5380	5380	5380	0
105	20231130	190300	304402840	5380	5380	5380	5380	0
106	20231130	190200	304402840	5380	5380	5380	5380	0
107	20231130	190100	304402840	5380	5380	5380	5380	0
108	20231130	190000	304402840	5380	5380	5380	5380	0
109	20231130	185900	304402840	5380	5380	5380	5380	0
110	20231130	185800	304402840	5380	5380	5380	5380	0
111	20231130	185700	304402840	5380	5380	5380	5380	0
112	20231130	185600	304402840	5380	5380	5380	5380	0
113	20231130	185500	304402840	5380	5380	5380	5380	0
114	20231130	185400	304402840	5380	5380	5380	5380	0
115	20231130	185300	304402840	5380	5380	5380	5380	0
116	20231130	185200	304402840	5380	5380	5380	5380	0
117	20231130	185100	304402840	5380	5380	5380	5380	0
118	20231130	185000	304402840	5380	5380	5380	5380	0
119	20231130	184900	304402840	5380	5380	5380	5380	0
120	20231130	184800	304402840	5380	5380	5380	5380	0
121	20231130	184700	304402840	5380	5380	5380	5380	0
122	20231130	184600	304402840	5380	5380	5380	5380	570
123	20231130	184500	304402840	5380	5380	5380	5380	0
124	20231130	184400	304402840	5380	5380	5380	5380	0
125	20231130	184300	304402840	5380	5380	5380	5380	0
126	20231130	184200	304402840	5380	5380	5380	5380	0
127	20231130	184100	304402840	5380	5380	5380	5380	0
128	20231130	184000	304402840	5380	5380	5380	5380	0
129	20231130	183900	304402840	5380	5380	5380	5380	0
130	20231130	183800	304402840	5380	5380	5380	5380	0
131	20231130	183700	304402840	5380	5380	5380	5380	0
132	20231130	183600	304402840	5380	5380	5380	5380	0
133	20231130	183500	304402840	5380	5380	5380	5380	0
134	20231130	183400	304402840	5380	5380	5380	5380	0
135	20231130	183300	304402840	5380	5380	5380	5380	0
136	20231130	183200	304402840	5380	5380	5380	5380	0
137	20231130	183100	304402840	5380	5380	5380	5380	0
138	20231130	183000	304402840	5380	5380	5380	5380	0
139	20231130	182900	304402840	5380	5380	5380	5380	0
140	20231130	182800	304402840	5380	5380	5380	5380	0
141	20231130	182700	304402840	5380	5380	5380	5380	0
142	20231130	182600	304402840	5380	5380	5380	5380	0
143	20231130	182500	304402840	5380	5380	5380	5380	0
144	20231130	182400	304402840	5380	5380	5380	5380	0
145	20231130	182300	304402840	5380	5380	5380	5380	0
146	20231130	182200	304402840	5380	5380	5380	5380	0
147	20231130	182100	304402840	5380	5380	5380	5380	0
148	20231130	182000	304402840	5380	5380	5380	5380	0
149	20231130	181900	304402840	5380	5380	5380	5380	0
150	20231130	181800	304402840	5380	5380	5380	5380	0
151	20231130	181700	304402840	5380	5380	5380	5380	0
152	20231130	181600	304402840	5380	5380	5380	5380	570
153	20231130	181500	304402840	5380	5380	5380	5380	0
154	20231130	181400	304402840	5380	5380	5380	5380	0
155	20231130	181300	304402840	5380	5380	5380	5380	0
156	20231130	181200	304402840	5380	5380	5380	5380	0
157	20231130	181100	304402840	5380	5380	5380	5380	0
158	20231130	181000	304402840	5380	5380	5380	5380	0
159	20231130	180900	304402840	5380	5380	5380	5380	0
160	20231130	180800	304402840	5380	5380	5380	5380	0
161	20231130	180700	304402840	5380	5380	5380	5380	0
162	20231130	180600	304402840	5380	5380	5380	5380	0
163	20231130	180500	304402840	5380	5380	5380	5380	0
164	20231130	180400	304402840	5380	5380	5380	5380	0
165	20231130	180300	304402840	5380	5380	5380	5380	0
166	20231130	180200	304402840	5380	5380	5380	5380	0
167	20231130	180100	304402840	5380	5380	5380	5380	0
168	20231130	180000	304402840	5380	5380	5380	5380	0
169	20231130	175900	304402840	5380	5380	5380	5380	0
170	20231130	175800	304402840	5380	5380	5380	5380	0
171	20231130	175700	304402840	5380	5380	5380	5380	0
172	20231130	175600	304402840	5380	5380	5380	5380	0
173	20231130	175500	304402840	5380	5380	5380	5380	0
174	20231130	175400	304402840	5380	5380	5380	5380	0
175	20231130	175300	304402840	5380	5380	5380	5380	0
176	20231130	175200	304402840	5380	5380	5380	5380	0
177	20231130	175100	304402840	5380	5380	5380	5380	0
178	20231130	175000	304402840	5380	5380	5380	5380	0
179	20231130	174900	304402840	5380	5380	5380	5380	0
