KissMeData/069730/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194400	58430345	4260	4260	4260	4260	71
3	20231130	194300	58430345	4260	4260	4260	4260	0
4	20231130	194200	58430345	4260	4260	4260	4260	0
5	20231130	194100	58430345	4260	4260	4260	4260	0
6	20231130	194000	58430345	4260	4260	4260	4260	0
7	20231130	193900	58430345	4260	4260	4260	4260	0
8	20231130	193800	58430345	4260	4260	4260	4260	0
9	20231130	193700	58430345	4260	4260	4260	4260	0
10	20231130	193600	58430345	4260	4260	4260	4260	0
11	20231130	193500	58430345	4260	4260	4260	4260	0
12	20231130	193400	58430345	4260	4260	4260	4260	0
13	20231130	193300	58430345	4260	4260	4260	4260	0
14	20231130	193200	58430345	4260	4260	4260	4260	0
15	20231130	193100	58430345	4260	4260	4260	4260	0
16	20231130	193000	58430345	4260	4260	4260	4260	0
17	20231130	192900	58430345	4260	4260	4260	4260	0
18	20231130	192800	58430345	4260	4260	4260	4260	0
19	20231130	192700	58430345	4260	4260	4260	4260	0
20	20231130	192600	58430345	4260	4260	4260	4260	0
21	20231130	192500	58430345	4260	4260	4260	4260	0
22	20231130	192400	58430345	4260	4260	4260	4260	0
23	20231130	192300	58430345	4260	4260	4260	4260	0
24	20231130	192200	58430345	4260	4260	4260	4260	0
25	20231130	192100	58430345	4260	4260	4260	4260	0
26	20231130	192000	58430345	4260	4260	4260	4260	0
27	20231130	191900	58430345	4260	4260	4260	4260	0
28	20231130	191800	58430345	4260	4260	4260	4260	0
29	20231130	191700	58430345	4260	4260	4260	4260	0
30	20231130	191600	58430345	4260	4260	4260	4260	0
31	20231130	191500	58430345	4260	4260	4260	4260	0
32	20231130	191400	58430345	4260	4260	4260	4260	71
33	20231130	191300	58430345	4260	4260	4260	4260	0
34	20231130	191200	58430345	4260	4260	4260	4260	0
35	20231130	191100	58430345	4260	4260	4260	4260	0
36	20231130	191000	58430345	4260	4260	4260	4260	0
37	20231130	190900	58430345	4260	4260	4260	4260	0
38	20231130	190800	58430345	4260	4260	4260	4260	0
39	20231130	190700	58430345	4260	4260	4260	4260	0
40	20231130	190600	58430345	4260	4260	4260	4260	0
41	20231130	190500	58430345	4260	4260	4260	4260	0
42	20231130	190400	58430345	4260	4260	4260	4260	0
43	20231130	190300	58430345	4260	4260	4260	4260	0
44	20231130	190200	58430345	4260	4260	4260	4260	0
45	20231130	190100	58430345	4260	4260	4260	4260	0
46	20231130	190000	58430345	4260	4260	4260	4260	0
47	20231130	185900	58430345	4260	4260	4260	4260	0
48	20231130	185800	58430345	4260	4260	4260	4260	0
49	20231130	185700	58430345	4260	4260	4260	4260	0
50	20231130	185600	58430345	4260	4260	4260	4260	0
51	20231130	185500	58430345	4260	4260	4260	4260	0
52	20231130	185400	58430345	4260	4260	4260	4260	0
53	20231130	185300	58430345	4260	4260	4260	4260	0
54	20231130	185200	58430345	4260	4260	4260	4260	0
55	20231130	185100	58430345	4260	4260	4260	4260	0
56	20231130	185000	58430345	4260	4260	4260	4260	0
57	20231130	184900	58430345	4260	4260	4260	4260	0
58	20231130	184800	58430345	4260	4260	4260	4260	0
59	20231130	184700	58430345	4260	4260	4260	4260	0
60	20231130	184600	58430345	4260	4260	4260	4260	0
61	20231130	184500	58430345	4260	4260	4260	4260	0
62	20231130	184400	58430345	4260	4260	4260	4260	71
63	20231130	184300	58430345	4260	4260	4260	4260	0
64	20231130	184200	58430345	4260	4260	4260	4260	0
65	20231130	184100	58430345	4260	4260	4260	4260	0
66	20231130	184000	58430345	4260	4260	4260	4260	0
67	20231130	183900	58430345	4260	4260	4260	4260	0
68	20231130	183800	58430345	4260	4260	4260	4260	0
69	20231130	183700	58430345	4260	4260	4260	4260	0
70	20231130	183600	58430345	4260	4260	4260	4260	0
71	20231130	183500	58430345	4260	4260	4260	4260	0
72	20231130	183400	58430345	4260	4260	4260	4260	0
73	20231130	183300	58430345	4260	4260	4260	4260	0
74	20231130	183200	58430345	4260	4260	4260	4260	0
75	20231130	183100	58430345	4260	4260	4260	4260	0
76	20231130	183000	58430345	4260	4260	4260	4260	0
77	20231130	182900	58430345	4260	4260	4260	4260	0
78	20231130	182800	58430345	4260	4260	4260	4260	0
79	20231130	182700	58430345	4260	4260	4260	4260	0
80	20231130	182600	58430345	4260	4260	4260	4260	0
81	20231130	182500	58430345	4260	4260	4260	4260	0
82	20231130	182400	58430345	4260	4260	4260	4260	0
