KissMeData/053280/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193100	34046460	4445	4445	4445	4445	49
3	20231130	193000	34046460	4445	4445	4445	4445	0
4	20231130	192900	34046460	4445	4445	4445	4445	0
5	20231130	192800	34046460	4445	4445	4445	4445	0
6	20231130	192700	34046460	4445	4445	4445	4445	0
7	20231130	192600	34046460	4445	4445	4445	4445	0
8	20231130	192500	34046460	4445	4445	4445	4445	0
9	20231130	192400	34046460	4445	4445	4445	4445	0
10	20231130	192300	34046460	4445	4445	4445	4445	0
11	20231130	192200	34046460	4445	4445	4445	4445	0
12	20231130	192100	34046460	4445	4445	4445	4445	0
13	20231130	192000	34046460	4445	4445	4445	4445	0
14	20231130	191900	34046460	4445	4445	4445	4445	0
15	20231130	191800	34046460	4445	4445	4445	4445	0
16	20231130	191700	34046460	4445	4445	4445	4445	0
17	20231130	191600	34046460	4445	4445	4445	4445	0
18	20231130	191500	34046460	4445	4445	4445	4445	0
19	20231130	191400	34046460	4445	4445	4445	4445	0
20	20231130	191300	34046460	4445	4445	4445	4445	0
21	20231130	191200	34046460	4445	4445	4445	4445	0
22	20231130	191100	34046460	4445	4445	4445	4445	0
23	20231130	191000	34046460	4445	4445	4445	4445	0
24	20231130	190900	34046460	4445	4445	4445	4445	0
25	20231130	190800	34046460	4445	4445	4445	4445	0
26	20231130	190700	34046460	4445	4445	4445	4445	0
27	20231130	190600	34046460	4445	4445	4445	4445	0
28	20231130	190500	34046460	4445	4445	4445	4445	0
29	20231130	190400	34046460	4445	4445	4445	4445	0
30	20231130	190300	34046460	4445	4445	4445	4445	0
31	20231130	190200	34046460	4445	4445	4445	4445	0
32	20231130	190100	34046460	4445	4445	4445	4445	49
33	20231130	190000	34046460	4445	4445	4445	4445	0
34	20231130	185900	34046460	4445	4445	4445	4445	0
35	20231130	185800	34046460	4445	4445	4445	4445	0
36	20231130	185700	34046460	4445	4445	4445	4445	0
37	20231130	185600	34046460	4445	4445	4445	4445	0
38	20231130	185500	34046460	4445	4445	4445	4445	0
39	20231130	185400	34046460	4445	4445	4445	4445	0
40	20231130	185300	34046460	4445	4445	4445	4445	0
41	20231130	185200	34046460	4445	4445	4445	4445	0
42	20231130	185100	34046460	4445	4445	4445	4445	0
43	20231130	185000	34046460	4445	4445	4445	4445	0
44	20231130	184900	34046460	4445	4445	4445	4445	0
45	20231130	184800	34046460	4445	4445	4445	4445	0
46	20231130	184700	34046460	4445	4445	4445	4445	0
47	20231130	184600	34046460	4445	4445	4445	4445	0
48	20231130	184500	34046460	4445	4445	4445	4445	0
49	20231130	184400	34046460	4445	4445	4445	4445	0
50	20231130	184300	34046460	4445	4445	4445	4445	0
51	20231130	184200	34046460	4445	4445	4445	4445	0
52	20231130	184100	34046460	4445	4445	4445	4445	0
53	20231130	184000	34046460	4445	4445	4445	4445	0
54	20231130	183900	34046460	4445	4445	4445	4445	0
55	20231130	183800	34046460	4445	4445	4445	4445	0
56	20231130	183700	34046460	4445	4445	4445	4445	0
57	20231130	183600	34046460	4445	4445	4445	4445	0
58	20231130	183500	34046460	4445	4445	4445	4445	0
59	20231130	183400	34046460	4445	4445	4445	4445	0
60	20231130	183300	34046460	4445	4445	4445	4445	0
61	20231130	183200	34046460	4445	4445	4445	4445	0
62	20231130	183100	34046460	4445	4445	4445	4445	49
63	20231130	183000	34046460	4445	4445	4445	4445	0
64	20231130	182900	34046460	4445	4445	4445	4445	0
65	20231130	182800	34046460	4445	4445	4445	4445	0
66	20231130	182700	34046460	4445	4445	4445	4445	0
67	20231130	182600	34046460	4445	4445	4445	4445	0
68	20231130	182500	34046460	4445	4445	4445	4445	0
69	20231130	182400	34046460	4445	4445	4445	4445	0
70	20231130	182300	34046460	4445	4445	4445	4445	0
71	20231130	182200	34046460	4445	4445	4445	4445	0
72	20231130	182100	34046460	4445	4445	4445	4445	0
73	20231130	182000	34046460	4445	4445	4445	4445	0
74	20231130	181900	34046460	4445	4445	4445	4445	0
75	20231130	181800	34046460	4445	4445	4445	4445	0
76	20231130	181700	34046460	4445	4445	4445	4445	0
77	20231130	181600	34046460	4445	4445	4445	4445	0
78	20231130	181500	34046460	4445	4445	4445	4445	0
79	20231130	181400	34046460	4445	4445	4445	4445	0
80	20231130	181300	34046460	4445	4445	4445	4445	0
81	20231130	181200	34046460	4445	4445	4445	4445	0
