KissMeData/080010/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194900	66217380	5360	5360	5360	5360	647
3	20231130	194800	66217380	5360	5360	5360	5360	0
4	20231130	194700	66217380	5360	5360	5360	5360	0
5	20231130	194600	66217380	5360	5360	5360	5360	0
6	20231130	194500	66217380	5360	5360	5360	5360	0
7	20231130	194400	66217380	5360	5360	5360	5360	0
8	20231130	194300	66217380	5360	5360	5360	5360	0
9	20231130	194200	66217380	5360	5360	5360	5360	0
10	20231130	194100	66217380	5360	5360	5360	5360	0
11	20231130	194000	66217380	5360	5360	5360	5360	0
12	20231130	193900	66217380	5360	5360	5360	5360	0
13	20231130	193800	66217380	5360	5360	5360	5360	0
14	20231130	193700	66217380	5360	5360	5360	5360	0
15	20231130	193600	66217380	5360	5360	5360	5360	0
16	20231130	193500	66217380	5360	5360	5360	5360	0
17	20231130	193400	66217380	5360	5360	5360	5360	0
18	20231130	193300	66217380	5360	5360	5360	5360	0
19	20231130	193200	66217380	5360	5360	5360	5360	0
20	20231130	193100	66217380	5360	5360	5360	5360	0
21	20231130	193000	66217380	5360	5360	5360	5360	0
22	20231130	192900	66217380	5360	5360	5360	5360	0
23	20231130	192800	66217380	5360	5360	5360	5360	0
24	20231130	192700	66217380	5360	5360	5360	5360	0
25	20231130	192600	66217380	5360	5360	5360	5360	0
26	20231130	192500	66217380	5360	5360	5360	5360	0
27	20231130	192400	66217380	5360	5360	5360	5360	0
28	20231130	192300	66217380	5360	5360	5360	5360	0
29	20231130	192200	66217380	5360	5360	5360	5360	0
30	20231130	192100	66217380	5360	5360	5360	5360	0
31	20231130	192000	66217380	5360	5360	5360	5360	0
32	20231130	191900	66217380	5360	5360	5360	5360	647
33	20231130	191800	66217380	5360	5360	5360	5360	0
34	20231130	191700	66217380	5360	5360	5360	5360	0
35	20231130	191600	66217380	5360	5360	5360	5360	0
36	20231130	191500	66217380	5360	5360	5360	5360	0
37	20231130	191400	66217380	5360	5360	5360	5360	0
38	20231130	191300	66217380	5360	5360	5360	5360	0
39	20231130	191200	66217380	5360	5360	5360	5360	0
40	20231130	191100	66217380	5360	5360	5360	5360	0
41	20231130	191000	66217380	5360	5360	5360	5360	0
42	20231130	190900	66217380	5360	5360	5360	5360	0
43	20231130	190800	66217380	5360	5360	5360	5360	0
44	20231130	190700	66217380	5360	5360	5360	5360	0
45	20231130	190600	66217380	5360	5360	5360	5360	0
46	20231130	190500	66217380	5360	5360	5360	5360	0
47	20231130	190400	66217380	5360	5360	5360	5360	0
48	20231130	190300	66217380	5360	5360	5360	5360	0
49	20231130	190200	66217380	5360	5360	5360	5360	0
50	20231130	190100	66217380	5360	5360	5360	5360	0
51	20231130	190000	66217380	5360	5360	5360	5360	0
52	20231130	185900	66217380	5360	5360	5360	5360	0
53	20231130	185800	66217380	5360	5360	5360	5360	0
54	20231130	185700	66217380	5360	5360	5360	5360	0
55	20231130	185600	66217380	5360	5360	5360	5360	0
56	20231130	185500	66217380	5360	5360	5360	5360	0
57	20231130	185400	66217380	5360	5360	5360	5360	0
58	20231130	185300	66217380	5360	5360	5360	5360	0
59	20231130	185200	66217380	5360	5360	5360	5360	0
60	20231130	185100	66217380	5360	5360	5360	5360	0
61	20231130	185000	66217380	5360	5360	5360	5360	0
62	20231130	184900	66217380	5360	5360	5360	5360	647
63	20231130	184800	66217380	5360	5360	5360	5360	0
64	20231130	184700	66217380	5360	5360	5360	5360	0