83	20231130	182300	58430345	4260	4260	4260	4260	0
84	20231130	182200	58430345	4260	4260	4260	4260	0
85	20231130	182100	58430345	4260	4260	4260	4260	0
86	20231130	182000	58430345	4260	4260	4260	4260	0
87	20231130	181900	58430345	4260	4260	4260	4260	0
88	20231130	181800	58430345	4260	4260	4260	4260	0
89	20231130	181700	58430345	4260	4260	4260	4260	0
90	20231130	181600	58430345	4260	4260	4260	4260	0
91	20231130	181500	58430345	4260	4260	4260	4260	0
92	20231130	181400	58430345	4260	4260	4260	4260	71
93	20231130	181300	58430345	4260	4260	4260	4260	0
94	20231130	181200	58430345	4260	4260	4260	4260	0
95	20231130	181100	58430345	4260	4260	4260	4260	0
96	20231130	181000	58430345	4260	4260	4260	4260	0
97	20231130	180900	58430345	4260	4260	4260	4260	0
98	20231130	180800	58430345	4260	4260	4260	4260	0
99	20231130	180700	58430345	4260	4260	4260	4260	0
100	20231130	180600	58430345	4260	4260	4260	4260	0
101	20231130	180500	58430345	4260	4260	4260	4260	0
102	20231130	180400	58430345	4260	4260	4260	4260	0
103	20231130	180300	58430345	4260	4260	4260	4260	0
104	20231130	180200	58430345	4260	4260	4260	4260	0
105	20231130	180100	58430345	4260	4260	4260	4260	0
106	20231130	180000	58430345	4260	4260	4260	4260	0
107	20231130	175900	58430345	4260	4260	4260	4260	0
108	20231130	175800	58430345	4260	4260	4260	4260	0
109	20231130	175700	58430345	4260	4260	4260	4260	0
110	20231130	175600	58430345	4260	4260	4260	4260	0
111	20231130	175500	58430345	4260	4260	4260	4260	0
112	20231130	175400	58430345	4260	4260	4260	4260	0
113	20231130	175300	58430345	4260	4260	4260	4260	0
114	20231130	175200	58430345	4260	4260	4260	4260	0
115	20231130	175100	58430345	4260	4260	4260	4260	0
116	20231130	175000	58430345	4260	4260	4260	4260	0
117	20231130	174900	58430345	4260	4260	4260	4260	0
118	20231130	174800	58430345	4260	4260	4260	4260	0
119	20231130	174700	58430345	4260	4260	4260	4260	0
120	20231130	174600	58430345	4260	4260	4260	4260	0
121	20231130	174500	58430345	4260	4260	4260	4260	0
122	20231130	174400	58430345	4260	4260	4260	4260	71
123	20231130	174300	58430345	4260	4260	4260	4260	0
124	20231130	174200	58430345	4260	4260	4260	4260	0
125	20231130	174100	58430345	4260	4260	4260	4260	0
126	20231130	174000	58430345	4260	4260	4260	4260	0
127	20231130	173900	58430345	4260	4260	4260	4260	0
128	20231130	173800	58430345	4260	4260	4260	4260	0
129	20231130	173700	58430345	4260	4260	4260	4260	0
130	20231130	173600	58430345	4260	4260	4260	4260	0
131	20231130	173500	58430345	4260	4260	4260	4260	0
132	20231130	173400	58430345	4260	4260	4260	4260	0
133	20231130	173300	58430345	4260	4260	4260	4260	0
134	20231130	173200	58430345	4260	4260	4260	4260	0
135	20231130	173100	58430345	4260	4260	4260	4260	0
136	20231130	173000	58430345	4260	4260	4260	4260	0
137	20231130	172900	58430345	4260	4260	4260	4260	0
138	20231130	172800	58430345	4260	4260	4260	4260	0
139	20231130	172700	58430345	4260	4260	4260	4260	0
140	20231130	172600	58430345	4260	4260	4260	4260	0
141	20231130	172500	58430345	4260	4260	4260	4260	0
142	20231130	172400	58430345	4260	4260	4260	4260	0
143	20231130	172300	58430345	4260	4260	4260	4260	0
144	20231130	172200	58430345	4260	4260	4260	4260	0
145	20231130	172100	58430345	4260	4260	4260	4260	0
146	20231130	172000	58430345	4260	4260	4260	4260	0
147	20231130	171900	58430345	4260	4260	4260	4260	0
148	20231130	171800	58430345	4260	4260	4260	4260	0
149	20231130	171700	58430345	4260	4260	4260	4260	0
150	20231130	171600	58430345	4260	4260	4260	4260	0
151	20231130	171500	58430345	4260	4260	4260	4260	0
152	20231130	171400	58430345	4260	4260	4260	4260	71
153	20231130	171300	58430345	4260	4260	4260	4260	0
154	20231130	171200	58430345	4260	4260	4260	4260	0
155	20231130	171100	58430345	4260	4260	4260	4260	0
156	20231130	171000	58430345	4260	4260	4260	4260	0
157	20231130	170900	58430345	4260	4260	4260	4260	0
158	20231130	170800	58430345	4260	4260	4260	4260	0
159	20231130	170700	58430345	4260	4260	4260	4260	0
160	20231130	170600	58430345	4260	4260	4260	4260	0
161	20231130	170500	58430345	4260	4260	4260	4260	0
162	20231130	170400	58430345	4260	4260	4260	4260	0
163	20231130	170300	58430345	4260	4260	4260	4260	0
