KissMeData/042500/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192300	65592670	4200	4200	4200	4200	508
3	20231130	192200	65592670	4200	4200	4200	4200	0
4	20231130	192100	65592670	4200	4200	4200	4200	0
5	20231130	192000	65592670	4200	4200	4200	4200	0
6	20231130	191900	65592670	4200	4200	4200	4200	0
7	20231130	191800	65592670	4200	4200	4200	4200	0
8	20231130	191700	65592670	4200	4200	4200	4200	0
9	20231130	191600	65592670	4200	4200	4200	4200	0
10	20231130	191500	65592670	4200	4200	4200	4200	0
11	20231130	191400	65592670	4200	4200	4200	4200	0
12	20231130	191300	65592670	4200	4200	4200	4200	0
13	20231130	191200	65592670	4200	4200	4200	4200	0
14	20231130	191100	65592670	4200	4200	4200	4200	0
15	20231130	191000	65592670	4200	4200	4200	4200	0
16	20231130	190900	65592670	4200	4200	4200	4200	0
17	20231130	190800	65592670	4200	4200	4200	4200	0
18	20231130	190700	65592670	4200	4200	4200	4200	0
19	20231130	190600	65592670	4200	4200	4200	4200	0
20	20231130	190500	65592670	4200	4200	4200	4200	0
21	20231130	190400	65592670	4200	4200	4200	4200	0
22	20231130	190300	65592670	4200	4200	4200	4200	0
23	20231130	190200	65592670	4200	4200	4200	4200	0
24	20231130	190100	65592670	4200	4200	4200	4200	0
25	20231130	190000	65592670	4200	4200	4200	4200	0
26	20231130	185900	65592670	4200	4200	4200	4200	0
27	20231130	185800	65592670	4200	4200	4200	4200	0
28	20231130	185700	65592670	4200	4200	4200	4200	0
29	20231130	185600	65592670	4200	4200	4200	4200	0
30	20231130	185500	65592670	4200	4200	4200	4200	0
31	20231130	185400	65592670	4200	4200	4200	4200	0
32	20231130	185300	65592670	4200	4200	4200	4200	508
33	20231130	185200	65592670	4200	4200	4200	4200	0
34	20231130	185100	65592670	4200	4200	4200	4200	0
35	20231130	185000	65592670	4200	4200	4200	4200	0
36	20231130	184900	65592670	4200	4200	4200	4200	0
37	20231130	184800	65592670	4200	4200	4200	4200	0
38	20231130	184700	65592670	4200	4200	4200	4200	0
39	20231130	184600	65592670	4200	4200	4200	4200	0
40	20231130	184500	65592670	4200	4200	4200	4200	0
41	20231130	184400	65592670	4200	4200	4200	4200	0
42	20231130	184300	65592670	4200	4200	4200	4200	0
43	20231130	184200	65592670	4200	4200	4200	4200	0
44	20231130	184100	65592670	4200	4200	4200	4200	0
45	20231130	184000	65592670	4200	4200	4200	4200	0
46	20231130	183900	65592670	4200	4200	4200	4200	0
47	20231130	183800	65592670	4200	4200	4200	4200	0
48	20231130	183700	65592670	4200	4200	4200	4200	0
49	20231130	183600	65592670	4200	4200	4200	4200	0
50	20231130	183500	65592670	4200	4200	4200	4200	0
51	20231130	183400	65592670	4200	4200	4200	4200	0
52	20231130	183300	65592670	4200	4200	4200	4200	0
53	20231130	183200	65592670	4200	4200	4200	4200	0
54	20231130	183100	65592670	4200	4200	4200	4200	0
55	20231130	183000	65592670	4200	4200	4200	4200	0
56	20231130	182900	65592670	4200	4200	4200	4200	0
57	20231130	182800	65592670	4200	4200	4200	4200	0
58	20231130	182700	65592670	4200	4200	4200	4200	0
59	20231130	182600	65592670	4200	4200	4200	4200	0
60	20231130	182500	65592670	4200	4200	4200	4200	0
61	20231130	182400	65592670	4200	4200	4200	4200	0
62	20231130	182300	65592670	4200	4200	4200	4200	508
63	20231130	182200	65592670	4200	4200	4200	4200	0
64	20231130	182100	65592670	4200	4200	4200	4200	0
65	20231130	182000	65592670	4200	4200	4200	4200	0
66	20231130	181900	65592670	4200	4200	4200	4200	0
67	20231130	181800	65592670	4200	4200	4200	4200	0
68	20231130	181700	65592670	4200	4200	4200	4200	0
69	20231130	181600	65592670	4200	4200	4200	4200	0
70	20231130	181500	65592670	4200	4200	4200	4200	0
71	20231130	181400	65592670	4200	4200	4200	4200	0
72	20231130	181300	65592670	4200	4200	4200	4200	0
73	20231130	181200	65592670	4200	4200	4200	4200	0
74	20231130	181100	65592670	4200	4200	4200	4200	0
75	20231130	181000	65592670	4200	4200	4200	4200	0
76	20231130	180900	65592670	4200	4200	4200	4200	0
77	20231130	180800	65592670	4200	4200	4200	4200	0
78	20231130	180700	65592670	4200	4200	4200	4200	0
79	20231130	180600	65592670	4200	4200	4200	4200	0