180	20231130	174800	304402840	5380	5380	5380	5380	0
181	20231130	174700	304402840	5380	5380	5380	5380	0
182	20231130	174600	304402840	5380	5380	5380	5380	570
183	20231130	174500	304402840	5380	5380	5380	5380	0
184	20231130	174400	304402840	5380	5380	5380	5380	0
185	20231130	174300	304402840	5380	5380	5380	5380	0
186	20231130	174200	304402840	5380	5380	5380	5380	0
187	20231130	174100	304402840	5380	5380	5380	5380	0
188	20231130	174000	304402840	5380	5380	5380	5380	0
189	20231130	173900	304402840	5380	5380	5380	5380	0
190	20231130	173800	304402840	5380	5380	5380	5380	0
191	20231130	173700	304402840	5380	5380	5380	5380	0
192	20231130	173600	304402840	5380	5380	5380	5380	0
193	20231130	173500	304402840	5380	5380	5380	5380	0
194	20231130	173400	304402840	5380	5380	5380	5380	0
195	20231130	173300	304402840	5380	5380	5380	5380	0
196	20231130	173200	304402840	5380	5380	5380	5380	0
197	20231130	173100	304402840	5380	5380	5380	5380	0
198	20231130	173000	304402840	5380	5380	5380	5380	0
199	20231130	172900	304402840	5380	5380	5380	5380	0
200	20231130	172800	304402840	5380	5380	5380	5380	0
201	20231130	172700	304402840	5380	5380	5380	5380	0
202	20231130	172600	304402840	5380	5380	5380	5380	0
203	20231130	172500	304402840	5380	5380	5380	5380	0
204	20231130	172400	304402840	5380	5380	5380	5380	0
205	20231130	172300	304402840	5380	5380	5380	5380	0
206	20231130	172200	304402840	5380	5380	5380	5380	0
207	20231130	172100	304402840	5380	5380	5380	5380	0
208	20231130	172000	304402840	5380	5380	5380	5380	0
209	20231130	171900	304402840	5380	5380	5380	5380	0
210	20231130	171800	304402840	5380	5380	5380	5380	0
211	20231130	171700	304402840	5380	5380	5380	5380	0
212	20231130	171600	304402840	5380	5380	5380	5380	570
213	20231130	171500	304402840	5380	5380	5380	5380	0
214	20231130	171400	304402840	5380	5380	5380	5380	0
215	20231130	171300	304402840	5380	5380	5380	5380	0
216	20231130	171200	304402840	5380	5380	5380	5380	0
217	20231130	171100	304402840	5380	5380	5380	5380	0
218	20231130	171000	304402840	5380	5380	5380	5380	0
219	20231130	170900	304402840	5380	5380	5380	5380	0
220	20231130	170800	304402840	5380	5380	5380	5380	0
221	20231130	170700	304402840	5380	5380	5380	5380	0
222	20231130	170600	304402840	5380	5380	5380	5380	0
223	20231130	170500	304402840	5380	5380	5380	5380	0
224	20231130	170400	304402840	5380	5380	5380	5380	0
225	20231130	170300	304402840	5380	5380	5380	5380	0
226	20231130	170200	304402840	5380	5380	5380	5380	0
227	20231130	170100	304402840	5380	5380	5380	5380	0
228	20231130	170000	304402840	5380	5380	5380	5380	0
229	20231130	165900	304402840	5380	5380	5380	5380	0
230	20231130	165800	304402840	5380	5380	5380	5380	0
231	20231130	165700	304402840	5380	5380	5380	5380	0
232	20231130	165600	304402840	5380	5380	5380	5380	0
233	20231130	165500	304402840	5380	5380	5380	5380	0
234	20231130	165400	304402840	5380	5380	5380	5380	0
235	20231130	165300	304402840	5380	5380	5380	5380	0
236	20231130	165200	304402840	5380	5380	5380	5380	0
237	20231130	165100	304402840	5380	5380	5380	5380	0
238	20231130	165000	304402840	5380	5380	5380	5380	0
239	20231130	164900	304402840	5380	5380	5380	5380	0
240	20231130	164800	304402840	5380	5380	5380	5380	0
241	20231130	164700	304402840	5380	5380	5380	5380	0
242	20231130	164600	304402840	5380	5380	5380	5380	570
243	20231130	164500	304402840	5380	5380	5380	5380	0
244	20231130	164400	304402840	5380	5380	5380	5380	0
245	20231130	164300	304402840	5380	5380	5380	5380	0
246	20231130	164200	304402840	5380	5380	5380	5380	0
247	20231130	164100	304402840	5380	5380	5380	5380	0
248	20231130	164000	304402840	5380	5380	5380	5380	0
249	20231130	163900	304402840	5380	5380	5380	5380	0
250	20231130	163800	304402840	5380	5380	5380	5380	0
251	20231130	163700	304402840	5380	5380	5380	5380	0
252	20231130	163600	304402840	5380	5380	5380	5380	0
253	20231130	163500	304402840	5380	5380	5380	5380	0
254	20231130	163400	304402840	5380	5380	5380	5380	0
255	20231130	163300	304402840	5380	5380	5380	5380	0