65	20231130	184600	66217380	5360	5360	5360	5360	0
66	20231130	184500	66217380	5360	5360	5360	5360	0
67	20231130	184400	66217380	5360	5360	5360	5360	0
68	20231130	184300	66217380	5360	5360	5360	5360	0
69	20231130	184200	66217380	5360	5360	5360	5360	0
70	20231130	184100	66217380	5360	5360	5360	5360	0
71	20231130	184000	66217380	5360	5360	5360	5360	0
72	20231130	183900	66217380	5360	5360	5360	5360	0
73	20231130	183800	66217380	5360	5360	5360	5360	0
74	20231130	183700	66217380	5360	5360	5360	5360	0
75	20231130	183600	66217380	5360	5360	5360	5360	0
76	20231130	183500	66217380	5360	5360	5360	5360	0
77	20231130	183400	66217380	5360	5360	5360	5360	0
78	20231130	183300	66217380	5360	5360	5360	5360	0
79	20231130	183200	66217380	5360	5360	5360	5360	0
80	20231130	183100	66217380	5360	5360	5360	5360	0
81	20231130	183000	66217380	5360	5360	5360	5360	0
82	20231130	182900	66217380	5360	5360	5360	5360	0
83	20231130	182800	66217380	5360	5360	5360	5360	0
84	20231130	182700	66217380	5360	5360	5360	5360	0
85	20231130	182600	66217380	5360	5360	5360	5360	0
86	20231130	182500	66217380	5360	5360	5360	5360	0
87	20231130	182400	66217380	5360	5360	5360	5360	0
88	20231130	182300	66217380	5360	5360	5360	5360	0
89	20231130	182200	66217380	5360	5360	5360	5360	0
90	20231130	182100	66217380	5360	5360	5360	5360	0
91	20231130	182000	66217380	5360	5360	5360	5360	0
92	20231130	181900	66217380	5360	5360	5360	5360	647
93	20231130	181800	66217380	5360	5360	5360	5360	0
94	20231130	181700	66217380	5360	5360	5360	5360	0
95	20231130	181600	66217380	5360	5360	5360	5360	0
96	20231130	181500	66217380	5360	5360	5360	5360	0
97	20231130	181400	66217380	5360	5360	5360	5360	0
98	20231130	181300	66217380	5360	5360	5360	5360	0
99	20231130	181200	66217380	5360	5360	5360	5360	0
100	20231130	181100	66217380	5360	5360	5360	5360	0
101	20231130	181000	66217380	5360	5360	5360	5360	0
102	20231130	180900	66217380	5360	5360	5360	5360	0
103	20231130	180800	66217380	5360	5360	5360	5360	0
104	20231130	180700	66217380	5360	5360	5360	5360	0
105	20231130	180600	66217380	5360	5360	5360	5360	0
106	20231130	180500	66217380	5360	5360	5360	5360	0
107	20231130	180400	66217380	5360	5360	5360	5360	0
108	20231130	180300	66217380	5360	5360	5360	5360	0
109	20231130	180200	66217380	5360	5360	5360	5360	0
110	20231130	180100	66217380	5360	5360	5360	5360	0
111	20231130	180000	66217380	5360	5360	5360	5360	0
112	20231130	175900	66217380	5360	5360	5360	5360	0
113	20231130	175800	66217380	5360	5360	5360	5360	0
114	20231130	175700	66217380	5360	5360	5360	5360	0
115	20231130	175600	66217380	5360	5360	5360	5360	0
116	20231130	175500	66217380	5360	5360	5360	5360	0
117	20231130	175400	66217380	5360	5360	5360	5360	0
118	20231130	175300	66217380	5360	5360	5360	5360	0
119	20231130	175200	66217380	5360	5360	5360	5360	0
120	20231130	175100	66217380	5360	5360	5360	5360	0
121	20231130	175000	66217380	5360	5360	5360	5360	0
122	20231130	174900	66217380	5360	5360	5360	5360	647
123	20231130	174800	66217380	5360	5360	5360	5360	0
124	20231130	174700	66217380	5360	5360	5360	5360	0
125	20231130	174600	66217380	5360	5360	5360	5360	0
126	20231130	174500	66217380	5360	5360	5360	5360	0
127	20231130	174400	66217380	5360	5360	5360	5360	0