80	20231130	180500	65592670	4200	4200	4200	4200	0
81	20231130	180400	65592670	4200	4200	4200	4200	0
82	20231130	180300	65592670	4200	4200	4200	4200	0
83	20231130	180200	65592670	4200	4200	4200	4200	0
84	20231130	180100	65592670	4200	4200	4200	4200	0
85	20231130	180000	65592670	4200	4200	4200	4200	0
86	20231130	175900	65592670	4200	4200	4200	4200	0
87	20231130	175800	65592670	4200	4200	4200	4200	0
88	20231130	175700	65592670	4200	4200	4200	4200	0
89	20231130	175600	65592670	4200	4200	4200	4200	0
90	20231130	175500	65592670	4200	4200	4200	4200	0
91	20231130	175400	65592670	4200	4200	4200	4200	0
92	20231130	175300	65592670	4200	4200	4200	4200	508
93	20231130	175200	65592670	4200	4200	4200	4200	0
94	20231130	175100	65592670	4200	4200	4200	4200	0
95	20231130	175000	65592670	4200	4200	4200	4200	0
96	20231130	174900	65592670	4200	4200	4200	4200	0
97	20231130	174800	65592670	4200	4200	4200	4200	0
98	20231130	174700	65592670	4200	4200	4200	4200	0
99	20231130	174600	65592670	4200	4200	4200	4200	0
100	20231130	174500	65592670	4200	4200	4200	4200	0
101	20231130	174400	65592670	4200	4200	4200	4200	0
102	20231130	174300	65592670	4200	4200	4200	4200	0
103	20231130	174200	65592670	4200	4200	4200	4200	0
104	20231130	174100	65592670	4200	4200	4200	4200	0
105	20231130	174000	65592670	4200	4200	4200	4200	0
106	20231130	173900	65592670	4200	4200	4200	4200	0
107	20231130	173800	65592670	4200	4200	4200	4200	0
108	20231130	173700	65592670	4200	4200	4200	4200	0
109	20231130	173600	65592670	4200	4200	4200	4200	0
110	20231130	173500	65592670	4200	4200	4200	4200	0
111	20231130	173400	65592670	4200	4200	4200	4200	0
112	20231130	173300	65592670	4200	4200	4200	4200	0
113	20231130	173200	65592670	4200	4200	4200	4200	0
114	20231130	173100	65592670	4200	4200	4200	4200	0
115	20231130	173000	65592670	4200	4200	4200	4200	0
116	20231130	172900	65592670	4200	4200	4200	4200	0
117	20231130	172800	65592670	4200	4200	4200	4200	0
118	20231130	172700	65592670	4200	4200	4200	4200	0
119	20231130	172600	65592670	4200	4200	4200	4200	0
120	20231130	172500	65592670	4200	4200	4200	4200	0
121	20231130	172400	65592670	4200	4200	4200	4200	0
122	20231130	172300	65592670	4200	4200	4200	4200	508
123	20231130	172200	65592670	4200	4200	4200	4200	0
124	20231130	172100	65592670	4200	4200	4200	4200	0
125	20231130	172000	65592670	4200	4200	4200	4200	0
126	20231130	171900	65592670	4200	4200	4200	4200	0
127	20231130	171800	65592670	4200	4200	4200	4200	0
128	20231130	171700	65592670	4200	4200	4200	4200	0
129	20231130	171600	65592670	4200	4200	4200	4200	0
130	20231130	171500	65592670	4200	4200	4200	4200	0
131	20231130	171400	65592670	4200	4200	4200	4200	0
132	20231130	171300	65592670	4200	4200	4200	4200	0
133	20231130	171200	65592670	4200	4200	4200	4200	0
134	20231130	171100	65592670	4200	4200	4200	4200	0
135	20231130	171000	65592670	4200	4200	4200	4200	0
136	20231130	170900	65592670	4200	4200	4200	4200	0
137	20231130	170800	65592670	4200	4200	4200	4200	0
138	20231130	170700	65592670	4200	4200	4200	4200	0
139	20231130	170600	65592670	4200	4200	4200	4200	0
140	20231130	170500	65592670	4200	4200	4200	4200	0
141	20231130	170400	65592670	4200	4200	4200	4200	0
142	20231130	170300	65592670	4200	4200	4200	4200	0
143	20231130	170200	65592670	4200	4200	4200	4200	0
144	20231130	170100	65592670	4200	4200	4200	4200	0
145	20231130	170000	65592670	4200	4200	4200	4200	0
146	20231130	165900	65592670	4200	4200	4200	4200	0
147	20231130	165800	65592670	4200	4200	4200	4200	0
148	20231130	165700	65592670	4200	4200	4200	4200	0
149	20231130	165600	65592670	4200	4200	4200	4200	0
150	20231130	165500	65592670	4200	4200	4200	4200	0
151	20231130	165400	65592670	4200	4200	4200	4200	0
152	20231130	165300	65592670	4200	4200	4200	4200	508
153	20231130	165200	65592670	4200	4200	4200	4200	0
154	20231130	165100	65592670	4200	4200	4200	4200	0
155	20231130	165000	65592670	4200	4200	4200	4200	0
156	20231130	164900	65592670	4200	4200	4200	4200	0
157	20231130	164800	65592670	4200	4200	4200	4200	0
158	20231130	164700	65592670	4200	4200	4200	4200	0