82	20231130	181100	34046460	4445	4445	4445	4445	0
83	20231130	181000	34046460	4445	4445	4445	4445	0
84	20231130	180900	34046460	4445	4445	4445	4445	0
85	20231130	180800	34046460	4445	4445	4445	4445	0
86	20231130	180700	34046460	4445	4445	4445	4445	0
87	20231130	180600	34046460	4445	4445	4445	4445	0
88	20231130	180500	34046460	4445	4445	4445	4445	0
89	20231130	180400	34046460	4445	4445	4445	4445	0
90	20231130	180300	34046460	4445	4445	4445	4445	0
91	20231130	180200	34046460	4445	4445	4445	4445	0
92	20231130	180100	34046460	4445	4445	4445	4445	49
93	20231130	180000	34046460	4445	4445	4445	4445	0
94	20231130	175900	34046460	4445	4445	4445	4445	0
95	20231130	175800	34046460	4445	4445	4445	4445	0
96	20231130	175700	34046460	4445	4445	4445	4445	0
97	20231130	175600	34046460	4445	4445	4445	4445	0
98	20231130	175500	34046460	4445	4445	4445	4445	0
99	20231130	175400	34046460	4445	4445	4445	4445	0
100	20231130	175300	34046460	4445	4445	4445	4445	0
101	20231130	175200	34046460	4445	4445	4445	4445	0
102	20231130	175100	34046460	4445	4445	4445	4445	0
103	20231130	175000	34046460	4445	4445	4445	4445	0
104	20231130	174900	34046460	4445	4445	4445	4445	0
105	20231130	174800	34046460	4445	4445	4445	4445	0
106	20231130	174700	34046460	4445	4445	4445	4445	0
107	20231130	174600	34046460	4445	4445	4445	4445	0
108	20231130	174500	34046460	4445	4445	4445	4445	0
109	20231130	174400	34046460	4445	4445	4445	4445	0
110	20231130	174300	34046460	4445	4445	4445	4445	0
111	20231130	174200	34046460	4445	4445	4445	4445	0
112	20231130	174100	34046460	4445	4445	4445	4445	0
113	20231130	174000	34046460	4445	4445	4445	4445	0
114	20231130	173900	34046460	4445	4445	4445	4445	0
115	20231130	173800	34046460	4445	4445	4445	4445	0
116	20231130	173700	34046460	4445	4445	4445	4445	0
117	20231130	173600	34046460	4445	4445	4445	4445	0
118	20231130	173500	34046460	4445	4445	4445	4445	0
119	20231130	173400	34046460	4445	4445	4445	4445	0
120	20231130	173300	34046460	4445	4445	4445	4445	0
121	20231130	173200	34046460	4445	4445	4445	4445	0
122	20231130	173100	34046460	4445	4445	4445	4445	49
123	20231130	173000	34046460	4445	4445	4445	4445	0
124	20231130	172900	34046460	4445	4445	4445	4445	0
125	20231130	172800	34046460	4445	4445	4445	4445	0
126	20231130	172700	34046460	4445	4445	4445	4445	0
127	20231130	172600	34046460	4445	4445	4445	4445	0
128	20231130	172500	34046460	4445	4445	4445	4445	0
129	20231130	172400	34046460	4445	4445	4445	4445	0
130	20231130	172300	34046460	4445	4445	4445	4445	0
131	20231130	172200	34046460	4445	4445	4445	4445	0
132	20231130	172100	34046460	4445	4445	4445	4445	0
133	20231130	172000	34046460	4445	4445	4445	4445	0
134	20231130	171900	34046460	4445	4445	4445	4445	0
135	20231130	171800	34046460	4445	4445	4445	4445	0
136	20231130	171700	34046460	4445	4445	4445	4445	0
137	20231130	171600	34046460	4445	4445	4445	4445	0
138	20231130	171500	34046460	4445	4445	4445	4445	0
139	20231130	171400	34046460	4445	4445	4445	4445	0
140	20231130	171300	34046460	4445	4445	4445	4445	0
141	20231130	171200	34046460	4445	4445	4445	4445	0
142	20231130	171100	34046460	4445	4445	4445	4445	0
143	20231130	171000	34046460	4445	4445	4445	4445	0
144	20231130	170900	34046460	4445	4445	4445	4445	0
145	20231130	170800	34046460	4445	4445	4445	4445	0
146	20231130	170700	34046460	4445	4445	4445	4445	0
147	20231130	170600	34046460	4445	4445	4445	4445	0
148	20231130	170500	34046460	4445	4445	4445	4445	0
149	20231130	170400	34046460	4445	4445	4445	4445	0
150	20231130	170300	34046460	4445	4445	4445	4445	0
151	20231130	170200	34046460	4445	4445	4445	4445	0
152	20231130	170100	34046460	4445	4445	4445	4445	49
153	20231130	170000	34046460	4445	4445	4445	4445	0
154	20231130	165900	34046460	4445	4445	4445	4445	0
155	20231130	165800	34046460	4445	4445	4445	4445	0
156	20231130	165700	34046460	4445	4445	4445	4445	0
157	20231130	165600	34046460	4445	4445	4445	4445	0
158	20231130	165500	34046460	4445	4445	4445	4445	0
159	20231130	165400	34046460	4445	4445	4445	4445	0
160	20231130	165300	34046460	4445	4445	4445	4445	0