128	20231130	174300	66217380	5360	5360	5360	5360	0
129	20231130	174200	66217380	5360	5360	5360	5360	0
130	20231130	174100	66217380	5360	5360	5360	5360	0
131	20231130	174000	66217380	5360	5360	5360	5360	0
132	20231130	173900	66217380	5360	5360	5360	5360	0
133	20231130	173800	66217380	5360	5360	5360	5360	0
134	20231130	173700	66217380	5360	5360	5360	5360	0
135	20231130	173600	66217380	5360	5360	5360	5360	0
136	20231130	173500	66217380	5360	5360	5360	5360	0
137	20231130	173400	66217380	5360	5360	5360	5360	0
138	20231130	173300	66217380	5360	5360	5360	5360	0
139	20231130	173200	66217380	5360	5360	5360	5360	0
140	20231130	173100	66217380	5360	5360	5360	5360	0
141	20231130	173000	66217380	5360	5360	5360	5360	0
142	20231130	172900	66217380	5360	5360	5360	5360	0
143	20231130	172800	66217380	5360	5360	5360	5360	0
144	20231130	172700	66217380	5360	5360	5360	5360	0
145	20231130	172600	66217380	5360	5360	5360	5360	0
146	20231130	172500	66217380	5360	5360	5360	5360	0
147	20231130	172400	66217380	5360	5360	5360	5360	0
148	20231130	172300	66217380	5360	5360	5360	5360	0
149	20231130	172200	66217380	5360	5360	5360	5360	0
150	20231130	172100	66217380	5360	5360	5360	5360	0
151	20231130	172000	66217380	5360	5360	5360	5360	0
152	20231130	171900	66217380	5360	5360	5360	5360	647
153	20231130	171800	66217380	5360	5360	5360	5360	0
154	20231130	171700	66217380	5360	5360	5360	5360	0
155	20231130	171600	66217380	5360	5360	5360	5360	0
156	20231130	171500	66217380	5360	5360	5360	5360	0
157	20231130	171400	66217380	5360	5360	5360	5360	0
158	20231130	171300	66217380	5360	5360	5360	5360	0
159	20231130	171200	66217380	5360	5360	5360	5360	0
160	20231130	171100	66217380	5360	5360	5360	5360	0
161	20231130	171000	66217380	5360	5360	5360	5360	0
162	20231130	170900	66217380	5360	5360	5360	5360	0
163	20231130	170800	66217380	5360	5360	5360	5360	0
164	20231130	170700	66217380	5360	5360	5360	5360	0
165	20231130	170600	66217380	5360	5360	5360	5360	0
166	20231130	170500	66217380	5360	5360	5360	5360	0
167	20231130	170400	66217380	5360	5360	5360	5360	0
168	20231130	170300	66217380	5360	5360	5360	5360	0
169	20231130	170200	66217380	5360	5360	5360	5360	0
170	20231130	170100	66217380	5360	5360	5360	5360	0
171	20231130	170000	66217380	5360	5360	5360	5360	0
172	20231130	165900	66217380	5360	5360	5360	5360	0
173	20231130	165800	66217380	5360	5360	5360	5360	0
174	20231130	165700	66217380	5360	5360	5360	5360	0
175	20231130	165600	66217380	5360	5360	5360	5360	0
176	20231130	165500	66217380	5360	5360	5360	5360	0
177	20231130	165400	66217380	5360	5360	5360	5360	0
178	20231130	165300	66217380	5360	5360	5360	5360	0
179	20231130	165200	66217380	5360	5360	5360	5360	0
180	20231130	165100	66217380	5360	5360	5360	5360	0
181	20231130	165000	66217380	5360	5360	5360	5360	0
182	20231130	164900	66217380	5360	5360	5360	5360	647
183	20231130	164800	66217380	5360	5360	5360	5360	0
184	20231130	164700	66217380	5360	5360	5360	5360	0
185	20231130	164600	66217380	5360	5360	5360	5360	0
186	20231130	164500	66217380	5360	5360	5360	5360	0
187	20231130	164400	66217380	5360	5360	5360	5360	0
188	20231130	164300	66217380	5360	5360	5360	5360	0
189	20231130	164200	66217380	5360	5360	5360	5360	0
190	20231130	164100	66217380	5360	5360	5360	5360	0