159	20231130	164600	65592670	4200	4200	4200	4200	0
160	20231130	164500	65592670	4200	4200	4200	4200	0
161	20231130	164400	65592670	4200	4200	4200	4200	0
162	20231130	164300	65592670	4200	4200	4200	4200	0
163	20231130	164200	65592670	4200	4200	4200	4200	0
164	20231130	164100	65592670	4200	4200	4200	4200	0
165	20231130	164000	65592670	4200	4200	4200	4200	0
166	20231130	163900	65592670	4200	4200	4200	4200	0
167	20231130	163800	65592670	4200	4200	4200	4200	0
168	20231130	163700	65592670	4200	4200	4200	4200	0
169	20231130	163600	65592670	4200	4200	4200	4200	0
170	20231130	163500	65592670	4200	4200	4200	4200	0
171	20231130	163400	65592670	4200	4200	4200	4200	0
172	20231130	163300	65592670	4200	4200	4200	4200	0
173	20231130	163200	65592670	4200	4200	4200	4200	0
174	20231130	163100	65592670	4200	4200	4200	4200	0
175	20231130	163000	65592670	4200	4200	4200	4200	0
176	20231130	162900	65592670	4200	4200	4200	4200	0
177	20231130	162800	65592670	4200	4200	4200	4200	0
178	20231130	162700	65592670	4200	4200	4200	4200	0
179	20231130	162600	65592670	4200	4200	4200	4200	0
180	20231130	162500	65592670	4200	4200	4200	4200	0
181	20231130	162400	65592670	4200	4200	4200	4200	0
182	20231130	162300	65592670	4200	4200	4200	4200	508
183	20231130	162200	65592670	4200	4200	4200	4200	0
184	20231130	162100	65592670	4200	4200	4200	4200	0
185	20231130	162000	65592670	4200	4200	4200	4200	0
186	20231130	161900	65592670	4200	4200	4200	4200	0
187	20231130	161800	65592670	4200	4200	4200	4200	0
188	20231130	161700	65592670	4200	4200	4200	4200	0
189	20231130	161600	65592670	4200	4200	4200	4200	0
190	20231130	161500	65592670	4200	4200	4200	4200	0
191	20231130	161400	65592670	4200	4200	4200	4200	0
192	20231130	161300	65592670	4200	4200	4200	4200	0
193	20231130	161200	65592670	4200	4200	4200	4200	0
194	20231130	161100	65592670	4200	4200	4200	4200	0
195	20231130	161000	65592670	4200	4200	4200	4200	0
196	20231130	160900	65592670	4200	4200	4200	4200	0
197	20231130	160800	65592670	4200	4200	4200	4200	0
198	20231130	160700	65592670	4200	4200	4200	4200	0
199	20231130	160600	65592670	4200	4200	4200	4200	0
200	20231130	160500	65592670	4200	4200	4200	4200	0
201	20231130	160400	65592670	4200	4200	4200	4200	0
202	20231130	160300	65592670	4200	4200	4200	4200	0
203	20231130	160200	65592670	4200	4200	4200	4200	0
204	20231130	160100	65592670	4200	4200	4200	4200	0
205	20231130	160000	65592670	4200	4200	4200	4200	0
206	20231130	155900	65592670	4200	4200	4200	4200	0
207	20231130	155800	65592670	4200	4200	4200	4200	0
208	20231130	155700	65592670	4200	4200	4200	4200	0
209	20231130	155600	65592670	4200	4200	4200	4200	0
210	20231130	155500	65592670	4200	4200	4200	4200	0
211	20231130	155400	65592670	4200	4200	4200	4200	0
212	20231130	155300	65592670	4200	4200	4200	4200	508
213	20231130	155200	65592670	4200	4200	4200	4200	0
214	20231130	155100	65592670	4200	4200	4200	4200	0
215	20231130	155000	65592670	4200	4200	4200	4200	0
216	20231130	154900	65592670	4200	4200	4200	4200	0
217	20231130	154800	65592670	4200	4200	4200	4200	0
218	20231130	154700	65592670	4200	4200	4200	4200	0
219	20231130	154600	65592670	4200	4200	4200	4200	0
220	20231130	154500	65592670	4200	4200	4200	4200	0
221	20231130	154400	65592670	4200	4200	4200	4200	0
222	20231130	154300	65592670	4200	4200	4200	4200	0
223	20231130	154200	65592670	4200	4200	4200	4200	0
224	20231130	154100	65592670	4200	4200	4200	4200	0
225	20231130	154000	65592670	4200	4200	4200	4200	0
226	20231130	153900	65592670	4200	4200	4200	4200	0
227	20231130	153800	65592670	4200	4200	4200	4200	0
228	20231130	153700	65592670	4200	4200	4200	4200	0
229	20231130	153600	65592670	4200	4200	4200	4200	0
230	20231130	153500	65592670	4200	4200	4200	4200	0
231	20231130	153400	65592670	4200	4200	4200	4200	0
232	20231130	153300	65592670	4200	4200	4200	4200	0
233	20231130	153200	65592670	4200	4200	4200	4200	0
234	20231130	153100	65592670	4200	4200	4200	4200	0
235	20231130	153000	65592670	4200	4200	4200	4200	508
236	20231130	152900	63459070	4175	4175	4175	4175	0