256	20231130	163200	304402840	5380	5380	5380	5380	0
257	20231130	163100	304402840	5380	5380	5380	5380	0
258	20231130	163000	304402840	5380	5380	5380	5380	0
259	20231130	162900	304402840	5380	5380	5380	5380	0
260	20231130	162800	304402840	5380	5380	5380	5380	0
261	20231130	162700	304402840	5380	5380	5380	5380	0
262	20231130	162600	304402840	5380	5380	5380	5380	0
263	20231130	162500	304402840	5380	5380	5380	5380	0
264	20231130	162400	304402840	5380	5380	5380	5380	0
265	20231130	162300	304402840	5380	5380	5380	5380	0
266	20231130	162200	304402840	5380	5380	5380	5380	0
267	20231130	162100	304402840	5380	5380	5380	5380	0
268	20231130	162000	304402840	5380	5380	5380	5380	0
269	20231130	161900	304402840	5380	5380	5380	5380	0
270	20231130	161800	304402840	5380	5380	5380	5380	0
271	20231130	161700	304402840	5380	5380	5380	5380	0
272	20231130	161600	304402840	5380	5380	5380	5380	570
273	20231130	161500	304402840	5380	5380	5380	5380	0
274	20231130	161400	304402840	5380	5380	5380	5380	0
275	20231130	161300	304402840	5380	5380	5380	5380	0
276	20231130	161200	304402840	5380	5380	5380	5380	0
277	20231130	161100	304402840	5380	5380	5380	5380	0
278	20231130	161000	304402840	5380	5380	5380	5380	0
279	20231130	160900	304402840	5380	5380	5380	5380	0
280	20231130	160800	304402840	5380	5380	5380	5380	0
281	20231130	160700	304402840	5380	5380	5380	5380	0
282	20231130	160600	304402840	5380	5380	5380	5380	0
283	20231130	160500	304402840	5380	5380	5380	5380	0
284	20231130	160400	304402840	5380	5380	5380	5380	0
285	20231130	160300	304402840	5380	5380	5380	5380	0
286	20231130	160200	304402840	5380	5380	5380	5380	0
287	20231130	160100	304402840	5380	5380	5380	5380	0
288	20231130	160000	304402840	5380	5380	5380	5380	0
289	20231130	155900	304402840	5380	5380	5380	5380	0
290	20231130	155800	304402840	5380	5380	5380	5380	0
291	20231130	155700	304402840	5380	5380	5380	5380	0
292	20231130	155600	304402840	5380	5380	5380	5380	0
293	20231130	155500	304402840	5380	5380	5380	5380	0
294	20231130	155400	304402840	5380	5380	5380	5380	0
295	20231130	155300	304402840	5380	5380	5380	5380	0
296	20231130	155200	304402840	5380	5380	5380	5380	0
297	20231130	155100	304402840	5380	5380	5380	5380	0
298	20231130	155000	304402840	5380	5380	5380	5380	0
299	20231130	154900	304402840	5380	5380	5380	5380	0
300	20231130	154800	304402840	5380	5380	5380	5380	0
301	20231130	154700	304402840	5380	5380	5380	5380	0
302	20231130	154600	304402840	5380	5380	5380	5380	570
303	20231130	154500	304402840	5380	5380	5380	5380	0
304	20231130	154400	304402840	5380	5380	5380	5380	0
305	20231130	154300	304402840	5380	5380	5380	5380	0
306	20231130	154200	304402840	5380	5380	5380	5380	0
307	20231130	154100	304402840	5380	5380	5380	5380	0
308	20231130	154000	304402840	5380	5380	5380	5380	0
309	20231130	153900	304402840	5380	5380	5380	5380	0
310	20231130	153800	304402840	5380	5380	5380	5380	0
311	20231130	153700	304402840	5380	5380	5380	5380	0
312	20231130	153600	304402840	5380	5380	5380	5380	0
313	20231130	153500	304402840	5380	5380	5380	5380	0
314	20231130	153400	304402840	5380	5380	5380	5380	0
315	20231130	153300	304402840	5380	5380	5380	5380	0
316	20231130	153200	304402840	5380	5380	5380	5380	0
317	20231130	153100	304402840	5380	5380	5380	5380	0
318	20231130	153000	304402840	5380	5380	5380	5380	570
319	20231130	152900	301336240	5380	5380	5380	5380	0
320	20231130	152800	301336240	5380	5380	5380	5380	0
321	20231130	152700	301336240	5380	5380	5380	5380	0
322	20231130	152600	301336240	5380	5380	5380	5380	0
323	20231130	152500	301336240	5380	5380	5380	5380	0
324	20231130	152400	301336240	5380	5380	5380	5380	0
325	20231130	152300	301336240	5380	5380	5380	5380	0
326	20231130	152200	301336240	5380	5380	5380	5380	0
327	20231130	152100	301336240	5380	5380	5380	5380	0
328	20231130	152000	301336240	5380	5380	5380	5380	0
329	20231130	151900	301336240	5380	5380	5380	5380	18
330	20231130	151800	301239400	5380	5360	5380	5360	75
331	20231130	151700	300837060	5360	5360	5360	5360	600