164	20231130	170200	58430345	4260	4260	4260	4260	0
165	20231130	170100	58430345	4260	4260	4260	4260	0
166	20231130	170000	58430345	4260	4260	4260	4260	0
167	20231130	165900	58430345	4260	4260	4260	4260	0
168	20231130	165800	58430345	4260	4260	4260	4260	0
169	20231130	165700	58430345	4260	4260	4260	4260	0
170	20231130	165600	58430345	4260	4260	4260	4260	0
171	20231130	165500	58430345	4260	4260	4260	4260	0
172	20231130	165400	58430345	4260	4260	4260	4260	0
173	20231130	165300	58430345	4260	4260	4260	4260	0
174	20231130	165200	58430345	4260	4260	4260	4260	0
175	20231130	165100	58430345	4260	4260	4260	4260	0
176	20231130	165000	58430345	4260	4260	4260	4260	0
177	20231130	164900	58430345	4260	4260	4260	4260	0
178	20231130	164800	58430345	4260	4260	4260	4260	0
179	20231130	164700	58430345	4260	4260	4260	4260	0
180	20231130	164600	58430345	4260	4260	4260	4260	0
181	20231130	164500	58430345	4260	4260	4260	4260	0
182	20231130	164400	58430345	4260	4260	4260	4260	71
183	20231130	164300	58430345	4260	4260	4260	4260	0
184	20231130	164200	58430345	4260	4260	4260	4260	0
185	20231130	164100	58430345	4260	4260	4260	4260	0
186	20231130	164000	58430345	4260	4260	4260	4260	0
187	20231130	163900	58430345	4260	4260	4260	4260	0
188	20231130	163800	58430345	4260	4260	4260	4260	0
189	20231130	163700	58430345	4260	4260	4260	4260	0
190	20231130	163600	58430345	4260	4260	4260	4260	0
191	20231130	163500	58430345	4260	4260	4260	4260	0
192	20231130	163400	58430345	4260	4260	4260	4260	0
193	20231130	163300	58430345	4260	4260	4260	4260	0
194	20231130	163200	58430345	4260	4260	4260	4260	0
195	20231130	163100	58430345	4260	4260	4260	4260	0
196	20231130	163000	58430345	4260	4260	4260	4260	0
197	20231130	162900	58430345	4260	4260	4260	4260	0
198	20231130	162800	58430345	4260	4260	4260	4260	0
199	20231130	162700	58430345	4260	4260	4260	4260	0
200	20231130	162600	58430345	4260	4260	4260	4260	0
201	20231130	162500	58430345	4260	4260	4260	4260	0
202	20231130	162400	58430345	4260	4260	4260	4260	0
203	20231130	162300	58430345	4260	4260	4260	4260	0
204	20231130	162200	58430345	4260	4260	4260	4260	0
205	20231130	162100	58430345	4260	4260	4260	4260	0
206	20231130	162000	58430345	4260	4260	4260	4260	0
207	20231130	161900	58430345	4260	4260	4260	4260	0
208	20231130	161800	58430345	4260	4260	4260	4260	0
209	20231130	161700	58430345	4260	4260	4260	4260	0
210	20231130	161600	58430345	4260	4260	4260	4260	0
211	20231130	161500	58430345	4260	4260	4260	4260	0
212	20231130	161400	58430345	4260	4260	4260	4260	71
213	20231130	161300	58430345	4260	4260	4260	4260	0
214	20231130	161200	58430345	4260	4260	4260	4260	0
215	20231130	161100	58430345	4260	4260	4260	4260	0
216	20231130	161000	58430345	4260	4260	4260	4260	0
217	20231130	160900	58430345	4260	4260	4260	4260	0
218	20231130	160800	58430345	4260	4260	4260	4260	0
219	20231130	160700	58430345	4260	4260	4260	4260	0
220	20231130	160600	58430345	4260	4260	4260	4260	0
221	20231130	160500	58430345	4260	4260	4260	4260	0
222	20231130	160400	58430345	4260	4260	4260	4260	0
223	20231130	160300	58430345	4260	4260	4260	4260	0
224	20231130	160200	58430345	4260	4260	4260	4260	0
225	20231130	160100	58430345	4260	4260	4260	4260	0
226	20231130	160000	58430345	4260	4260	4260	4260	0
227	20231130	155900	58430345	4260	4260	4260	4260	0
228	20231130	155800	58430345	4260	4260	4260	4260	0
229	20231130	155700	58430345	4260	4260	4260	4260	0
230	20231130	155600	58430345	4260	4260	4260	4260	0
231	20231130	155500	58430345	4260	4260	4260	4260	0
232	20231130	155400	58430345	4260	4260	4260	4260	0
233	20231130	155300	58430345	4260	4260	4260	4260	0
234	20231130	155200	58430345	4260	4260	4260	4260	0
235	20231130	155100	58430345	4260	4260	4260	4260	0
236	20231130	155000	58430345	4260	4260	4260	4260	0
237	20231130	154900	58430345	4260	4260	4260	4260	0
238	20231130	154800	58430345	4260	4260	4260	4260	0
239	20231130	154700	58430345	4260	4260	4260	4260	0
240	20231130	154600	58430345	4260	4260	4260	4260	0
241	20231130	154500	58430345	4260	4260	4260	4260	0
242	20231130	154400	58430345	4260	4260	4260	4260	71
243	20231130	154300	58430345	4260	4260	4260	4260	0