237	20231130	152800	63459070	4175	4175	4175	4175	0
238	20231130	152700	63459070	4175	4175	4175	4175	0
239	20231130	152600	63459070	4175	4175	4175	4175	0
240	20231130	152500	63459070	4175	4175	4175	4175	0
241	20231130	152400	63459070	4175	4175	4175	4175	0
242	20231130	152300	63459070	4175	4175	4175	4175	0
243	20231130	152200	63459070	4175	4175	4175	4175	0
244	20231130	152100	63459070	4175	4175	4175	4175	0
245	20231130	152000	63459070	4175	4175	4175	4175	0
246	20231130	151900	63459070	4175	4175	4175	4175	46
247	20231130	151800	63267020	4175	4175	4175	4175	0
248	20231130	151700	63267020	4175	4175	4175	4175	0
249	20231130	151600	63267020	4175	4175	4175	4175	0
250	20231130	151500	63267020	4175	4175	4175	4175	0
251	20231130	151400	63267020	4175	4175	4175	4175	0
252	20231130	151300	63267020	4175	4175	4175	4175	0
253	20231130	151200	63267020	4175	4175	4175	4175	0
254	20231130	151100	63267020	4175	4175	4175	4175	0
255	20231130	151000	63267020	4175	4175	4175	4175	0
256	20231130	150900	63267020	4175	4175	4175	4175	38
257	20231130	150800	63108370	4175	4175	4175	4175	1
258	20231130	150700	63104195	4185	4185	4185	4185	0
259	20231130	150600	63104195	4185	4185	4185	4185	839
260	20231130	150500	59592980	4185	4185	4190	4185	402
261	20231130	150400	57910385	4185	4185	4185	4185	0
262	20231130	150300	57910385	4185	4185	4185	4185	14
263	20231130	150200	57851795	4180	4180	4180	4180	0
264	20231130	150100	57851795	4180	4180	4180	4180	0
265	20231130	150000	57851795	4180	4180	4180	4180	0
266	20231130	145900	57851795	4180	4180	4180	4180	0
267	20231130	145800	57851795	4180	4180	4180	4180	11
268	20231130	145700	57805815	4180	4180	4180	4180	0
269	20231130	145600	57805815	4180	4180	4180	4180	0
270	20231130	145500	57805815	4180	4180	4180	4180	0
271	20231130	145400	57805815	4180	4180	4180	4180	0
272	20231130	145300	57805815	4180	4180	4180	4180	0
273	20231130	145200	57805815	4180	4180	4180	4180	0
274	20231130	145100	57805815	4180	4180	4180	4180	0
275	20231130	145000	57805815	4180	4180	4180	4180	0
276	20231130	144900	57805815	4180	4180	4180	4180	1
277	20231130	144800	57801635	4185	4185	4185	4185	0
278	20231130	144700	57801635	4185	4185	4185	4185	0
279	20231130	144600	57801635	4185	4185	4185	4185	0
280	20231130	144500	57801635	4185	4180	4185	4180	4
281	20231130	144400	57784910	4180	4180	4180	4180	0
282	20231130	144300	57784910	4180	4180	4180	4180	0
283	20231130	144200	57784910	4180	4180	4180	4180	1
284	20231130	144100	57780730	4180	4180	4180	4180	0
285	20231130	144000	57780730	4180	4180	4180	4180	0
286	20231130	143900	57780730	4180	4180	4180	4180	0
287	20231130	143800	57780730	4180	4180	4180	4180	0
288	20231130	143700	57780730	4180	4180	4180	4180	0
289	20231130	143600	57780730	4180	4180	4180	4180	0
290	20231130	143500	57780730	4180	4180	4180	4180	0
291	20231130	143400	57780730	4180	4180	4180	4180	0
292	20231130	143300	57780730	4180	4180	4180	4180	0
293	20231130	143200	57780730	4180	4180	4180	4180	0
294	20231130	143100	57780730	4180	4180	4180	4180	0
295	20231130	143000	57780730	4180	4180	4180	4180	0
296	20231130	142900	57780730	4180	4180	4180	4180	0
297	20231130	142800	57780730	4180	4180	4180	4180	2
298	20231130	142700	57772370	4180	4180	4180	4180	0
299	20231130	142600	57772370	4180	4180	4180	4180	97
300	20231130	142500	57366910	4185	4185	4185	4185	0
301	20231130	142400	57366910	4185	4185	4185	4185	0
302	20231130	142300	57366910	4185	4185	4185	4185	0
303	20231130	142200	57366910	4185	4185	4185	4185	38
304	20231130	142100	57207880	4185	4185	4185	4185	0
305	20231130	142000	57207880	4185	4185	4185	4185	20
306	20231130	141900	57124180	4185	4185	4185	4185	0
307	20231130	141800	57124180	4185	4185	4185	4185	67
308	20231130	141700	56843785	4175	4175	4175	4175	0
309	20231130	141600	56843785	4175	4175	4175	4175	0
310	20231130	141500	56843785	4175	4175	4175	4175	0
311	20231130	141400	56843785	4175	4175	4175	4175	0
312	20231130	141300	56843785	4175	4175	4175	4175	0
313	20231130	141200	56843785	4175	4175	4175	4175	0