191	20231130	164000	66217380	5360	5360	5360	5360	0
192	20231130	163900	66217380	5360	5360	5360	5360	0
193	20231130	163800	66217380	5360	5360	5360	5360	0
194	20231130	163700	66217380	5360	5360	5360	5360	0
195	20231130	163600	66217380	5360	5360	5360	5360	0
196	20231130	163500	66217380	5360	5360	5360	5360	0
197	20231130	163400	66217380	5360	5360	5360	5360	0
198	20231130	163300	66217380	5360	5360	5360	5360	0
199	20231130	163200	66217380	5360	5360	5360	5360	0
200	20231130	163100	66217380	5360	5360	5360	5360	0
201	20231130	163000	66217380	5360	5360	5360	5360	0
202	20231130	162900	66217380	5360	5360	5360	5360	0
203	20231130	162800	66217380	5360	5360	5360	5360	0
204	20231130	162700	66217380	5360	5360	5360	5360	0
205	20231130	162600	66217380	5360	5360	5360	5360	0
206	20231130	162500	66217380	5360	5360	5360	5360	0
207	20231130	162400	66217380	5360	5360	5360	5360	0
208	20231130	162300	66217380	5360	5360	5360	5360	0
209	20231130	162200	66217380	5360	5360	5360	5360	0
210	20231130	162100	66217380	5360	5360	5360	5360	0
211	20231130	162000	66217380	5360	5360	5360	5360	0
212	20231130	161900	66217380	5360	5360	5360	5360	647
213	20231130	161800	66217380	5360	5360	5360	5360	0
214	20231130	161700	66217380	5360	5360	5360	5360	0
215	20231130	161600	66217380	5360	5360	5360	5360	0
216	20231130	161500	66217380	5360	5360	5360	5360	0
217	20231130	161400	66217380	5360	5360	5360	5360	0
218	20231130	161300	66217380	5360	5360	5360	5360	0
219	20231130	161200	66217380	5360	5360	5360	5360	0
220	20231130	161100	66217380	5360	5360	5360	5360	0
221	20231130	161000	66217380	5360	5360	5360	5360	0
222	20231130	160900	66217380	5360	5360	5360	5360	0
223	20231130	160800	66217380	5360	5360	5360	5360	0
224	20231130	160700	66217380	5360	5360	5360	5360	0
225	20231130	160600	66217380	5360	5360	5360	5360	0
226	20231130	160500	66217380	5360	5360	5360	5360	0
227	20231130	160400	66217380	5360	5360	5360	5360	0
228	20231130	160300	66217380	5360	5360	5360	5360	0
229	20231130	160200	66217380	5360	5360	5360	5360	0
230	20231130	160100	66217380	5360	5360	5360	5360	0
231	20231130	160000	66217380	5360	5360	5360	5360	0
232	20231130	155900	66217380	5360	5360	5360	5360	0
233	20231130	155800	66217380	5360	5360	5360	5360	0
234	20231130	155700	66217380	5360	5360	5360	5360	0
235	20231130	155600	66217380	5360	5360	5360	5360	0
236	20231130	155500	66217380	5360	5360	5360	5360	0
237	20231130	155400	66217380	5360	5360	5360	5360	0
238	20231130	155300	66217380	5360	5360	5360	5360	0
239	20231130	155200	66217380	5360	5360	5360	5360	0
240	20231130	155100	66217380	5360	5360	5360	5360	0
241	20231130	155000	66217380	5360	5360	5360	5360	0
242	20231130	154900	66217380	5360	5360	5360	5360	647
243	20231130	154800	66217380	5360	5360	5360	5360	0
244	20231130	154700	66217380	5360	5360	5360	5360	0
245	20231130	154600	66217380	5360	5360	5360	5360	0
246	20231130	154500	66217380	5360	5360	5360	5360	0
247	20231130	154400	66217380	5360	5360	5360	5360	0
248	20231130	154300	66217380	5360	5360	5360	5360	0
249	20231130	154200	66217380	5360	5360	5360	5360	0
250	20231130	154100	66217380	5360	5360	5360	5360	0
251	20231130	154000	66217380	5360	5360	5360	5360	0
252	20231130	153900	66217380	5360	5360	5360	5360	0