244	20231130	154200	58430345	4260	4260	4260	4260	0
245	20231130	154100	58430345	4260	4260	4260	4260	0
246	20231130	154000	58430345	4260	4260	4260	4260	0
247	20231130	153900	58430345	4260	4260	4260	4260	0
248	20231130	153800	58430345	4260	4260	4260	4260	0
249	20231130	153700	58430345	4260	4260	4260	4260	0
250	20231130	153600	58430345	4260	4260	4260	4260	0
251	20231130	153500	58430345	4260	4260	4260	4260	0
252	20231130	153400	58430345	4260	4260	4260	4260	0
253	20231130	153300	58430345	4260	4260	4260	4260	0
254	20231130	153200	58430345	4260	4260	4260	4260	0
255	20231130	153100	58430345	4260	4260	4260	4260	0
256	20231130	153000	58430345	4260	4260	4260	4260	71
257	20231130	152900	58127885	4260	4260	4260	4260	0
258	20231130	152800	58127885	4260	4260	4260	4260	0
259	20231130	152700	58127885	4260	4260	4260	4260	0
260	20231130	152600	58127885	4260	4260	4260	4260	0
261	20231130	152500	58127885	4260	4260	4260	4260	0
262	20231130	152400	58127885	4260	4260	4260	4260	0
263	20231130	152300	58127885	4260	4260	4260	4260	0
264	20231130	152200	58127885	4260	4260	4260	4260	0
265	20231130	152100	58127885	4260	4260	4260	4260	0
266	20231130	152000	58127885	4260	4260	4260	4260	0
267	20231130	151900	58127885	4260	4230	4260	4230	338
268	20231130	151800	56697420	4230	4230	4230	4230	0
269	20231130	151700	56697420	4230	4230	4230	4230	0
270	20231130	151600	56697420	4230	4230	4230	4230	0
271	20231130	151500	56697420	4230	4230	4230	4230	0
272	20231130	151400	56697420	4230	4230	4230	4230	0
273	20231130	151300	56697420	4230	4230	4230	4230	0
274	20231130	151200	56697420	4230	4230	4230	4230	0
275	20231130	151100	56697420	4230	4230	4230	4230	0
276	20231130	151000	56697420	4230	4230	4230	4230	5
277	20231130	150900	56676270	4225	4235	4235	4225	100
278	20231130	150800	56253605	4235	4255	4255	4235	100
279	20231130	150700	55829580	4260	4260	4260	4260	0
280	20231130	150600	55829580	4260	4260	4260	4260	0
281	20231130	150500	55829580	4260	4260	4260	4260	0
282	20231130	150400	55829580	4260	4260	4260	4260	0
283	20231130	150300	55829580	4260	4260	4260	4260	0
284	20231130	150200	55829580	4260	4260	4260	4260	5
285	20231130	150100	55808280	4255	4255	4255	4255	0
286	20231130	150000	55808280	4255	4255	4255	4255	10
287	20231130	145900	55765730	4260	4260	4260	4260	0
288	20231130	145800	55765730	4260	4260	4260	4260	0
289	20231130	145700	55765730	4260	4260	4260	4260	0
290	20231130	145600	55765730	4260	4260	4260	4260	0
291	20231130	145500	55765730	4260	4260	4260	4260	0
292	20231130	145400	55765730	4260	4260	4260	4260	0
293	20231130	145300	55765730	4260	4260	4260	4260	0
294	20231130	145200	55765730	4260	4260	4260	4260	2
295	20231130	145100	55757210	4260	4260	4260	4260	0
296	20231130	145000	55757210	4260	4260	4260	4260	16
297	20231130	144900	55689050	4260	4260	4260	4260	0
298	20231130	144800	55689050	4260	4260	4260	4260	2
299	20231130	144700	55680530	4265	4265	4265	4265	0
300	20231130	144600	55680530	4265	4250	4265	4250	300
301	20231130	144500	54403440	4250	4245	4250	4245	100
302	20231130	144400	53978595	4220	4220	4220	4220	0
303	20231130	144300	53978595	4220	4220	4220	4220	0
304	20231130	144200	53978595	4220	4220	4220	4220	0
305	20231130	144100	53978595	4220	4220	4220	4220	0
306	20231130	144000	53978595	4220	4220	4220	4220	0
307	20231130	143900	53978595	4220	4220	4220	4220	0
308	20231130	143800	53978595	4220	4220	4220	4220	0
309	20231130	143700	53978595	4220	4220	4220	4220	122
310	20231130	143600	53463755	4220	4235	4235	4220	998
311	20231130	143500	49249820	4220	4220	4220	4220	0
312	20231130	143400	49249820	4220	4220	4220	4220	0
313	20231130	143300	49249820	4220	4220	4220	4220	0
314	20231130	143200	49249820	4220	4220	4220	4220	0
315	20231130	143100	49249820	4220	4220	4220	4220	0
316	20231130	143000	49249820	4220	4220	4220	4220	0
317	20231130	142900	49249820	4220	4220	4220	4220	0
318	20231130	142800	49249820	4220	4230	4230	4220	119
319	20231130	142700	48747035	4250	4250	4250	4250	0
320	20231130	142600	48747035	4250	4250	4250	4250	0
321	20231130	142500	48747035	4250	4250	4250	4250	10
322	20231130	142400	48704535	4250	4250	4250	4250	0
323	20231130	142300	48704535	4250	4250	4250	4250	0
324	20231130	142200	48704535	4250	4250	4250	4250	0