314	20231130	141100	56843785	4175	4175	4175	4175	0
315	20231130	141000	56843785	4175	4175	4175	4175	170
316	20231130	140900	56134035	4170	4170	4170	4170	0
317	20231130	140800	56134035	4170	4170	4170	4170	0
318	20231130	140700	56134035	4170	4170	4170	4170	1
319	20231130	140600	56129865	4170	4170	4170	4170	0
320	20231130	140500	56129865	4170	4170	4170	4170	140
321	20231130	140400	55546065	4170	4170	4170	4170	0
322	20231130	140300	55546065	4170	4170	4170	4170	0
323	20231130	140200	55546065	4170	4170	4170	4170	0
324	20231130	140100	55546065	4170	4170	4170	4170	0
325	20231130	140000	55546065	4170	4170	4170	4170	1
326	20231130	135900	55541895	4160	4160	4160	4160	0
327	20231130	135800	55541895	4160	4160	4160	4160	9
328	20231130	135700	55504455	4170	4170	4170	4170	0
329	20231130	135600	55504455	4170	4170	4170	4170	0
330	20231130	135500	55504455	4170	4170	4170	4170	0
331	20231130	135400	55504455	4170	4170	4170	4170	0
332	20231130	135300	55504455	4170	4170	4170	4170	0
333	20231130	135200	55504455	4170	4170	4170	4170	0
334	20231130	135100	55504455	4170	4170	4170	4170	0
335	20231130	135000	55504455	4170	4170	4170	4170	0
336	20231130	134900	55504455	4170	4170	4170	4170	0
337	20231130	134800	55504455	4170	4170	4170	4170	0
338	20231130	134700	55504455	4170	4170	4170	4170	0
339	20231130	134600	55504455	4170	4170	4170	4170	0
340	20231130	134500	55504455	4170	4170	4170	4170	0
341	20231130	134400	55504455	4170	4170	4170	4170	0
342	20231130	134300	55504455	4170	4165	4170	4165	2
343	20231130	134200	55496120	4160	4160	4160	4160	9
344	20231130	134100	55458680	4160	4160	4160	4160	1
345	20231130	134000	55454520	4165	4165	4165	4165	0
346	20231130	133900	55454520	4165	4165	4165	4165	0
347	20231130	133800	55454520	4165	4165	4165	4165	0
348	20231130	133700	55454520	4165	4165	4165	4165	0
349	20231130	133600	55454520	4165	4165	4165	4165	0
350	20231130	133500	55454520	4165	4165	4165	4165	0
351	20231130	133400	55454520	4165	4165	4165	4165	0
352	20231130	133300	55454520	4165	4165	4165	4165	0
353	20231130	133200	55454520	4165	4165	4165	4165	0
354	20231130	133100	55454520	4165	4165	4165	4165	3
355	20231130	133000	55442025	4165	4165	4165	4165	0
356	20231130	132900	55442025	4165	4165	4165	4165	0
357	20231130	132800	55442025	4165	4165	4165	4165	0
358	20231130	132700	55442025	4165	4165	4165	4165	0
359	20231130	132600	55442025	4165	4165	4165	4165	0
360	20231130	132500	55442025	4165	4165	4165	4165	193
361	20231130	132400	54638180	4165	4165	4165	4165	0
362	20231130	132300	54638180	4165	4165	4165	4165	93
363	20231130	132200	54250835	4175	4175	4175	4175	0
364	20231130	132100	54250835	4175	4175	4175	4175	0
365	20231130	132000	54250835	4175	4175	4175	4175	0
366	20231130	131900	54250835	4175	4175	4175	4175	0
367	20231130	131800	54250835	4175	4175	4175	4175	0
368	20231130	131700	54250835	4175	4175	4175	4175	0
369	20231130	131600	54250835	4175	4175	4175	4175	24
370	20231130	131500	54150635	4175	4175	4175	4175	1
371	20231130	131400	54146460	4165	4165	4165	4165	0
372	20231130	131300	54146460	4165	4165	4165	4165	0
373	20231130	131200	54146460	4165	4165	4165	4165	0
374	20231130	131100	54146460	4165	4165	4165	4165	0
375	20231130	131000	54146460	4165	4165	4165	4165	0
376	20231130	130900	54146460	4165	4165	4165	4165	0
377	20231130	130800	54146460	4165	4165	4165	4165	0
378	20231130	130700	54146460	4165	4165	4165	4165	0
379	20231130	130600	54146460	4165	4165	4165	4165	0
380	20231130	130500	54146460	4165	4165	4165	4165	1
381	20231130	130400	54142295	4165	4170	4170	4165	1700
382	20231130	130300	47054080	4175	4175	4175	4175	0
383	20231130	130200	47054080	4175	4175	4175	4175	0
384	20231130	130100	47054080	4175	4175	4175	4175	1
385	20231130	130000	47049905	4170	4170	4170	4170	0
386	20231130	125900	47049905	4170	4170	4170	4170	0
387	20231130	125800	47049905	4170	4170	4170	4170	1000
388	20231130	125700	42879905	4170	4170	4170	4170	0
389	20231130	125600	42879905	4170	4170	4170	4170	0
390	20231130	125500	42879905	4170	4170	4170	4170	0
391	20231130	125400	42879905	4170	4170	4170	4170	0