161	20231130	165200	34046460	4445	4445	4445	4445	0
162	20231130	165100	34046460	4445	4445	4445	4445	0
163	20231130	165000	34046460	4445	4445	4445	4445	0
164	20231130	164900	34046460	4445	4445	4445	4445	0
165	20231130	164800	34046460	4445	4445	4445	4445	0
166	20231130	164700	34046460	4445	4445	4445	4445	0
167	20231130	164600	34046460	4445	4445	4445	4445	0
168	20231130	164500	34046460	4445	4445	4445	4445	0
169	20231130	164400	34046460	4445	4445	4445	4445	0
170	20231130	164300	34046460	4445	4445	4445	4445	0
171	20231130	164200	34046460	4445	4445	4445	4445	0
172	20231130	164100	34046460	4445	4445	4445	4445	0
173	20231130	164000	34046460	4445	4445	4445	4445	0
174	20231130	163900	34046460	4445	4445	4445	4445	0
175	20231130	163800	34046460	4445	4445	4445	4445	0
176	20231130	163700	34046460	4445	4445	4445	4445	0
177	20231130	163600	34046460	4445	4445	4445	4445	0
178	20231130	163500	34046460	4445	4445	4445	4445	0
179	20231130	163400	34046460	4445	4445	4445	4445	0
180	20231130	163300	34046460	4445	4445	4445	4445	0
181	20231130	163200	34046460	4445	4445	4445	4445	0
182	20231130	163100	34046460	4445	4445	4445	4445	49
183	20231130	163000	34046460	4445	4445	4445	4445	0
184	20231130	162900	34046460	4445	4445	4445	4445	0
185	20231130	162800	34046460	4445	4445	4445	4445	0
186	20231130	162700	34046460	4445	4445	4445	4445	0
187	20231130	162600	34046460	4445	4445	4445	4445	0
188	20231130	162500	34046460	4445	4445	4445	4445	0
189	20231130	162400	34046460	4445	4445	4445	4445	0
190	20231130	162300	34046460	4445	4445	4445	4445	0
191	20231130	162200	34046460	4445	4445	4445	4445	0
192	20231130	162100	34046460	4445	4445	4445	4445	0
193	20231130	162000	34046460	4445	4445	4445	4445	0
194	20231130	161900	34046460	4445	4445	4445	4445	0
195	20231130	161800	34046460	4445	4445	4445	4445	0
196	20231130	161700	34046460	4445	4445	4445	4445	0
197	20231130	161600	34046460	4445	4445	4445	4445	0
198	20231130	161500	34046460	4445	4445	4445	4445	0
199	20231130	161400	34046460	4445	4445	4445	4445	0
200	20231130	161300	34046460	4445	4445	4445	4445	0
201	20231130	161200	34046460	4445	4445	4445	4445	0
202	20231130	161100	34046460	4445	4445	4445	4445	0
203	20231130	161000	34046460	4445	4445	4445	4445	0
204	20231130	160900	34046460	4445	4445	4445	4445	0
205	20231130	160800	34046460	4445	4445	4445	4445	0
206	20231130	160700	34046460	4445	4445	4445	4445	0
207	20231130	160600	34046460	4445	4445	4445	4445	0
208	20231130	160500	34046460	4445	4445	4445	4445	0
209	20231130	160400	34046460	4445	4445	4445	4445	0
210	20231130	160300	34046460	4445	4445	4445	4445	0
211	20231130	160200	34046460	4445	4445	4445	4445	0
212	20231130	160100	34046460	4445	4445	4445	4445	49
213	20231130	160000	34046460	4445	4445	4445	4445	0
214	20231130	155900	34046460	4445	4445	4445	4445	0
215	20231130	155800	34046460	4445	4445	4445	4445	0
216	20231130	155700	34046460	4445	4445	4445	4445	0
217	20231130	155600	34046460	4445	4445	4445	4445	0
218	20231130	155500	34046460	4445	4445	4445	4445	0
219	20231130	155400	34046460	4445	4445	4445	4445	0
220	20231130	155300	34046460	4445	4445	4445	4445	0
221	20231130	155200	34046460	4445	4445	4445	4445	0
222	20231130	155100	34046460	4445	4445	4445	4445	0
223	20231130	155000	34046460	4445	4445	4445	4445	0
224	20231130	154900	34046460	4445	4445	4445	4445	0
225	20231130	154800	34046460	4445	4445	4445	4445	0
226	20231130	154700	34046460	4445	4445	4445	4445	0
227	20231130	154600	34046460	4445	4445	4445	4445	0
228	20231130	154500	34046460	4445	4445	4445	4445	0
229	20231130	154400	34046460	4445	4445	4445	4445	0
230	20231130	154300	34046460	4445	4445	4445	4445	0
231	20231130	154200	34046460	4445	4445	4445	4445	0
232	20231130	154100	34046460	4445	4445	4445	4445	0
233	20231130	154000	34046460	4445	4445	4445	4445	0
234	20231130	153900	34046460	4445	4445	4445	4445	0
235	20231130	153800	34046460	4445	4445	4445	4445	0
236	20231130	153700	34046460	4445	4445	4445	4445	0
237	20231130	153600	34046460	4445	4445	4445	4445	0
238	20231130	153500	34046460	4445	4445	4445	4445	0
239	20231130	153400	34046460	4445	4445	4445	4445	0