253	20231130	153800	66217380	5360	5360	5360	5360	0
254	20231130	153700	66217380	5360	5360	5360	5360	0
255	20231130	153600	66217380	5360	5360	5360	5360	0
256	20231130	153500	66217380	5360	5360	5360	5360	0
257	20231130	153400	66217380	5360	5360	5360	5360	0
258	20231130	153300	66217380	5360	5360	5360	5360	0
259	20231130	153200	66217380	5360	5360	5360	5360	0
260	20231130	153100	66217380	5360	5360	5360	5360	0
261	20231130	153000	66217380	5360	5360	5360	5360	647
262	20231130	152900	62749460	5370	5370	5370	5370	0
263	20231130	152800	62749460	5370	5370	5370	5370	0
264	20231130	152700	62749460	5370	5370	5370	5370	0
265	20231130	152600	62749460	5370	5370	5370	5370	0
266	20231130	152500	62749460	5370	5370	5370	5370	0
267	20231130	152400	62749460	5370	5370	5370	5370	0
268	20231130	152300	62749460	5370	5370	5370	5370	0
269	20231130	152200	62749460	5370	5370	5370	5370	0
270	20231130	152100	62749460	5370	5370	5370	5370	0
271	20231130	152000	62749460	5370	5370	5370	5370	0
272	20231130	151900	62749460	5370	5340	5370	5340	102
273	20231130	151800	62202390	5350	5350	5350	5350	0
274	20231130	151700	62202390	5350	5350	5360	5350	54
275	20231130	151600	61913310	5360	5330	5370	5330	211
276	20231130	151500	60782730	5340	5340	5340	5340	18
277	20231130	151400	60686610	5350	5340	5350	5340	30
278	20231130	151300	60526120	5330	5330	5330	5330	0
279	20231130	151200	60526120	5330	5340	5350	5330	115
280	20231130	151100	59911470	5340	5340	5340	5340	0
281	20231130	151000	59911470	5340	5340	5340	5340	3
282	20231130	150900	59895450	5340	5340	5340	5340	0
283	20231130	150800	59895450	5340	5340	5340	5340	4
284	20231130	150700	59874090	5340	5340	5340	5340	1
285	20231130	150600	59868750	5340	5340	5340	5340	3
286	20231130	150500	59852730	5340	5340	5340	5340	0
287	20231130	150400	59852730	5340	5340	5340	5340	65
288	20231130	150300	59505630	5340	5340	5340	5340	0
289	20231130	150200	59505630	5340	5340	5340	5340	0
290	20231130	150100	59505630	5340	5340	5340	5340	0
291	20231130	150000	59505630	5340	5340	5340	5340	0
292	20231130	145900	59505630	5340	5340	5340	5340	8
293	20231130	145800	59462910	5340	5310	5340	5310	39
294	20231130	145700	59255510	5310	5310	5310	5310	4
295	20231130	145600	59234270	5310	5310	5310	5310	2
296	20231130	145500	59223650	5310	5310	5310	5310	0
297	20231130	145400	59223650	5310	5310	5310	5310	796
298	20231130	145300	54996890	5310	5310	5310	5310	0
299	20231130	145200	54996890	5310	5280	5310	5280	70
300	20231130	145100	54625460	5280	5280	5280	5280	0
301	20231130	145000	54625460	5280	5280	5280	5280	0
302	20231130	144900	54625460	5280	5280	5280	5280	0
303	20231130	144800	54625460	5280	5280	5280	5280	173
304	20231130	144700	53712020	5280	5290	5290	5280	1379
305	20231130	144600	46419700	5300	5300	5300	5300	3
306	20231130	144500	46403800	5300	5300	5300	5300	89
307	20231130	144400	45932100	5310	5310	5310	5310	0
308	20231130	144300	45932100	5310	5310	5310	5310	0
309	20231130	144200	45932100	5310	5310	5310	5310	0
310	20231130	144100	45932100	5310	5310	5310	5310	0
311	20231130	144000	45932100	5310	5310	5310	5310	0
312	20231130	143900	45932100	5310	5310	5310	5310	8
313	20231130	143800	45889620	5310	5310	5310	5310	4
314	20231130	143700	45868380	5310	5310	5310	5310	0