392	20231130	125300	42879905	4170	4175	4175	4170	101
393	20231130	125200	42458235	4175	4175	4175	4175	1
394	20231130	125100	42454060	4170	4170	4170	4170	0
395	20231130	125000	42454060	4170	4170	4170	4170	0
396	20231130	124900	42454060	4170	4170	4170	4170	1
397	20231130	124800	42449890	4175	4175	4175	4175	2
398	20231130	124700	42441540	4170	4170	4170	4170	0
399	20231130	124600	42441540	4170	4175	4175	4170	2
400	20231130	124500	42433195	4170	4170	4170	4170	54
401	20231130	124400	42208015	4175	4175	4175	4175	0
402	20231130	124300	42208015	4175	4175	4175	4175	0
403	20231130	124200	42208015	4175	4175	4175	4175	109
404	20231130	124100	41752940	4175	4175	4175	4175	0
405	20231130	124000	41752940	4175	4175	4175	4175	0
406	20231130	123900	41752940	4175	4175	4175	4175	0
407	20231130	123800	41752940	4175	4175	4175	4175	0
408	20231130	123700	41752940	4175	4175	4175	4175	0
409	20231130	123600	41752940	4175	4175	4175	4175	0
410	20231130	123500	41752940	4175	4175	4175	4175	0
411	20231130	123400	41752940	4175	4175	4175	4175	0
412	20231130	123300	41752940	4175	4175	4175	4175	0
413	20231130	123200	41752940	4175	4175	4175	4175	0
414	20231130	123100	41752940	4175	4175	4175	4175	0
415	20231130	123000	41752940	4175	4175	4175	4175	0
416	20231130	122900	41752940	4175	4175	4175	4175	0
417	20231130	122800	41752940	4175	4175	4175	4175	0
418	20231130	122700	41752940	4175	4175	4175	4175	0
419	20231130	122600	41752940	4175	4175	4175	4175	100
420	20231130	122500	41335440	4175	4175	4175	4175	0
421	20231130	122400	41335440	4175	4175	4175	4175	0
422	20231130	122300	41335440	4175	4175	4175	4175	0
423	20231130	122200	41335440	4175	4175	4175	4175	0
424	20231130	122100	41335440	4175	4175	4175	4175	0
425	20231130	122000	41335440	4175	4175	4175	4175	0
426	20231130	121900	41335440	4175	4160	4175	4160	3
427	20231130	121800	41322945	4160	4160	4160	4160	37
428	20231130	121700	41169025	4165	4165	4165	4165	0
429	20231130	121600	41169025	4165	4165	4165	4165	0
430	20231130	121500	41169025	4165	4165	4165	4165	0
431	20231130	121400	41169025	4165	4165	4165	4165	0
432	20231130	121300	41169025	4165	4165	4165	4165	0
433	20231130	121200	41169025	4165	4165	4165	4165	0
434	20231130	121100	41169025	4165	4165	4165	4165	0
435	20231130	121000	41169025	4165	4165	4165	4165	0
436	20231130	120900	41169025	4165	4165	4165	4165	0
437	20231130	120800	41169025	4165	4165	4165	4165	0
438	20231130	120700	41169025	4165	4165	4165	4165	0
439	20231130	120600	41169025	4165	4165	4165	4165	0
440	20231130	120500	41169025	4165	4165	4165	4165	0
441	20231130	120400	41169025	4165	4165	4165	4165	0
442	20231130	120300	41169025	4165	4165	4165	4165	0
443	20231130	120200	41169025	4165	4165	4165	4165	0
444	20231130	120100	41169025	4165	4165	4165	4165	0
445	20231130	120000	41169025	4165	4165	4165	4165	1
446	20231130	115900	41164860	4155	4160	4160	4155	802
447	20231130	115800	37830335	4160	4160	4160	4160	150
448	20231130	115700	37206335	4165	4165	4165	4165	25
449	20231130	115600	37102210	4165	4165	4165	4165	35
450	20231130	115500	36956435	4165	4165	4165	4165	1
451	20231130	115400	36952270	4165	4165	4165	4165	0
452	20231130	115300	36952270	4165	4170	4170	4165	1176
453	20231130	115200	32051635	4175	4175	4175	4175	0
454	20231130	115100	32051635	4175	4175	4175	4175	0
455	20231130	115000	32051635	4175	4175	4175	4175	0
456	20231130	114900	32051635	4175	4175	4175	4175	0
457	20231130	114800	32051635	4175	4175	4175	4175	0
458	20231130	114700	32051635	4175	4175	4175	4175	0
459	20231130	114600	32051635	4175	4175	4175	4175	0
460	20231130	114500	32051635	4175	4175	4175	4175	0
461	20231130	114400	32051635	4175	4175	4175	4175	0
462	20231130	114300	32051635	4175	4175	4175	4175	1
463	20231130	114200	32047460	4175	4175	4175	4175	0
464	20231130	114100	32047460	4175	4175	4175	4175	0
465	20231130	114000	32047460	4175	4175	4175	4175	0
466	20231130	113900	32047460	4175	4175	4175	4175	0
467	20231130	113800	32047460	4175	4175	4175	4175	4
468	20231130	113700	32030760	4190	4190	4190	4190	0
469	20231130	113600	32030760	4190	4190	4190	4190	0