240	20231130	153300	34046460	4445	4445	4445	4445	0
241	20231130	153200	34046460	4445	4445	4445	4445	0
242	20231130	153100	34046460	4445	4445	4445	4445	49
243	20231130	153000	34046460	4445	4445	4445	4445	49
244	20231130	152900	33828655	4445	4445	4445	4445	0
245	20231130	152800	33828655	4445	4445	4445	4445	0
246	20231130	152700	33828655	4445	4445	4445	4445	0
247	20231130	152600	33828655	4445	4445	4445	4445	0
248	20231130	152500	33828655	4445	4445	4445	4445	0
249	20231130	152400	33828655	4445	4445	4445	4445	0
250	20231130	152300	33828655	4445	4445	4445	4445	0
251	20231130	152200	33828655	4445	4445	4445	4445	0
252	20231130	152100	33828655	4445	4445	4445	4445	0
253	20231130	152000	33828655	4445	4445	4445	4445	0
254	20231130	151900	33828655	4445	4445	4445	4445	0
255	20231130	151800	33828655	4445	4445	4445	4445	1
256	20231130	151700	33824210	4445	4445	4445	4445	0
257	20231130	151600	33824210	4445	4445	4445	4445	0
258	20231130	151500	33824210	4445	4445	4445	4445	16
259	20231130	151400	33753090	4445	4445	4445	4445	0
260	20231130	151300	33753090	4445	4445	4445	4445	0
261	20231130	151200	33753090	4445	4445	4445	4445	0
262	20231130	151100	33753090	4445	4445	4445	4445	0
263	20231130	151000	33753090	4445	4445	4445	4445	0
264	20231130	150900	33753090	4445	4445	4445	4445	1
265	20231130	150800	33748645	4450	4450	4450	4450	0
266	20231130	150700	33748645	4450	4450	4450	4450	0
267	20231130	150600	33748645	4450	4450	4450	4450	0
268	20231130	150500	33748645	4450	4450	4450	4450	2
269	20231130	150400	33739745	4445	4445	4445	4445	0
270	20231130	150300	33739745	4445	4445	4445	4445	0
271	20231130	150200	33739745	4445	4445	4445	4445	0
272	20231130	150100	33739745	4445	4445	4445	4445	0
273	20231130	150000	33739745	4445	4445	4445	4445	65
274	20231130	145900	33450820	4450	4450	4450	4450	0
275	20231130	145800	33450820	4450	4450	4450	4450	0
276	20231130	145700	33450820	4450	4450	4450	4450	0
277	20231130	145600	33450820	4450	4450	4450	4450	9
278	20231130	145500	33410770	4450	4450	4450	4450	0
279	20231130	145400	33410770	4450	4450	4450	4450	18
280	20231130	145300	33330670	4445	4445	4445	4445	0
281	20231130	145200	33330670	4445	4445	4445	4445	0
282	20231130	145100	33330670	4445	4445	4445	4445	0
283	20231130	145000	33330670	4445	4445	4445	4445	0
284	20231130	144900	33330670	4445	4445	4445	4445	0
285	20231130	144800	33330670	4445	4445	4445	4445	0
286	20231130	144700	33330670	4445	4445	4445	4445	0
287	20231130	144600	33330670	4445	4445	4445	4445	1
288	20231130	144500	33326225	4445	4445	4445	4445	5
289	20231130	144400	33304000	4445	4445	4445	4445	0
290	20231130	144300	33304000	4445	4445	4445	4445	0
291	20231130	144200	33304000	4445	4445	4445	4445	3
292	20231130	144100	33290665	4440	4440	4440	4440	0
293	20231130	144000	33290665	4440	4440	4440	4440	0
294	20231130	143900	33290665	4440	4440	4440	4440	0
295	20231130	143800	33290665	4440	4440	4440	4440	1
296	20231130	143700	33286225	4440	4440	4440	4440	0
297	20231130	143600	33286225	4440	4440	4440	4440	0
298	20231130	143500	33286225	4440	4440	4440	4440	0
299	20231130	143400	33286225	4440	4440	4440	4440	0
300	20231130	143300	33286225	4440	4440	4440	4440	0
301	20231130	143200	33286225	4440	4440	4440	4440	1
302	20231130	143100	33281785	4440	4440	4440	4440	0
303	20231130	143000	33281785	4440	4440	4440	4440	0
304	20231130	142900	33281785	4440	4440	4440	4440	0
305	20231130	142800	33281785	4440	4440	4440	4440	0
306	20231130	142700	33281785	4440	4440	4440	4440	0
307	20231130	142600	33281785	4440	4440	4440	4440	0
308	20231130	142500	33281785	4440	4440	4440	4440	0
309	20231130	142400	33281785	4440	4440	4440	4440	0
310	20231130	142300	33281785	4440	4440	4440	4440	0
311	20231130	142200	33281785	4440	4440	4440	4440	0
312	20231130	142100	33281785	4440	4440	4440	4440	0
313	20231130	142000	33281785	4440	4440	4440	4440	0
314	20231130	141900	33281785	4440	4440	4440	4440	0
315	20231130	141800	33281785	4440	4440	4440	4440	0
316	20231130	141700	33281785	4440	4440	4440	4440	0
317	20231130	141600	33281785	4440	4440	4440	4440	0
318	20231130	141500	33281785	4440	4440	4440	4440	0