332	20231130	151600	297621060	5360	5360	5360	5360	0
333	20231130	151500	297621060	5360	5370	5370	5360	315
334	20231130	151400	295932510	5370	5370	5370	5370	0
335	20231130	151300	295932510	5370	5370	5370	5370	0
336	20231130	151200	295932510	5370	5370	5370	5370	100
337	20231130	151100	295395510	5370	5370	5370	5370	10
338	20231130	151000	295341810	5370	5360	5370	5360	89
339	20231130	150900	294864090	5370	5370	5370	5370	1
340	20231130	150800	294858720	5360	5360	5360	5360	94
341	20231130	150700	294354880	5360	5360	5360	5360	40
342	20231130	150600	294140480	5360	5360	5360	5360	0
343	20231130	150500	294140480	5360	5360	5360	5360	0
344	20231130	150400	294140480	5360	5360	5360	5360	1
345	20231130	150300	294135120	5360	5360	5360	5360	0
346	20231130	150200	294135120	5360	5360	5360	5360	0
347	20231130	150100	294135120	5360	5370	5370	5360	48
348	20231130	150000	293877820	5370	5370	5370	5370	0
349	20231130	145900	293877820	5370	5370	5370	5370	0
350	20231130	145800	293877820	5370	5370	5370	5370	0
351	20231130	145700	293877820	5370	5370	5370	5370	10
352	20231130	145600	293824120	5370	5370	5370	5370	0
353	20231130	145500	293824120	5370	5370	5370	5370	62
354	20231130	145400	293491180	5370	5370	5370	5370	0
355	20231130	145300	293491180	5370	5370	5370	5370	0
356	20231130	145200	293491180	5370	5370	5370	5370	100
357	20231130	145100	292954180	5370	5370	5370	5370	0
358	20231130	145000	292954180	5370	5370	5370	5370	75
359	20231130	144900	292551430	5370	5370	5370	5370	25
360	20231130	144800	292417180	5370	5370	5370	5370	0
361	20231130	144700	292417180	5370	5370	5370	5370	0
362	20231130	144600	292417180	5370	5370	5370	5370	0
363	20231130	144500	292417180	5370	5370	5370	5370	200
364	20231130	144400	291343180	5370	5370	5370	5370	0
365	20231130	144300	291343180	5370	5370	5370	5370	3
366	20231130	144200	291327070	5370	5370	5370	5370	10
367	20231130	144100	291273370	5370	5370	5370	5370	0
368	20231130	144000	291273370	5370	5370	5370	5370	183
369	20231130	143900	290290660	5370	5370	5370	5370	0
370	20231130	143800	290290660	5370	5370	5370	5370	3
371	20231130	143700	290274550	5370	5370	5370	5370	0
372	20231130	143600	290274550	5370	5370	5370	5370	0
373	20231130	143500	290274550	5370	5370	5370	5370	0
374	20231130	143400	290274550	5370	5370	5370	5370	0
375	20231130	143300	290274550	5370	5370	5370	5370	0
376	20231130	143200	290274550	5370	5370	5370	5370	432
377	20231130	143100	287954710	5380	5380	5380	5380	0
378	20231130	143000	287954710	5380	5380	5380	5380	0
379	20231130	142900	287954710	5380	5380	5380	5380	0
380	20231130	142800	287954710	5380	5380	5380	5380	0
381	20231130	142700	287954710	5380	5380	5380	5380	2
382	20231130	142600	287943950	5370	5370	5370	5370	100
383	20231130	142500	287406950	5380	5380	5380	5380	18
384	20231130	142400	287310110	5370	5370	5370	5370	0
385	20231130	142300	287310110	5370	5370	5370	5370	0
386	20231130	142200	287310110	5370	5370	5370	5370	1
387	20231130	142100	287304740	5370	5370	5370	5370	77
388	20231130	142000	286891250	5380	5380	5380	5380	0
389	20231130	141900	286891250	5380	5380	5380	5380	200
390	20231130	141800	285815250	5380	5380	5380	5380	0
391	20231130	141700	285815250	5380	5380	5380	5380	0
392	20231130	141600	285815250	5380	5380	5380	5380	1
393	20231130	141500	285809870	5380	5380	5380	5380	205
394	20231130	141400	284706970	5380	5380	5380	5380	0
395	20231130	141300	284706970	5380	5380	5380	5380	2
396	20231130	141200	284696210	5370	5370	5370	5370	0
397	20231130	141100	284696210	5370	5370	5370	5370	3
398	20231130	141000	284680100	5370	5370	5370	5370	685
399	20231130	140900	281001650	5370	5370	5370	5370	4
400	20231130	140800	280980170	5370	5370	5370	5370	23
401	20231130	140700	280856660	5370	5380	5380	5370	113
402	20231130	140600	280248780	5370	5370	5370	5370	0
403	20231130	140500	280248780	5370	5370	5370	5370	0
404	20231130	140400	280248780	5370	5370	5370	5370	0
405	20231130	140300	280248780	5370	5370	5370	5370	237
406	20231130	140200	278976090	5380	5380	5380	5380	3