315	20231130	143600	45868380	5310	5310	5310	5310	3
316	20231130	143500	45852450	5310	5310	5310	5310	14
317	20231130	143400	45778110	5320	5320	5320	5320	0
318	20231130	143300	45778110	5320	5320	5320	5320	187
319	20231130	143200	44783270	5310	5310	5310	5310	1
320	20231130	143100	44777960	5320	5320	5320	5320	0
321	20231130	143000	44777960	5320	5320	5320	5320	0
322	20231130	142900	44777960	5320	5320	5320	5320	8
323	20231130	142800	44735400	5320	5320	5320	5320	0
324	20231130	142700	44735400	5320	5320	5320	5320	0
325	20231130	142600	44735400	5320	5320	5320	5320	3
326	20231130	142500	44719440	5320	5320	5320	5320	0
327	20231130	142400	44719440	5320	5320	5320	5320	0
328	20231130	142300	44719440	5320	5320	5320	5320	0
329	20231130	142200	44719440	5320	5320	5320	5320	0
330	20231130	142100	44719440	5320	5320	5320	5320	0
331	20231130	142000	44719440	5320	5320	5320	5320	0
332	20231130	141900	44719440	5320	5320	5320	5320	9
333	20231130	141800	44671560	5320	5320	5320	5320	0
334	20231130	141700	44671560	5320	5320	5320	5320	0
335	20231130	141600	44671560	5320	5320	5320	5320	3
336	20231130	141500	44655600	5320	5320	5320	5320	1
337	20231130	141400	44650280	5320	5320	5320	5320	0
338	20231130	141300	44650280	5320	5320	5320	5320	0
339	20231130	141200	44650280	5320	5320	5320	5320	8
340	20231130	141100	44607720	5310	5310	5310	5310	0
341	20231130	141000	44607720	5310	5310	5310	5310	0
342	20231130	140900	44607720	5310	5310	5310	5310	0
343	20231130	140800	44607720	5310	5310	5310	5310	0
344	20231130	140700	44607720	5310	5310	5310	5310	0
345	20231130	140600	44607720	5310	5350	5350	5310	39
346	20231130	140500	44400280	5350	5350	5350	5350	0
347	20231130	140400	44400280	5350	5350	5350	5350	0
348	20231130	140300	44400280	5350	5350	5350	5350	0
349	20231130	140200	44400280	5350	5350	5350	5350	0
350	20231130	140100	44400280	5350	5350	5350	5350	0
351	20231130	140000	44400280	5350	5350	5350	5350	0
352	20231130	135900	44400280	5350	5350	5350	5350	8
353	20231130	135800	44357480	5350	5350	5350	5350	0
354	20231130	135700	44357480	5350	5350	5350	5350	0
355	20231130	135600	44357480	5350	5350	5350	5350	2
356	20231130	135500	44346780	5350	5350	5350	5350	0
357	20231130	135400	44346780	5350	5350	5350	5350	0
358	20231130	135300	44346780	5350	5350	5350	5350	0
359	20231130	135200	44346780	5350	5350	5350	5350	0
360	20231130	135100	44346780	5350	5350	5350	5350	11
361	20231130	135000	44287930	5350	5350	5350	5350	0
362	20231130	134900	44287930	5350	5350	5350	5350	0
363	20231130	134800	44287930	5350	5350	5350	5350	0
364	20231130	134700	44287930	5350	5350	5350	5350	0
365	20231130	134600	44287930	5350	5350	5350	5350	0
366	20231130	134500	44287930	5350	5350	5350	5350	0
367	20231130	134400	44287930	5350	5350	5350	5350	0
368	20231130	134300	44287930	5350	5350	5350	5350	0
369	20231130	134200	44287930	5350	5350	5350	5350	0
370	20231130	134100	44287930	5350	5350	5350	5350	0
371	20231130	134000	44287930	5350	5350	5350	5350	8
372	20231130	133900	44245130	5350	5350	5350	5350	0
373	20231130	133800	44245130	5350	5350	5350	5350	0
374	20231130	133700	44245130	5350	5350	5350	5350	20
375	20231130	133600	44138130	5350	5350	5350	5350	55
376	20231130	133500	43843880	5350	5350	5350	5350	0
377	20231130	133400	43843880	5350	5350	5350	5350	0