319	20231130	141400	33281785	4440	4440	4440	4440	0
320	20231130	141300	33281785	4440	4440	4440	4440	0
321	20231130	141200	33281785	4440	4440	4440	4440	0
322	20231130	141100	33281785	4440	4440	4440	4440	0
323	20231130	141000	33281785	4440	4440	4440	4440	0
324	20231130	140900	33281785	4440	4440	4440	4440	0
325	20231130	140800	33281785	4440	4440	4440	4440	0
326	20231130	140700	33281785	4440	4440	4440	4440	0
327	20231130	140600	33281785	4440	4440	4440	4440	0
328	20231130	140500	33281785	4440	4440	4440	4440	0
329	20231130	140400	33281785	4440	4440	4440	4440	0
330	20231130	140300	33281785	4440	4440	4440	4440	3
331	20231130	140200	33268465	4440	4440	4440	4440	180
332	20231130	140100	32469265	4440	4440	4440	4440	2
333	20231130	140000	32460385	4445	4445	4445	4445	5
334	20231130	135900	32438160	4440	4440	4440	4440	0
335	20231130	135800	32438160	4440	4440	4440	4440	0
336	20231130	135700	32438160	4440	4440	4440	4440	0
337	20231130	135600	32438160	4440	4440	4440	4440	0
338	20231130	135500	32438160	4440	4440	4440	4440	1
339	20231130	135400	32433720	4445	4445	4445	4445	0
340	20231130	135300	32433720	4445	4445	4445	4445	0
341	20231130	135200	32433720	4445	4445	4445	4445	0
342	20231130	135100	32433720	4445	4445	4445	4445	0
343	20231130	135000	32433720	4445	4445	4445	4445	0
344	20231130	134900	32433720	4445	4445	4445	4445	0
345	20231130	134800	32433720	4445	4445	4445	4445	62
346	20231130	134700	32158130	4440	4440	4440	4440	0
347	20231130	134600	32158130	4440	4440	4440	4440	0
348	20231130	134500	32158130	4440	4440	4440	4440	0
349	20231130	134400	32158130	4440	4440	4440	4440	0
350	20231130	134300	32158130	4440	4440	4440	4440	0
351	20231130	134200	32158130	4440	4440	4440	4440	0
352	20231130	134100	32158130	4440	4440	4440	4440	0
353	20231130	134000	32158130	4440	4440	4440	4440	0
354	20231130	133900	32158130	4440	4440	4440	4440	0
355	20231130	133800	32158130	4440	4440	4440	4440	0
356	20231130	133700	32158130	4440	4440	4440	4440	0
357	20231130	133600	32158130	4440	4445	4445	4440	10
358	20231130	133500	32113725	4445	4445	4445	4445	0
359	20231130	133400	32113725	4445	4445	4445	4445	0
360	20231130	133300	32113725	4445	4445	4445	4445	13
361	20231130	133200	32055940	4440	4440	4440	4440	0
362	20231130	133100	32055940	4440	4440	4440	4440	0
363	20231130	133000	32055940	4440	4440	4440	4440	116
364	20231130	132900	31540900	4445	4445	4445	4445	0
365	20231130	132800	31540900	4445	4445	4445	4445	0
366	20231130	132700	31540900	4445	4445	4445	4445	0
367	20231130	132600	31540900	4445	4445	4445	4445	0
368	20231130	132500	31540900	4445	4445	4445	4445	0
369	20231130	132400	31540900	4445	4445	4445	4445	13
370	20231130	132300	31483115	4445	4445	4445	4445	0
371	20231130	132200	31483115	4445	4445	4445	4445	0
372	20231130	132100	31483115	4445	4445	4445	4445	200
373	20231130	132000	30594115	4445	4445	4445	4445	0
374	20231130	131900	30594115	4445	4445	4445	4445	0
375	20231130	131800	30594115	4445	4445	4445	4445	0
376	20231130	131700	30594115	4445	4445	4445	4445	2
377	20231130	131600	30585225	4445	4445	4445	4445	95
378	20231130	131500	30162950	4445	4445	4445	4445	60
379	20231130	131400	29896250	4445	4445	4445	4445	0
380	20231130	131300	29896250	4445	4445	4445	4445	0
381	20231130	131200	29896250	4445	4445	4445	4445	0
382	20231130	131100	29896250	4445	4445	4445	4445	0
383	20231130	131000	29896250	4445	4445	4445	4445	0
384	20231130	130900	29896250	4445	4445	4445	4445	0
385	20231130	130800	29896250	4445	4445	4445	4445	0
386	20231130	130700	29896250	4445	4445	4445	4445	0
387	20231130	130600	29896250	4445	4445	4445	4445	0
388	20231130	130500	29896250	4445	4445	4445	4445	0
389	20231130	130400	29896250	4445	4445	4445	4445	0
390	20231130	130300	29896250	4445	4445	4445	4445	0
391	20231130	130200	29896250	4445	4445	4445	4445	0
392	20231130	130100	29896250	4445	4445	4445	4445	0
393	20231130	130000	29896250	4445	4445	4445	4445	0
394	20231130	125900	29896250	4445	4445	4445	4445	0
395	20231130	125800	29896250	4445	4450	4450	4445	500
396	20231130	125700	27672975	4450	4450	4450	4450	0
397	20231130	125600	27672975	4450	4450	4450	4450	0