407	20231130	140100	278959950	5390	5390	5390	5390	0
408	20231130	140000	278959950	5390	5390	5390	5390	0
409	20231130	135900	278959950	5390	5390	5390	5390	0
410	20231130	135800	278959950	5390	5390	5390	5390	0
411	20231130	135700	278959950	5390	5390	5390	5390	0
412	20231130	135600	278959950	5390	5390	5390	5390	0
413	20231130	135500	278959950	5390	5390	5390	5390	0
414	20231130	135400	278959950	5390	5390	5390	5390	0
415	20231130	135300	278959950	5390	5390	5390	5390	0
416	20231130	135200	278959950	5390	5390	5390	5390	0
417	20231130	135100	278959950	5390	5390	5390	5390	0
418	20231130	135000	278959950	5390	5390	5390	5390	7
419	20231130	134900	278922220	5380	5380	5380	5380	1
420	20231130	134800	278916840	5370	5370	5370	5370	0
421	20231130	134700	278916840	5370	5370	5370	5370	0
422	20231130	134600	278916840	5370	5370	5370	5370	0
423	20231130	134500	278916840	5370	5370	5370	5370	0
424	20231130	134400	278916840	5370	5370	5370	5370	0
425	20231130	134300	278916840	5370	5370	5370	5370	2
426	20231130	134200	278906100	5370	5370	5370	5370	11
427	20231130	134100	278847030	5370	5370	5370	5370	0
428	20231130	134000	278847030	5370	5370	5370	5370	0
429	20231130	133900	278847030	5370	5370	5370	5370	3873
430	20231130	133800	258049020	5370	5370	5370	5370	1128
431	20231130	133700	251991660	5370	5390	5390	5370	1000
432	20231130	133600	246621330	5380	5380	5380	5380	0
433	20231130	133500	246621330	5380	5380	5380	5380	0
434	20231130	133400	246621330	5380	5380	5380	5380	0
435	20231130	133300	246621330	5380	5380	5380	5380	0
436	20231130	133200	246621330	5380	5380	5380	5380	0
437	20231130	133100	246621330	5380	5380	5380	5380	0
438	20231130	133000	246621330	5380	5380	5380	5380	0
439	20231130	132900	246621330	5380	5380	5380	5380	0
440	20231130	132800	246621330	5380	5380	5380	5380	0
441	20231130	132700	246621330	5380	5380	5380	5380	0
442	20231130	132600	246621330	5380	5380	5380	5380	1
443	20231130	132500	246615950	5380	5380	5380	5380	0
444	20231130	132400	246615950	5380	5380	5380	5380	5000
445	20231130	132300	219715950	5380	5380	5380	5380	0
446	20231130	132200	219715950	5380	5380	5380	5380	0
447	20231130	132100	219715950	5380	5400	5400	5380	1200
448	20231130	132000	213247400	5410	5410	5410	5410	49
449	20231130	131900	212982310	5410	5410	5410	5410	56
450	20231130	131800	212679350	5410	5410	5410	5410	0
451	20231130	131700	212679350	5410	5410	5410	5410	0
452	20231130	131600	212679350	5410	5410	5410	5410	0
453	20231130	131500	212679350	5410	5410	5410	5410	2
454	20231130	131400	212668530	5410	5410	5410	5410	0
455	20231130	131300	212668530	5410	5410	5410	5410	15
456	20231130	131200	212587380	5410	5410	5410	5410	0
457	20231130	131100	212587380	5410	5410	5410	5410	0
458	20231130	131000	212587380	5410	5410	5410	5410	0
459	20231130	130900	212587380	5410	5410	5410	5410	3
460	20231130	130800	212571150	5400	5400	5400	5400	0
461	20231130	130700	212571150	5400	5400	5400	5400	0
462	20231130	130600	212571150	5400	5400	5400	5400	0
463	20231130	130500	212571150	5400	5400	5400	5400	0
464	20231130	130400	212571150	5400	5400	5400	5400	0
465	20231130	130300	212571150	5400	5400	5400	5400	0
466	20231130	130200	212571150	5400	5400	5400	5400	2
467	20231130	130100	212560350	5400	5400	5400	5400	0
468	20231130	130000	212560350	5400	5400	5400	5400	74
469	20231130	125900	212160750	5400	5400	5400	5400	0
470	20231130	125800	212160750	5400	5400	5400	5400	0
471	20231130	125700	212160750	5400	5400	5400	5400	0
472	20231130	125600	212160750	5400	5400	5400	5400	0
473	20231130	125500	212160750	5400	5400	5400	5400	0
474	20231130	125400	212160750	5400	5400	5400	5400	0
475	20231130	125300	212160750	5400	5400	5400	5400	0
476	20231130	125200	212160750	5400	5400	5400	5400	0
477	20231130	125100	212160750	5400	5400	5400	5400	0
478	20231130	125000	212160750	5400	5400	5400	5400	191
479	20231130	124900	211129350	5410	5410	5410	5410	0
480	20231130	124800	211129350	5410	5410	5410	5410	0
481	20231130	124700	211129350	5410	5410	5410	5410	0