325	20231130	142100	48704535	4250	4250	4250	4250	0
326	20231130	142000	48704535	4250	4225	4250	4225	4
327	20231130	141900	48687560	4225	4225	4225	4225	1
328	20231130	141800	48683335	4225	4225	4225	4225	39
329	20231130	141700	48518560	4225	4235	4235	4225	1496
330	20231130	141600	42192165	4235	4235	4235	4235	0
331	20231130	141500	42192165	4235	4235	4235	4235	0
332	20231130	141400	42192165	4235	4235	4235	4235	210
333	20231130	141300	41302815	4235	4235	4235	4235	0
334	20231130	141200	41302815	4235	4235	4235	4235	0
335	20231130	141100	41302815	4235	4235	4235	4235	0
336	20231130	141000	41302815	4235	4235	4235	4235	0
337	20231130	140900	41302815	4235	4235	4235	4235	1
338	20231130	140800	41298580	4235	4235	4235	4235	0
339	20231130	140700	41298580	4235	4235	4235	4235	0
340	20231130	140600	41298580	4235	4235	4235	4235	0
341	20231130	140500	41298580	4235	4235	4235	4235	0
342	20231130	140400	41298580	4235	4240	4240	4235	50
343	20231130	140300	41086680	4235	4235	4235	4235	0
344	20231130	140200	41086680	4235	4235	4235	4235	0
345	20231130	140100	41086680	4235	4235	4235	4235	0
346	20231130	140000	41086680	4235	4235	4235	4235	0
347	20231130	135900	41086680	4235	4235	4235	4235	0
348	20231130	135800	41086680	4235	4235	4235	4235	0
349	20231130	135700	41086680	4235	4235	4235	4235	0
350	20231130	135600	41086680	4235	4255	4255	4235	1531
351	20231130	135500	34593005	4250	4250	4250	4250	0
352	20231130	135400	34593005	4250	4250	4250	4250	0
353	20231130	135300	34593005	4250	4250	4250	4250	0
354	20231130	135200	34593005	4250	4250	4250	4250	0
355	20231130	135100	34593005	4250	4250	4250	4250	0
356	20231130	135000	34593005	4250	4250	4250	4250	0
357	20231130	134900	34593005	4250	4250	4250	4250	0
358	20231130	134800	34593005	4250	4250	4250	4250	0
359	20231130	134700	34593005	4250	4250	4250	4250	0
360	20231130	134600	34593005	4250	4250	4250	4250	0
361	20231130	134500	34593005	4250	4250	4250	4250	0
362	20231130	134400	34593005	4250	4250	4250	4250	0
363	20231130	134300	34593005	4250	4260	4260	4250	47
364	20231130	134200	34393055	4270	4270	4270	4270	0
365	20231130	134100	34393055	4270	4270	4270	4270	0
366	20231130	134000	34393055	4270	4270	4270	4270	0
367	20231130	133900	34393055	4270	4270	4270	4270	0
368	20231130	133800	34393055	4270	4270	4270	4270	0
369	20231130	133700	34393055	4270	4270	4270	4270	0
370	20231130	133600	34393055	4270	4270	4270	4270	0
371	20231130	133500	34393055	4270	4270	4270	4270	0
372	20231130	133400	34393055	4270	4270	4270	4270	0
373	20231130	133300	34393055	4270	4270	4270	4270	0
374	20231130	133200	34393055	4270	4265	4270	4265	100
375	20231130	133100	33966135	4270	4270	4270	4270	0
376	20231130	133000	33966135	4270	4270	4270	4270	0
377	20231130	132900	33966135	4270	4270	4270	4270	0
378	20231130	132800	33966135	4270	4270	4270	4270	0
379	20231130	132700	33966135	4270	4270	4270	4270	0
380	20231130	132600	33966135	4270	4270	4270	4270	0
381	20231130	132500	33966135	4270	4270	4270	4270	0
382	20231130	132400	33966135	4270	4270	4270	4270	0
383	20231130	132300	33966135	4270	4270	4270	4270	0
384	20231130	132200	33966135	4270	4270	4270	4270	0
385	20231130	132100	33966135	4270	4270	4270	4270	702
386	20231130	132000	30968595	4270	4270	4270	4270	0
387	20231130	131900	30968595	4270	4270	4270	4270	0
388	20231130	131800	30968595	4270	4270	4270	4270	23
389	20231130	131700	30870385	4270	4270	4270	4270	0
390	20231130	131600	30870385	4270	4270	4270	4270	0
391	20231130	131500	30870385	4270	4270	4270	4270	0
392	20231130	131400	30870385	4270	4270	4270	4270	0
393	20231130	131300	30870385	4270	4270	4270	4270	0
394	20231130	131200	30870385	4270	4270	4270	4270	0
395	20231130	131100	30870385	4270	4270	4270	4270	0
396	20231130	131000	30870385	4270	4270	4270	4270	0
397	20231130	130900	30870385	4270	4270	4270	4270	0
398	20231130	130800	30870385	4270	4270	4270	4270	0
399	20231130	130700	30870385	4270	4270	4270	4270	82
400	20231130	130600	30520245	4275	4275	4275	4275	0
401	20231130	130500	30520245	4275	4275	4275	4275	0
402	20231130	130400	30520245	4275	4275	4275	4275	0
403	20231130	130300	30520245	4275	4275	4275	4275	0
404	20231130	130200	30520245	4275	4275	4275	4275	1