398	20231130	125500	27672975	4450	4450	4450	4450	0
399	20231130	125400	27672975	4450	4450	4450	4450	0
400	20231130	125300	27672975	4450	4450	4450	4450	0
401	20231130	125200	27672975	4450	4450	4450	4450	0
402	20231130	125100	27672975	4450	4450	4450	4450	0
403	20231130	125000	27672975	4450	4450	4450	4450	0
404	20231130	124900	27672975	4450	4450	4450	4450	0
405	20231130	124800	27672975	4450	4450	4450	4450	0
406	20231130	124700	27672975	4450	4450	4450	4450	1
407	20231130	124600	27668525	4450	4450	4450	4450	1
408	20231130	124500	27664075	4445	4445	4445	4445	0
409	20231130	124400	27664075	4445	4445	4445	4445	0
410	20231130	124300	27664075	4445	4445	4445	4445	0
411	20231130	124200	27664075	4445	4445	4445	4445	0
412	20231130	124100	27664075	4445	4445	4445	4445	0
413	20231130	124000	27664075	4445	4445	4445	4445	0
414	20231130	123900	27664075	4445	4445	4445	4445	0
415	20231130	123800	27664075	4445	4445	4445	4445	0
416	20231130	123700	27664075	4445	4445	4445	4445	0
417	20231130	123600	27664075	4445	4445	4445	4445	0
418	20231130	123500	27664075	4445	4445	4445	4445	0
419	20231130	123400	27664075	4445	4445	4445	4445	0
420	20231130	123300	27664075	4445	4445	4445	4445	0
421	20231130	123200	27664075	4445	4445	4445	4445	0
422	20231130	123100	27664075	4445	4445	4445	4445	1
423	20231130	123000	27659630	4445	4445	4445	4445	0
424	20231130	122900	27659630	4445	4445	4445	4445	0
425	20231130	122800	27659630	4445	4445	4445	4445	0
426	20231130	122700	27659630	4445	4445	4445	4445	0
427	20231130	122600	27659630	4445	4445	4445	4445	0
428	20231130	122500	27659630	4445	4445	4445	4445	0
429	20231130	122400	27659630	4445	4445	4445	4445	0
430	20231130	122300	27659630	4445	4445	4445	4445	1
431	20231130	122200	27655185	4445	4445	4445	4445	0
432	20231130	122100	27655185	4445	4445	4445	4445	0
433	20231130	122000	27655185	4445	4445	4445	4445	0
434	20231130	121900	27655185	4445	4445	4445	4445	1
435	20231130	121800	27650740	4455	4450	4455	4450	252
436	20231130	121700	26528100	4450	4450	4450	4450	0
437	20231130	121600	26528100	4450	4450	4450	4450	0
438	20231130	121500	26528100	4450	4450	4450	4450	0
439	20231130	121400	26528100	4450	4450	4450	4450	90
440	20231130	121300	26127600	4450	4450	4450	4450	0
441	20231130	121200	26127600	4450	4450	4450	4450	1
442	20231130	121100	26123150	4445	4450	4450	4445	104
443	20231130	121000	25660385	4450	4450	4450	4450	115
444	20231130	120900	25148635	4450	4450	4450	4450	313
445	20231130	120800	23755785	4450	4450	4450	4450	0
446	20231130	120700	23755785	4450	4450	4450	4450	1
447	20231130	120600	23751335	4475	4475	4475	4475	0
448	20231130	120500	23751335	4475	4475	4475	4475	2
449	20231130	120400	23742385	4475	4475	4475	4475	0
450	20231130	120300	23742385	4475	4475	4475	4475	2
451	20231130	120200	23733435	4480	4480	4480	4480	0
452	20231130	120100	23733435	4480	4480	4480	4480	0
453	20231130	120000	23733435	4480	4460	4480	4460	112
454	20231130	115900	23232605	4460	4455	4460	4455	49
455	20231130	115800	23014290	4455	4460	4460	4455	453
456	20231130	115700	20993920	4450	4450	4450	4450	7
457	20231130	115600	20962770	4450	4460	4460	4450	45
458	20231130	115500	20762080	4450	4445	4485	4445	68
459	20231130	115400	20458560	4435	4435	4435	4435	0
460	20231130	115300	20458560	4435	4435	4435	4435	0
461	20231130	115200	20458560	4435	4435	4435	4435	0
462	20231130	115100	20458560	4435	4435	4435	4435	0
463	20231130	115000	20458560	4435	4435	4435	4435	0
464	20231130	114900	20458560	4435	4435	4435	4435	0
465	20231130	114800	20458560	4435	4435	4435	4435	0
466	20231130	114700	20458560	4435	4440	4440	4435	3
467	20231130	114600	20445245	4455	4455	4455	4455	0
468	20231130	114500	20445245	4455	4455	4455	4455	0
469	20231130	114400	20445245	4455	4445	4455	4445	306
470	20231130	114300	19083370	4440	4440	4440	4440	0
471	20231130	114200	19083370	4440	4440	4440	4440	1
472	20231130	114100	19078930	4440	4440	4440	4440	0
473	20231130	114000	19078930	4440	4440	4440	4440	0
474	20231130	113900	19078930	4440	4440	4440	4440	0
475	20231130	113800	19078930	4440	4440	4440	4440	0