482	20231130	124600	211129350	5410	5400	5410	5400	4
483	20231130	124500	211107720	5400	5400	5400	5400	0
484	20231130	124400	211107720	5400	5400	5400	5400	0
485	20231130	124300	211107720	5400	5400	5400	5400	0
486	20231130	124200	211107720	5400	5400	5400	5400	0
487	20231130	124100	211107720	5400	5400	5400	5400	0
488	20231130	124000	211107720	5400	5400	5400	5400	0
489	20231130	123900	211107720	5400	5400	5400	5400	0
490	20231130	123800	211107720	5400	5400	5400	5400	0
491	20231130	123700	211107720	5400	5400	5400	5400	0
492	20231130	123600	211107720	5400	5400	5400	5400	3
493	20231130	123500	211091520	5400	5400	5400	5400	2
494	20231130	123400	211080720	5400	5400	5400	5400	301
495	20231130	123300	209455320	5400	5400	5400	5400	0
496	20231130	123200	209455320	5400	5400	5400	5400	0
497	20231130	123100	209455320	5400	5400	5400	5400	0
498	20231130	123000	209455320	5400	5400	5400	5400	1
499	20231130	122900	209449920	5400	5400	5400	5400	100
500	20231130	122800	208909920	5400	5400	5400	5400	117
501	20231130	122700	208278120	5400	5400	5400	5400	107
502	20231130	122600	207700320	5400	5400	5400	5400	0
503	20231130	122500	207700320	5400	5400	5400	5400	0
504	20231130	122400	207700320	5400	5400	5400	5400	0
505	20231130	122300	207700320	5400	5400	5400	5400	0
506	20231130	122200	207700320	5400	5400	5400	5400	0
507	20231130	122100	207700320	5400	5400	5400	5400	0
508	20231130	122000	207700320	5400	5400	5400	5400	0
509	20231130	121900	207700320	5400	5400	5400	5400	0
510	20231130	121800	207700320	5400	5400	5400	5400	0
511	20231130	121700	207700320	5400	5400	5400	5400	0
512	20231130	121600	207700320	5400	5400	5400	5400	10
513	20231130	121500	207646320	5400	5400	5400	5400	1
514	20231130	121400	207640920	5400	5400	5400	5400	1
515	20231130	121300	207635520	5400	5400	5400	5400	80
516	20231130	121200	207203520	5400	5400	5400	5400	0
517	20231130	121100	207203520	5400	5400	5400	5400	1
518	20231130	121000	207198120	5410	5410	5410	5410	1
519	20231130	120900	207192710	5410	5410	5410	5410	0
520	20231130	120800	207192710	5410	5410	5410	5410	505
521	20231130	120700	204460660	5410	5410	5410	5410	0
522	20231130	120600	204460660	5410	5410	5410	5410	0
523	20231130	120500	204460660	5410	5410	5410	5410	0
524	20231130	120400	204460660	5410	5410	5410	5410	13
525	20231130	120300	204390330	5410	5410	5410	5410	20
526	20231130	120200	204282130	5410	5410	5410	5410	512
527	20231130	120100	201512210	5410	5410	5410	5410	0
528	20231130	120000	201512210	5410	5410	5410	5410	0
529	20231130	115900	201512210	5410	5410	5410	5410	0
530	20231130	115800	201512210	5410	5410	5410	5410	0
531	20231130	115700	201512210	5410	5410	5410	5410	0
532	20231130	115600	201512210	5410	5410	5410	5410	0
533	20231130	115500	201512210	5410	5410	5410	5410	5
534	20231130	115400	201485160	5410	5400	5410	5400	46
535	20231130	115300	201236310	5400	5400	5400	5400	0
536	20231130	115200	201236310	5400	5400	5400	5400	0
537	20231130	115100	201236310	5400	5400	5400	5400	0
538	20231130	115000	201236310	5400	5400	5400	5400	0
539	20231130	114900	201236310	5400	5400	5400	5400	0
540	20231130	114800	201236310	5400	5400	5400	5380	2762
541	20231130	114700	186333370	5420	5420	5420	5420	0
542	20231130	114600	186333370	5420	5420	5420	5420	0
543	20231130	114500	186333370	5420	5420	5420	5420	0
544	20231130	114400	186333370	5420	5420	5420	5420	0
545	20231130	114300	186333370	5420	5420	5420	5420	0
546	20231130	114200	186333370	5420	5420	5420	5420	1011
547	20231130	114100	180853750	5410	5410	5410	5410	0
548	20231130	114000	180853750	5410	5410	5410	5410	0
549	20231130	113900	180853750	5410	5410	5410	5410	0
550	20231130	113800	180853750	5410	5410	5410	5410	0
551	20231130	113700	180853750	5410	5410	5410	5410	0
552	20231130	113600	180853750	5410	5410	5410	5410	0
553	20231130	113500	180853750	5410	5410	5410	5410	0
554	20231130	113400	180853750	5410	5410	5410	5410	0
555	20231130	113300	180853750	5410	5410	5410	5410	0
556	20231130	113200	180853750	5410	5410	5410	5410	8
557	20231130	113100	180810470	5410	5410	5410	5410	0