405	20231130	130100	30515970	4270	4270	4270	4270	0
406	20231130	130000	30515970	4270	4270	4270	4270	1
407	20231130	125900	30511700	4275	4275	4275	4275	0
408	20231130	125800	30511700	4275	4275	4275	4275	0
409	20231130	125700	30511700	4275	4275	4275	4275	0
410	20231130	125600	30511700	4275	4275	4275	4275	1
411	20231130	125500	30507425	4270	4270	4270	4270	152
412	20231130	125400	29858385	4270	4270	4270	4270	0
413	20231130	125300	29858385	4270	4270	4270	4270	1
414	20231130	125200	29854115	4260	4260	4260	4260	50
415	20231130	125100	29641115	4255	4255	4255	4255	0
416	20231130	125000	29641115	4255	4255	4255	4255	0
417	20231130	124900	29641115	4255	4255	4255	4255	0
418	20231130	124800	29641115	4255	4255	4255	4255	0
419	20231130	124700	29641115	4255	4255	4255	4255	134
420	20231130	124600	29070945	4270	4270	4270	4270	0
421	20231130	124500	29070945	4270	4270	4270	4270	0
422	20231130	124400	29070945	4270	4270	4270	4270	0
423	20231130	124300	29070945	4270	4270	4270	4270	0
424	20231130	124200	29070945	4270	4270	4270	4270	200
425	20231130	124100	28216945	4270	4270	4270	4270	0
426	20231130	124000	28216945	4270	4270	4270	4270	0
427	20231130	123900	28216945	4270	4270	4270	4270	0
428	20231130	123800	28216945	4270	4270	4270	4270	0
429	20231130	123700	28216945	4270	4270	4270	4270	0
430	20231130	123600	28216945	4270	4270	4270	4270	0
431	20231130	123500	28216945	4270	4270	4270	4270	0
432	20231130	123400	28216945	4270	4270	4270	4270	0
433	20231130	123300	28216945	4270	4270	4270	4270	0
434	20231130	123200	28216945	4270	4270	4270	4270	0
435	20231130	123100	28216945	4270	4270	4270	4270	0
436	20231130	123000	28216945	4270	4270	4270	4270	0
437	20231130	122900	28216945	4270	4270	4270	4270	213
438	20231130	122800	27307435	4270	4270	4270	4270	0
439	20231130	122700	27307435	4270	4270	4270	4270	0
440	20231130	122600	27307435	4270	4270	4270	4270	0
441	20231130	122500	27307435	4270	4270	4270	4270	0
442	20231130	122400	27307435	4270	4270	4270	4270	0
443	20231130	122300	27307435	4270	4270	4270	4270	0
444	20231130	122200	27307435	4270	4270	4270	4270	0
445	20231130	122100	27307435	4270	4270	4270	4270	0
446	20231130	122000	27307435	4270	4270	4270	4270	0
447	20231130	121900	27307435	4270	4270	4270	4270	0
448	20231130	121800	27307435	4270	4270	4270	4270	0
449	20231130	121700	27307435	4270	4270	4270	4270	0
450	20231130	121600	27307435	4270	4270	4270	4270	0
451	20231130	121500	27307435	4270	4270	4270	4270	0
452	20231130	121400	27307435	4270	4270	4270	4270	0
453	20231130	121300	27307435	4270	4270	4270	4270	0
454	20231130	121200	27307435	4270	4270	4270	4270	0
455	20231130	121100	27307435	4270	4265	4270	4265	2000
456	20231130	121000	18769455	4265	4265	4265	4265	0
457	20231130	120900	18769455	4265	4265	4265	4265	0
458	20231130	120800	18769455	4265	4265	4265	4265	0
459	20231130	120700	18769455	4265	4265	4265	4265	0
460	20231130	120600	18769455	4265	4265	4265	4265	0
461	20231130	120500	18769455	4265	4265	4265	4265	0
462	20231130	120400	18769455	4265	4265	4265	4265	0
463	20231130	120300	18769455	4265	4265	4265	4265	0
464	20231130	120200	18769455	4265	4265	4265	4265	0
465	20231130	120100	18769455	4265	4265	4265	4265	0
466	20231130	120000	18769455	4265	4265	4265	4265	89
467	20231130	115900	18389870	4265	4265	4265	4265	0
468	20231130	115800	18389870	4265	4265	4265	4265	0
469	20231130	115700	18389870	4265	4265	4265	4265	0
470	20231130	115600	18389870	4265	4265	4265	4265	1
471	20231130	115500	18385605	4245	4245	4245	4245	1
472	20231130	115400	18381360	4265	4265	4265	4265	0
473	20231130	115300	18381360	4265	4265	4265	4265	0
474	20231130	115200	18381360	4265	4265	4265	4265	100
475	20231130	115100	17954860	4265	4265	4265	4265	0
476	20231130	115000	17954860	4265	4265	4265	4265	0
477	20231130	114900	17954860	4265	4265	4265	4265	0
478	20231130	114800	17954860	4265	4265	4265	4265	0
479	20231130	114700	17954860	4265	4265	4265	4265	0
480	20231130	114600	17954860	4265	4265	4265	4265	0
481	20231130	114500	17954860	4265	4265	4265	4265	0
482	20231130	114400	17954860	4265	4265	4265	4265	0
483	20231130	114300	17954860	4265	4265	4265	4265	0
484	20231130	114200	17954860	4265	4265	4265	4265	0