476	20231130	113700	19078930	4440	4440	4440	4440	0
477	20231130	113600	19078930	4440	4440	4440	4440	0
478	20231130	113500	19078930	4440	4440	4440	4440	1
479	20231130	113400	19074490	4440	4440	4440	4440	8
480	20231130	113300	19038970	4440	4440	4440	4440	0
481	20231130	113200	19038970	4440	4440	4440	4440	0
482	20231130	113100	19038970	4440	4440	4440	4440	1
483	20231130	113000	19034530	4440	4440	4440	4440	0
484	20231130	112900	19034530	4440	4440	4440	4440	0
485	20231130	112800	19034530	4440	4440	4440	4440	0
486	20231130	112700	19034530	4440	4440	4440	4440	0
487	20231130	112600	19034530	4440	4440	4440	4440	0
488	20231130	112500	19034530	4440	4440	4440	4440	178
489	20231130	112400	18244210	4435	4435	4435	4435	0
490	20231130	112300	18244210	4435	4435	4435	4435	0
491	20231130	112200	18244210	4435	4435	4435	4435	0
492	20231130	112100	18244210	4435	4435	4435	4435	1
493	20231130	112000	18239775	4435	4435	4435	4435	1
494	20231130	111900	18235340	4435	4435	4435	4435	12
495	20231130	111800	18182120	4440	4440	4440	4440	0
496	20231130	111700	18182120	4440	4440	4440	4440	0
497	20231130	111600	18182120	4440	4440	4440	4440	1
498	20231130	111500	18177680	4435	4435	4435	4435	1
499	20231130	111400	18173245	4440	4440	4440	4440	0
500	20231130	111300	18173245	4440	4440	4440	4440	3
501	20231130	111200	18159925	4440	4440	4440	4440	0
502	20231130	111100	18159925	4440	4440	4440	4440	0
503	20231130	111000	18159925	4440	4440	4440	4440	0
504	20231130	110900	18159925	4440	4440	4440	4440	0
505	20231130	110800	18159925	4440	4440	4440	4440	0
506	20231130	110700	18159925	4440	4440	4440	4440	0
507	20231130	110600	18159925	4440	4440	4440	4440	0
508	20231130	110500	18159925	4440	4440	4440	4440	0
509	20231130	110400	18159925	4440	4440	4440	4440	0
510	20231130	110300	18159925	4440	4440	4440	4440	0
511	20231130	110200	18159925	4440	4440	4440	4440	22
512	20231130	110100	18062245	4440	4440	4440	4440	21
513	20231130	110000	17969005	4430	4430	4430	4430	0
514	20231130	105900	17969005	4430	4430	4430	4430	0
515	20231130	105800	17969005	4430	4430	4430	4430	0
516	20231130	105700	17969005	4430	4435	4435	4430	105
517	20231130	105600	17503845	4430	4430	4430	4430	0
518	20231130	105500	17503845	4430	4430	4430	4430	0
519	20231130	105400	17503845	4430	4430	4430	4430	0
520	20231130	105300	17503845	4430	4430	4430	4430	0
521	20231130	105200	17503845	4430	4430	4430	4430	0
522	20231130	105100	17503845	4430	4430	4430	4430	0
523	20231130	105000	17503845	4430	4430	4430	4430	0
524	20231130	104900	17503845	4430	4430	4430	4430	0
525	20231130	104800	17503845	4430	4430	4430	4430	3
526	20231130	104700	17490555	4430	4430	4430	4430	0
527	20231130	104600	17490555	4430	4430	4430	4430	0
528	20231130	104500	17490555	4430	4430	4430	4430	0
529	20231130	104400	17490555	4430	4430	4430	4430	0
530	20231130	104300	17490555	4430	4430	4430	4430	0
531	20231130	104200	17490555	4430	4430	4430	4430	0
532	20231130	104100	17490555	4430	4430	4430	4430	0
533	20231130	104000	17490555	4430	4430	4430	4430	0
534	20231130	103900	17490555	4430	4430	4430	4430	500
535	20231130	103800	15275555	4440	4440	4440	4440	0
536	20231130	103700	15275555	4440	4440	4440	4440	3
537	20231130	103600	15262235	4440	4440	4440	4440	0
538	20231130	103500	15262235	4440	4440	4440	4440	0
539	20231130	103400	15262235	4440	4440	4440	4440	0
540	20231130	103300	15262235	4440	4440	4440	4440	0
541	20231130	103200	15262235	4440	4440	4440	4440	0
542	20231130	103100	15262235	4440	4440	4440	4440	2
543	20231130	103000	15253355	4430	4430	4430	4430	0
544	20231130	102900	15253355	4430	4430	4430	4430	3
545	20231130	102800	15240065	4440	4440	4440	4440	0
546	20231130	102700	15240065	4440	4440	4440	4440	0
547	20231130	102600	15240065	4440	4440	4440	4440	4
548	20231130	102500	15222305	4430	4430	4430	4430	14
549	20231130	102400	15160285	4430	4430	4430	4430	0
550	20231130	102300	15160285	4430	4430	4430	4430	0
551	20231130	102200	15160285	4430	4430	4430	4430	6
552	20231130	102100	15133705	4435	4435	4435	4435	4
553	20231130	102000	15115965	4440	4440	4440	4440	5
554	20231130	101900	15093765	4440	4440	4440	4440	0