470	20231130	113500	32030760	4190	4190	4190	4190	0
471	20231130	113400	32030760	4190	4190	4190	4190	0
472	20231130	113300	32030760	4190	4190	4190	4190	0
473	20231130	113200	32030760	4190	4190	4190	4190	0
474	20231130	113100	32030760	4190	4190	4190	4190	0
475	20231130	113000	32030760	4190	4190	4190	4190	0
476	20231130	112900	32030760	4190	4190	4190	4190	0
477	20231130	112800	32030760	4190	4190	4190	4190	0
478	20231130	112700	32030760	4190	4190	4190	4190	2
479	20231130	112600	32022380	4190	4190	4190	4190	0
480	20231130	112500	32022380	4190	4190	4190	4190	1
481	20231130	112400	32018190	4170	4170	4170	4170	0
482	20231130	112300	32018190	4170	4170	4170	4170	0
483	20231130	112200	32018190	4170	4170	4170	4170	51
484	20231130	112100	31805520	4190	4190	4190	4190	0
485	20231130	112000	31805520	4190	4190	4190	4190	10
486	20231130	111900	31763620	4190	4190	4190	4190	58
487	20231130	111800	31520600	4190	4190	4190	4190	0
488	20231130	111700	31520600	4190	4190	4190	4190	2
489	20231130	111600	31512220	4190	4190	4190	4190	1
490	20231130	111500	31508030	4190	4190	4190	4190	0
491	20231130	111400	31508030	4190	4190	4190	4190	0
492	20231130	111300	31508030	4190	4190	4190	4190	2
493	20231130	111200	31499650	4190	4190	4190	4190	0
494	20231130	111100	31499650	4190	4190	4190	4190	0
495	20231130	111000	31499650	4190	4190	4190	4190	0
496	20231130	110900	31499650	4190	4190	4190	4190	18
497	20231130	110800	31424230	4190	4190	4190	4190	9
498	20231130	110700	31386520	4190	4185	4190	4185	9
499	20231130	110600	31348820	4185	4185	4185	4185	9
500	20231130	110500	31311155	4185	4185	4185	4185	9
501	20231130	110400	31273490	4185	4180	4185	4180	9
502	20231130	110300	31235850	4180	4180	4180	4180	0
503	20231130	110200	31235850	4180	4180	4180	4180	10
504	20231130	110100	31194050	4185	4185	4185	4185	0
505	20231130	110000	31194050	4185	4185	4185	4185	0
506	20231130	105900	31194050	4185	4185	4185	4185	0
507	20231130	105800	31194050	4185	4185	4185	4185	0
508	20231130	105700	31194050	4185	4185	4185	4185	0
509	20231130	105600	31194050	4185	4185	4185	4185	0
510	20231130	105500	31194050	4185	4185	4185	4185	0
511	20231130	105400	31194050	4185	4185	4185	4185	0
512	20231130	105300	31194050	4185	4185	4185	4185	0
513	20231130	105200	31194050	4185	4185	4185	4185	0
514	20231130	105100	31194050	4185	4185	4185	4185	0
515	20231130	105000	31194050	4185	4185	4185	4185	0
516	20231130	104900	31194050	4185	4185	4185	4185	0
517	20231130	104800	31194050	4185	4185	4185	4185	0
518	20231130	104700	31194050	4185	4185	4185	4185	0
519	20231130	104600	31194050	4185	4185	4185	4185	0
520	20231130	104500	31194050	4185	4185	4185	4185	0
521	20231130	104400	31194050	4185	4185	4185	4185	1
522	20231130	104300	31189865	4170	4175	4175	4170	150
523	20231130	104200	30563680	4175	4185	4185	4175	80
524	20231130	104100	30228890	4185	4185	4185	4185	0
525	20231130	104000	30228890	4185	4185	4185	4185	0
526	20231130	103900	30228890	4185	4185	4185	4185	42
527	20231130	103800	30053120	4185	4180	4185	4180	521
528	20231130	103700	27875290	4180	4180	4180	4180	0
529	20231130	103600	27875290	4180	4180	4180	4180	120
530	20231130	103500	27373690	4180	4180	4180	4180	3432
531	20231130	103400	13027930	4175	4175	4175	4175	50
532	20231130	103300	12819180	4180	4180	4180	4180	0
533	20231130	103200	12819180	4180	4180	4180	4180	0
534	20231130	103100	12819180	4180	4180	4180	4180	0
535	20231130	103000	12819180	4180	4180	4180	4180	2
536	20231130	102900	12810820	4175	4175	4175	4175	323
537	20231130	102800	11462295	4175	4175	4175	4175	0
538	20231130	102700	11462295	4175	4175	4175	4175	0
539	20231130	102600	11462295	4175	4175	4175	4175	0
540	20231130	102500	11462295	4175	4175	4175	4175	0
541	20231130	102400	11462295	4175	4175	4175	4175	0
542	20231130	102300	11462295	4175	4175	4175	4175	29
543	20231130	102200	11341220	4175	4175	4175	4175	0
544	20231130	102100	11341220	4175	4175	4175	4175	0
545	20231130	102000	11341220	4175	4175	4175	4175	1
546	20231130	101900	11337045	4170	4170	4170	4170	0