558	20231130	113000	180810470	5410	5410	5410	5410	0
559	20231130	112900	180810470	5410	5410	5410	5410	9
560	20231130	112800	180761780	5420	5420	5420	5420	0
561	20231130	112700	180761780	5420	5420	5420	5420	0
562	20231130	112600	180761780	5420	5420	5420	5420	0
563	20231130	112500	180761780	5420	5420	5420	5420	1
564	20231130	112400	180756360	5430	5430	5430	5430	0
565	20231130	112300	180756360	5430	5430	5430	5430	280
566	20231130	112200	179235960	5420	5420	5420	5420	10
567	20231130	112100	179181760	5430	5430	5430	5430	0
568	20231130	112000	179181760	5430	5430	5430	5430	0
569	20231130	111900	179181760	5430	5430	5430	5430	0
570	20231130	111800	179181760	5430	5430	5430	5430	1
571	20231130	111700	179176330	5430	5430	5430	5430	3
572	20231130	111600	179160040	5430	5430	5430	5430	2
573	20231130	111500	179149180	5430	5430	5430	5430	0
574	20231130	111400	179149180	5430	5430	5430	5430	1
575	20231130	111300	179143750	5410	5410	5410	5410	0
576	20231130	111200	179143750	5410	5410	5410	5410	100
577	20231130	111100	178602750	5410	5410	5410	5410	0
578	20231130	111000	178602750	5410	5410	5410	5410	0
579	20231130	110900	178602750	5410	5410	5410	5410	0
580	20231130	110800	178602750	5410	5410	5410	5410	5
581	20231130	110700	178575700	5410	5410	5410	5410	280
582	20231130	110600	177060900	5430	5430	5430	5430	0
583	20231130	110500	177060900	5430	5430	5430	5430	0
584	20231130	110400	177060900	5430	5430	5430	5430	0
585	20231130	110300	177060900	5430	5430	5430	5430	0
586	20231130	110200	177060900	5430	5430	5430	5430	0
587	20231130	110100	177060900	5430	5430	5430	5430	0
588	20231130	110000	177060900	5430	5430	5430	5430	0
589	20231130	105900	177060900	5430	5420	5430	5420	1200
590	20231130	105800	170546010	5410	5410	5410	5410	0
591	20231130	105700	170546010	5410	5410	5410	5410	100
592	20231130	105600	170005010	5390	5390	5390	5390	0
593	20231130	105500	170005010	5390	5390	5390	5390	0
594	20231130	105400	170005010	5390	5390	5390	5390	0
595	20231130	105300	170005010	5390	5390	5390	5390	0
596	20231130	105200	170005010	5390	5390	5390	5390	0
597	20231130	105100	170005010	5390	5390	5390	5390	0
598	20231130	105000	170005010	5390	5390	5390	5390	0
599	20231130	104900	170005010	5390	5390	5390	5390	0
600	20231130	104800	170005010	5390	5390	5390	5390	0
601	20231130	104700	170005010	5390	5390	5390	5390	90
602	20231130	104600	169519910	5400	5400	5400	5400	10
603	20231130	104500	169465910	5400	5400	5400	5400	0
604	20231130	104400	169465910	5400	5400	5400	5400	0
605	20231130	104300	169465910	5400	5400	5400	5400	0
606	20231130	104200	169465910	5400	5400	5400	5400	0
607	20231130	104100	169465910	5400	5400	5400	5400	0
608	20231130	104000	169465910	5400	5400	5400	5400	0
609	20231130	103900	169465910	5400	5400	5400	5400	50
610	20231130	103800	169195910	5380	5380	5380	5380	0
611	20231130	103700	169195910	5380	5380	5380	5380	0
612	20231130	103600	169195910	5380	5380	5380	5380	0
613	20231130	103500	169195910	5380	5380	5380	5380	185
614	20231130	103400	168200610	5380	5380	5380	5380	0
615	20231130	103300	168200610	5380	5380	5380	5380	0
616	20231130	103200	168200610	5380	5380	5380	5380	0
617	20231130	103100	168200610	5380	5380	5380	5380	0
618	20231130	103000	168200610	5380	5380	5380	5380	578
619	20231130	102900	165090970	5380	5380	5380	5380	8000
620	20231130	102800	122050970	5380	5400	5400	5380	100
621	20231130	102700	121512190	5400	5400	5400	5400	3
622	20231130	102600	121495990	5400	5400	5400	5400	0
623	20231130	102500	121495990	5400	5400	5400	5400	0
624	20231130	102400	121495990	5400	5390	5400	5390	5
625	20231130	102300	121469010	5390	5380	5390	5380	41
626	20231130	102200	121248410	5380	5380	5380	5380	0
627	20231130	102100	121248410	5380	5380	5380	5380	0
628	20231130	102000	121248410	5380	5380	5380	5380	0
629	20231130	101900	121248410	5380	5380	5380	5380	14
630	20231130	101800	121173090	5380	5380	5380	5380	0
631	20231130	101700	121173090	5380	5380	5380	5380	0
632	20231130	101600	121173090	5380	5380	5380	5380	0