555	20231130	101800	15093765	4440	4440	4440	4440	0
556	20231130	101700	15093765	4440	4440	4440	4440	0
557	20231130	101600	15093765	4440	4440	4440	4440	0
558	20231130	101500	15093765	4440	4440	4440	4440	100
559	20231130	101400	14649765	4435	4435	4435	4435	7
560	20231130	101300	14618720	4430	4430	4430	4430	0
561	20231130	101200	14618720	4430	4430	4430	4430	0
562	20231130	101100	14618720	4430	4430	4430	4430	0
563	20231130	101000	14618720	4430	4430	4430	4430	0
564	20231130	100900	14618720	4430	4430	4430	4430	0
565	20231130	100800	14618720	4430	4430	4430	4430	0
566	20231130	100700	14618720	4430	4430	4430	4430	0
567	20231130	100600	14618720	4430	4430	4430	4430	0
568	20231130	100500	14618720	4430	4430	4430	4430	0
569	20231130	100400	14618720	4430	4430	4430	4430	0
570	20231130	100300	14618720	4430	4430	4430	4430	0
571	20231130	100200	14618720	4430	4430	4430	4430	244
572	20231130	100100	13537800	4425	4425	4425	4425	0
573	20231130	100000	13537800	4425	4425	4425	4425	226
574	20231130	095900	12537750	4420	4420	4420	4420	0
575	20231130	095800	12537750	4420	4420	4420	4420	0
576	20231130	095700	12537750	4420	4420	4420	4420	0
577	20231130	095600	12537750	4420	4420	4420	4420	1
578	20231130	095500	12533330	4425	4425	4425	4425	0
579	20231130	095400	12533330	4425	4430	4430	4425	3
580	20231130	095300	12520050	4425	4425	4425	4425	10
581	20231130	095200	12475800	4430	4430	4430	4430	0
582	20231130	095100	12475800	4430	4430	4430	4430	1
583	20231130	095000	12471370	4430	4430	4430	4430	0
584	20231130	094900	12471370	4430	4430	4430	4430	0
585	20231130	094800	12471370	4430	4430	4430	4430	10
586	20231130	094700	12427070	4430	4430	4430	4430	0
587	20231130	094600	12427070	4430	4430	4430	4430	0
588	20231130	094500	12427070	4430	4430	4430	4430	5
589	20231130	094400	12404920	4430	4430	4430	4430	2
590	20231130	094300	12396060	4430	4430	4430	4430	0
591	20231130	094200	12396060	4430	4430	4430	4430	0
592	20231130	094100	12396060	4430	4425	4430	4425	19
593	20231130	094000	12311915	4425	4425	4425	4425	47
594	20231130	093900	12103940	4425	4425	4425	4425	4
595	20231130	093800	12086240	4415	4415	4415	4415	0
596	20231130	093700	12086240	4415	4415	4415	4415	0
597	20231130	093600	12086240	4415	4415	4415	4415	3
598	20231130	093500	12072995	4425	4425	4425	4425	0
599	20231130	093400	12072995	4425	4425	4425	4425	52
600	20231130	093300	11842895	4420	4420	4420	4420	16
601	20231130	093200	11772175	4425	4425	4425	4425	0
602	20231130	093100	11772175	4425	4425	4425	4425	0
603	20231130	093000	11772175	4425	4425	4425	4425	0
604	20231130	092900	11772175	4425	4425	4425	4425	1
605	20231130	092800	11767750	4430	4430	4430	4430	0
606	20231130	092700	11767750	4430	4430	4430	4430	0
607	20231130	092600	11767750	4430	4430	4430	4430	1
608	20231130	092500	11763320	4430	4430	4430	4430	0
609	20231130	092400	11763320	4430	4420	4430	4420	14
610	20231130	092300	11701430	4415	4420	4420	4415	256
611	20231130	092200	10571160	4420	4420	4420	4420	0
612	20231130	092100	10571160	4420	4420	4420	4420	351
613	20231130	092000	9019740	4420	4420	4420	4420	117
614	20231130	091900	8502600	4430	4430	4430	4430	1
615	20231130	091800	8498170	4420	4425	4425	4420	301
616	20231130	091700	7167450	4425	4425	4425	4425	0
617	20231130	091600	7167450	4425	4425	4425	4425	0
618	20231130	091500	7167450	4425	4425	4425	4425	0
619	20231130	091400	7167450	4425	4430	4430	4425	508
620	20231130	091300	4919010	4430	4430	4430	4430	0
621	20231130	091200	4919010	4430	4430	4430	4430	70
622	20231130	091100	4608910	4425	4425	4425	4425	0
623	20231130	091000	4608910	4425	4425	4425	4425	8
624	20231130	090900	4573510	4425	4425	4425	4425	600
625	20231130	090800	1918510	4445	4445	4445	4445	0
626	20231130	090700	1918510	4445	4445	4445	4445	0
627	20231130	090600	1918510	4445	4445	4445	4445	0
628	20231130	090500	1918510	4445	4445	4445	4445	0
629	20231130	090400	1918510	4445	4445	4445	4445	3
630	20231130	090300	1905175	4425	4425	4425	4425	0
631	20231130	090200	1905175	4425	4425	4425	4425	0
632	20231130	090100	1905175	4425	4430	4430	4425	300
633	20231130	090000	577625	4430	4460	4460	4430	130