547	20231130	101800	11337045	4170	4170	4170	4170	0
548	20231130	101700	11337045	4170	4170	4170	4170	14
549	20231130	101600	11278665	4170	4170	4170	4170	0
550	20231130	101500	11278665	4170	4170	4170	4170	0
551	20231130	101400	11278665	4170	4170	4170	4170	0
552	20231130	101300	11278665	4170	4170	4170	4170	0
553	20231130	101200	11278665	4170	4170	4170	4170	0
554	20231130	101100	11278665	4170	4170	4170	4170	220
555	20231130	101000	10361265	4175	4175	4175	4175	0
556	20231130	100900	10361265	4175	4175	4175	4175	16
557	20231130	100800	10294465	4170	4170	4170	4170	1
558	20231130	100700	10290295	4175	4175	4175	4175	0
559	20231130	100600	10290295	4175	4175	4175	4175	0
560	20231130	100500	10290295	4175	4175	4175	4175	0
561	20231130	100400	10290295	4175	4175	4175	4175	0
562	20231130	100300	10290295	4175	4175	4175	4175	0
563	20231130	100200	10290295	4175	4170	4175	4170	34
564	20231130	100100	10148510	4170	4170	4170	4170	0
565	20231130	100000	10148510	4170	4170	4170	4170	0
566	20231130	095900	10148510	4170	4170	4170	4170	0
567	20231130	095800	10148510	4170	4170	4170	4170	0
568	20231130	095700	10148510	4170	4170	4170	4170	50
569	20231130	095600	9940010	4170	4170	4170	4170	0
570	20231130	095500	9940010	4170	4170	4170	4170	0
571	20231130	095400	9940010	4170	4170	4170	4170	0
572	20231130	095300	9940010	4170	4170	4170	4170	0
573	20231130	095200	9940010	4170	4170	4170	4170	0
574	20231130	095100	9940010	4170	4170	4170	4170	0
575	20231130	095000	9940010	4170	4170	4170	4170	0
576	20231130	094900	9940010	4170	4170	4170	4170	0
577	20231130	094800	9940010	4170	4170	4170	4170	0
578	20231130	094700	9940010	4170	4170	4170	4170	0
579	20231130	094600	9940010	4170	4170	4170	4170	0
580	20231130	094500	9940010	4170	4170	4170	4170	0
581	20231130	094400	9940010	4170	4165	4170	4165	109
582	20231130	094300	9486020	4165	4165	4165	4165	0
583	20231130	094200	9486020	4165	4165	4165	4165	1
584	20231130	094100	9481855	4155	4155	4155	4155	0
585	20231130	094000	9481855	4155	4155	4155	4155	0
586	20231130	093900	9481855	4155	4155	4155	4155	0
587	20231130	093800	9481855	4155	4155	4155	4155	22
588	20231130	093700	9390445	4155	4155	4155	4155	1
589	20231130	093600	9386290	4155	4155	4155	4155	0
590	20231130	093500	9386290	4155	4155	4155	4155	23
591	20231130	093400	9290725	4155	4155	4155	4155	1
592	20231130	093300	9286570	4155	4155	4155	4155	0
593	20231130	093200	9286570	4155	4155	4155	4155	0
594	20231130	093100	9286570	4155	4155	4155	4155	0
595	20231130	093000	9286570	4155	4155	4155	4155	0
596	20231130	092900	9286570	4155	4155	4155	4155	1
597	20231130	092800	9282415	4145	4145	4145	4145	721
598	20231130	092700	6293870	4145	4145	4155	4145	4
599	20231130	092600	6277280	4155	4145	4155	4145	573
600	20231130	092500	3902165	4155	4155	4155	4155	0
601	20231130	092400	3902165	4155	4155	4155	4155	0
602	20231130	092300	3902165	4155	4155	4155	4155	0
603	20231130	092200	3902165	4155	4155	4155	4155	0
604	20231130	092100	3902165	4155	4150	4155	4150	26
605	20231130	092000	3794260	4150	4150	4150	4150	0
606	20231130	091900	3794260	4150	4150	4150	4150	175
607	20231130	091800	3068010	4150	4150	4150	4150	0
608	20231130	091700	3068010	4150	4150	4150	4150	22
609	20231130	091600	2976710	4150	4150	4150	4150	0
610	20231130	091500	2976710	4150	4150	4150	4150	0
611	20231130	091400	2976710	4150	4150	4150	4150	0
612	20231130	091300	2976710	4150	4150	4150	4150	0
613	20231130	091200	2976710	4150	4150	4150	4150	0
614	20231130	091100	2976710	4150	4150	4150	4150	0
615	20231130	091000	2976710	4150	4150	4150	4150	0
616	20231130	090900	2976710	4150	4150	4150	4150	0
617	20231130	090800	2976710	4150	4150	4150	4150	1
618	20231130	090700	2972560	4150	4150	4150	4150	0
619	20231130	090600	2972560	4150	4150	4150	4150	2
620	20231130	090500	2964260	4140	4140	4140	4140	249
621	20231130	090400	1933400	4150	4150	4150	4150	0
622	20231130	090300	1933400	4150	4150	4150	4150	0
623	20231130	090200	1933400	4150	4150	4150	4150	3
624	20231130	090100	1920950	4145	4145	4145	4145	0
625	20231130	090000	1920950	4145	4150	4150	4145	463