485	20231130	114100	17954860	4265	4265	4265	4265	0
486	20231130	114000	17954860	4265	4265	4265	4265	0
487	20231130	113900	17954860	4265	4265	4265	4265	0
488	20231130	113800	17954860	4265	4265	4265	4265	0
489	20231130	113700	17954860	4265	4265	4265	4265	0
490	20231130	113600	17954860	4265	4265	4265	4265	0
491	20231130	113500	17954860	4265	4265	4265	4265	0
492	20231130	113400	17954860	4265	4265	4265	4265	0
493	20231130	113300	17954860	4265	4265	4265	4265	7
494	20231130	113200	17925005	4265	4265	4265	4265	0
495	20231130	113100	17925005	4265	4265	4265	4265	0
496	20231130	113000	17925005	4265	4265	4265	4265	0
497	20231130	112900	17925005	4265	4265	4265	4265	0
498	20231130	112800	17925005	4265	4265	4265	4265	0
499	20231130	112700	17925005	4265	4265	4265	4265	0
500	20231130	112600	17925005	4265	4265	4265	4265	0
501	20231130	112500	17925005	4265	4265	4265	4265	89
502	20231130	112400	17545420	4265	4265	4265	4265	0
503	20231130	112300	17545420	4265	4265	4265	4265	0
504	20231130	112200	17545420	4265	4265	4265	4265	0
505	20231130	112100	17545420	4265	4265	4265	4265	0
506	20231130	112000	17545420	4265	4265	4265	4265	0
507	20231130	111900	17545420	4265	4265	4265	4265	0
508	20231130	111800	17545420	4265	4265	4265	4265	0
509	20231130	111700	17545420	4265	4265	4265	4265	0
510	20231130	111600	17545420	4265	4260	4265	4260	2
511	20231130	111500	17536895	4260	4260	4260	4260	0
512	20231130	111400	17536895	4260	4260	4260	4260	0
513	20231130	111300	17536895	4260	4260	4260	4260	0
514	20231130	111200	17536895	4260	4260	4260	4260	0
515	20231130	111100	17536895	4260	4260	4260	4260	0
516	20231130	111000	17536895	4260	4260	4260	4260	3
517	20231130	110900	17524115	4260	4250	4260	4245	201
518	20231130	110800	16670580	4250	4250	4250	4250	8
519	20231130	110700	16636580	4250	4260	4260	4250	8
520	20231130	110600	16602540	4250	4260	4260	4250	6
521	20231130	110500	16577020	4250	4250	4250	4250	0
522	20231130	110400	16577020	4250	4250	4250	4250	4
523	20231130	110300	16560020	4250	4250	4250	4250	4
524	20231130	110200	16543020	4250	4255	4255	4250	4
525	20231130	110100	16526005	4255	4255	4255	4255	7
526	20231130	110000	16496220	4265	4265	4265	4265	5
527	20231130	105900	16474895	4265	4265	4265	4265	0
528	20231130	105800	16474895	4265	4265	4265	4265	0
529	20231130	105700	16474895	4265	4265	4265	4265	0
530	20231130	105600	16474895	4265	4265	4265	4265	0
531	20231130	105500	16474895	4265	4265	4265	4265	0
532	20231130	105400	16474895	4265	4265	4265	4265	0
533	20231130	105300	16474895	4265	4265	4265	4265	0
534	20231130	105200	16474895	4265	4265	4265	4265	0
535	20231130	105100	16474895	4265	4265	4265	4265	0
536	20231130	105000	16474895	4265	4265	4265	4265	89
537	20231130	104900	16095310	4265	4265	4265	4265	0
538	20231130	104800	16095310	4265	4265	4265	4265	0
539	20231130	104700	16095310	4265	4265	4265	4265	0
540	20231130	104600	16095310	4265	4265	4265	4265	11
541	20231130	104500	16048395	4265	4265	4265	4265	1
542	20231130	104400	16044130	4265	4265	4265	4265	211
543	20231130	104300	15144215	4270	4270	4270	4270	0
544	20231130	104200	15144215	4270	4270	4270	4270	0
545	20231130	104100	15144215	4270	4270	4270	4270	957
546	20231130	104000	11057825	4270	4270	4270	4270	20
547	20231130	103900	10972425	4270	4270	4270	4270	1
548	20231130	103800	10968155	4265	4265	4265	4265	1
549	20231130	103700	10963890	4265	4265	4265	4265	0
550	20231130	103600	10963890	4265	4265	4265	4265	0
551	20231130	103500	10963890	4265	4265	4265	4265	1
552	20231130	103400	10959625	4265	4265	4265	4265	0
553	20231130	103300	10959625	4265	4265	4265	4265	0
554	20231130	103200	10959625	4265	4265	4265	4265	1
555	20231130	103100	10955360	4270	4270	4270	4270	0
556	20231130	103000	10955360	4270	4270	4270	4270	0
557	20231130	102900	10955360	4270	4265	4270	4265	5
558	20231130	102800	10934015	4270	4270	4270	4270	0
559	20231130	102700	10934015	4270	4270	4270	4270	0
560	20231130	102600	10934015	4270	4270	4270	4270	39
561	20231130	102500	10767485	4265	4265	4265	4265	0
562	20231130	102400	10767485	4265	4270	4270	4265	13
563	20231130	102300	10711980	4265	4265	4265	4265	0
564	20231130	102200	10711980	4265	4265	4265	4265	0