633	20231130	101500	121173090	5380	5380	5380	5380	0
634	20231130	101400	121173090	5380	5380	5380	5380	0
635	20231130	101300	121173090	5380	5380	5380	5380	55
636	20231130	101200	120877190	5400	5400	5400	5400	0
637	20231130	101100	120877190	5400	5400	5400	5400	462
638	20231130	101000	118382390	5400	5400	5400	5400	0
639	20231130	100900	118382390	5400	5400	5400	5400	79
640	20231130	100800	117955790	5400	5400	5400	5400	21
641	20231130	100700	117842390	5410	5410	5410	5400	25
642	20231130	100600	117707240	5410	5410	5410	5410	0
643	20231130	100500	117707240	5410	5410	5410	5410	0
644	20231130	100400	117707240	5410	5410	5410	5410	0
645	20231130	100300	117707240	5410	5410	5410	5410	4
646	20231130	100200	117685600	5410	5410	5410	5410	0
647	20231130	100100	117685600	5410	5410	5410	5410	0
648	20231130	100000	117685600	5410	5410	5410	5410	0
649	20231130	095900	117685600	5410	5410	5410	5410	1
650	20231130	095800	117680190	5400	5400	5400	5400	0
651	20231130	095700	117680190	5400	5400	5400	5400	0
652	20231130	095600	117680190	5400	5400	5400	5400	10
653	20231130	095500	117626190	5400	5400	5400	5400	0
654	20231130	095400	117626190	5400	5400	5400	5400	10
655	20231130	095300	117572190	5400	5400	5400	5400	0
656	20231130	095200	117572190	5400	5400	5400	5400	1
657	20231130	095100	117566790	5400	5400	5400	5400	0
658	20231130	095000	117566790	5400	5390	5400	5390	435
659	20231130	094900	115217800	5400	5400	5400	5400	0
660	20231130	094800	115217800	5400	5400	5400	5400	0
661	20231130	094700	115217800	5400	5400	5400	5400	0
662	20231130	094600	115217800	5400	5370	5400	5370	121
663	20231130	094500	114564430	5370	5390	5390	5360	4201
664	20231130	094400	92033690	5390	5390	5390	5390	2
665	20231130	094300	92022910	5390	5390	5390	5390	3
666	20231130	094200	92006740	5390	5390	5390	5390	503
667	20231130	094100	89295570	5370	5370	5370	5370	2
668	20231130	094000	89284830	5370	5380	5380	5370	202
669	20231130	093900	88200070	5380	5380	5380	5380	218
670	20231130	093800	87027230	5380	5380	5380	5380	1
671	20231130	093700	87021850	5380	5380	5380	5380	3
672	20231130	093600	87005710	5360	5360	5360	5360	0
673	20231130	093500	87005710	5360	5360	5360	5360	0
674	20231130	093400	87005710	5360	5360	5360	5360	2000
675	20231130	093300	76285710	5360	5360	5360	5360	0
676	20231130	093200	76285710	5360	5360	5360	5360	0
677	20231130	093100	76285710	5360	5360	5360	5360	0
678	20231130	093000	76285710	5360	5360	5360	5360	0
679	20231130	092900	76285710	5360	5360	5360	5360	0
680	20231130	092800	76285710	5360	5360	5360	5360	0
681	20231130	092700	76285710	5360	5360	5360	5360	0
682	20231130	092600	76285710	5360	5360	5360	5360	104
683	20231130	092500	75728270	5360	5360	5360	5360	0
684	20231130	092400	75728270	5360	5370	5370	5360	3000
685	20231130	092300	59646270	5360	5360	5360	5360	0
686	20231130	092200	59646270	5360	5360	5360	5360	0
687	20231130	092100	59646270	5360	5380	5380	5360	2010
688	20231130	092000	48845060	5410	5410	5410	5410	2
689	20231130	091900	48834240	5410	5410	5410	5410	17
690	20231130	091800	48742270	5400	5390	5400	5390	16
691	20231130	091700	48655880	5390	5380	5390	5380	4257
692	20231130	091600	25747460	5380	5380	5380	5380	0
693	20231130	091500	25747460	5380	5380	5380	5370	205
694	20231130	091400	24645240	5390	5390	5390	5390	0
695	20231130	091300	24645240	5390	5390	5390	5390	0
696	20231130	091200	24645240	5390	5390	5390	5390	0
697	20231130	091100	24645240	5390	5390	5390	5390	0
698	20231130	091000	24645240	5390	5370	5390	5370	434
699	20231130	090900	22311200	5370	5370	5370	5370	0
700	20231130	090800	22311200	5370	5370	5370	5370	22
701	20231130	090700	22193060	5370	5360	5380	5360	2028
702	20231130	090600	11292760	5380	5360	5380	5360	2000
703	20231130	090500	537700	5370	5370	5370	5370	0
704	20231130	090400	537700	5370	5370	5370	5370	0
705	20231130	090300	537700	5370	5370	5370	5370	0
706	20231130	090200	537700	5370	5370	5370	5370	0
707	20231130	090100	537700	5370	5370	5370	5370	10
708	20231130	090000	484000	5370	5380	5380	5370	90