565	20231130	102100	10711980	4265	4265	4265	4265	1
566	20231130	102000	10707715	4270	4270	4270	4270	0
567	20231130	101900	10707715	4270	4270	4270	4270	0
568	20231130	101800	10707715	4270	4270	4270	4270	0
569	20231130	101700	10707715	4270	4270	4270	4270	0
570	20231130	101600	10707715	4270	4270	4270	4270	275
571	20231130	101500	9533465	4265	4265	4265	4265	0
572	20231130	101400	9533465	4265	4265	4265	4265	0
573	20231130	101300	9533465	4265	4265	4265	4265	1
574	20231130	101200	9529200	4265	4265	4265	4265	0
575	20231130	101100	9529200	4265	4265	4265	4265	1
576	20231130	101000	9524935	4265	4265	4265	4265	0
577	20231130	100900	9524935	4265	4265	4265	4265	0
578	20231130	100800	9524935	4265	4265	4265	4265	1
579	20231130	100700	9520670	4270	4270	4270	4270	0
580	20231130	100600	9520670	4270	4270	4270	4270	0
581	20231130	100500	9520670	4270	4270	4270	4270	0
582	20231130	100400	9520670	4270	4270	4270	4270	0
583	20231130	100300	9520670	4270	4270	4270	4270	0
584	20231130	100200	9520670	4270	4270	4270	4270	0
585	20231130	100100	9520670	4270	4270	4270	4270	0
586	20231130	100000	9520670	4270	4270	4270	4270	0
587	20231130	095900	9520670	4270	4270	4270	4270	1
588	20231130	095800	9516400	4265	4265	4265	4265	0
589	20231130	095700	9516400	4265	4265	4265	4265	30
590	20231130	095600	9388450	4260	4260	4260	4260	189
591	20231130	095500	8583310	4260	4260	4260	4260	0
592	20231130	095400	8583310	4260	4260	4260	4260	1
593	20231130	095300	8579050	4260	4260	4260	4260	0
594	20231130	095200	8579050	4260	4260	4260	4260	0
595	20231130	095100	8579050	4260	4260	4260	4260	0
596	20231130	095000	8579050	4260	4260	4260	4260	8
597	20231130	094900	8544970	4260	4260	4260	4260	0
598	20231130	094800	8544970	4260	4260	4260	4260	0
599	20231130	094700	8544970	4260	4260	4260	4260	204
600	20231130	094600	7675930	4260	4260	4260	4260	0
601	20231130	094500	7675930	4260	4260	4260	4260	0
602	20231130	094400	7675930	4260	4260	4260	4260	0
603	20231130	094300	7675930	4260	4260	4260	4260	0
604	20231130	094200	7675930	4260	4260	4260	4260	0
605	20231130	094100	7675930	4260	4260	4260	4260	0
606	20231130	094000	7675930	4260	4260	4260	4260	90
607	20231130	093900	7292530	4260	4260	4260	4260	0
608	20231130	093800	7292530	4260	4260	4260	4260	0
609	20231130	093700	7292530	4260	4260	4260	4260	3
610	20231130	093600	7279750	4260	4260	4260	4260	0
611	20231130	093500	7279750	4260	4260	4260	4260	0
612	20231130	093400	7279750	4260	4260	4260	4260	0
613	20231130	093300	7279750	4260	4260	4260	4260	5
614	20231130	093200	7258450	4245	4245	4245	4245	16
615	20231130	093100	7190530	4245	4245	4245	4245	0
616	20231130	093000	7190530	4245	4245	4245	4245	0
617	20231130	092900	7190530	4245	4245	4245	4245	0
618	20231130	092800	7190530	4245	4245	4245	4245	10
619	20231130	092700	7148080	4245	4245	4245	4245	282
620	20231130	092600	5950990	4245	4245	4245	4245	0
621	20231130	092500	5950990	4245	4245	4245	4245	164
622	20231130	092400	5254810	4260	4260	4260	4260	0
623	20231130	092300	5254810	4260	4260	4260	4260	0
624	20231130	092200	5254810	4260	4260	4260	4260	0
625	20231130	092100	5254810	4260	4260	4260	4260	1
626	20231130	092000	5250550	4245	4245	4245	4245	0
627	20231130	091900	5250550	4245	4245	4245	4245	0
628	20231130	091800	5250550	4245	4245	4245	4245	92
629	20231130	091700	4860010	4245	4245	4245	4245	5
630	20231130	091600	4838785	4245	4245	4245	4245	501
631	20231130	091500	2712040	4245	4245	4245	4245	0
632	20231130	091400	2712040	4245	4245	4245	4245	0
633	20231130	091300	2712040	4245	4245	4245	4245	26
634	20231130	091200	2601670	4245	4245	4245	4245	0
635	20231130	091100	2601670	4245	4245	4245	4245	0
636	20231130	091000	2601670	4245	4245	4245	4245	5
637	20231130	090900	2580445	4245	4245	4245	4245	32
638	20231130	090800	2444605	4250	4250	4250	4250	1
639	20231130	090700	2440355	4250	4250	4250	4250	0
640	20231130	090600	2440355	4250	4250	4250	4250	0
641	20231130	090500	2440355	4250	4255	4255	4250	91
642	20231130	090400	2053320	4260	4260	4260	4260	0
643	20231130	090300	2053320	4260	4260	4260	4260	0
644	20231130	090200	2053320	4260	4260	4260	4260	0
645	20231130	090100	2053320	4260	4260	4260	4260	0
646	20231130	090000	2053320	4260	4260	4260	4260	306