378	20231130	133300	43843880	5350	5350	5350	5350	0
379	20231130	133200	43843880	5350	5350	5350	5350	0
380	20231130	133100	43843880	5350	5350	5350	5350	0
381	20231130	133000	43843880	5350	5350	5350	5350	0
382	20231130	132900	43843880	5350	5350	5350	5350	8
383	20231130	132800	43801080	5350	5350	5350	5350	0
384	20231130	132700	43801080	5350	5350	5350	5350	0
385	20231130	132600	43801080	5350	5350	5350	5350	2
386	20231130	132500	43790380	5350	5350	5350	5350	0
387	20231130	132400	43790380	5350	5350	5350	5350	0
388	20231130	132300	43790380	5350	5350	5350	5350	0
389	20231130	132200	43790380	5350	5350	5350	5350	0
390	20231130	132100	43790380	5350	5350	5350	5350	0
391	20231130	132000	43790380	5350	5350	5350	5350	0
392	20231130	131900	43790380	5350	5350	5350	5350	8
393	20231130	131800	43747580	5350	5350	5350	5350	0
394	20231130	131700	43747580	5350	5350	5350	5350	0
395	20231130	131600	43747580	5350	5330	5350	5330	699
396	20231130	131500	40021710	5330	5330	5330	5330	0
397	20231130	131400	40021710	5330	5330	5330	5330	0
398	20231130	131300	40021710	5330	5330	5330	5330	0
399	20231130	131200	40021710	5330	5330	5330	5330	0
400	20231130	131100	40021710	5330	5330	5330	5330	0
401	20231130	131000	40021710	5330	5330	5330	5330	0
402	20231130	130900	40021710	5330	5330	5330	5330	9
403	20231130	130800	39973740	5330	5330	5330	5330	0
404	20231130	130700	39973740	5330	5330	5330	5330	0
405	20231130	130600	39973740	5330	5330	5330	5330	3
406	20231130	130500	39957750	5330	5330	5330	5330	0
407	20231130	130400	39957750	5330	5330	5330	5330	0
408	20231130	130300	39957750	5330	5330	5330	5330	0
409	20231130	130200	39957750	5330	5330	5330	5330	0
410	20231130	130100	39957750	5330	5330	5330	5330	0
411	20231130	130000	39957750	5330	5330	5330	5330	0
412	20231130	125900	39957750	5330	5330	5330	5330	74
413	20231130	125800	39563330	5330	5330	5330	5330	0
414	20231130	125700	39563330	5330	5330	5330	5330	0
415	20231130	125600	39563330	5330	5330	5330	5330	124
416	20231130	125500	38902410	5330	5330	5330	5330	187
417	20231130	125400	37905700	5330	5330	5330	5330	0
418	20231130	125300	37905700	5330	5330	5330	5330	0
419	20231130	125200	37905700	5330	5330	5330	5330	3
420	20231130	125100	37889710	5330	5320	5330	5320	930
421	20231130	125000	32933470	5320	5320	5320	5320	0
422	20231130	124900	32933470	5320	5320	5320	5320	9
423	20231130	124800	32885590	5320	5320	5320	5320	0
424	20231130	124700	32885590	5320	5320	5320	5320	0
425	20231130	124600	32885590	5320	5320	5320	5320	2
426	20231130	124500	32874950	5310	5310	5310	5310	0
427	20231130	124400	32874950	5310	5310	5310	5310	27
428	20231130	124300	32731580	5320	5320	5320	5320	71
429	20231130	124200	32353860	5310	5310	5310	5310	0
430	20231130	124100	32353860	5310	5310	5310	5310	0
431	20231130	124000	32353860	5310	5310	5310	5310	27
432	20231130	123900	32210490	5310	5310	5310	5310	0
433	20231130	123800	32210490	5310	5310	5310	5310	0
434	20231130	123700	32210490	5310	5310	5310	5310	0
435	20231130	123600	32210490	5310	5310	5310	5310	27
436	20231130	123500	32067120	5330	5330	5330	5330	0
437	20231130	123400	32067120	5330	5330	5330	5330	0
438	20231130	123300	32067120	5330	5330	5330	5330	3
439	20231130	123200	32051130	5310	5310	5310	5310	83
440	20231130	123100	31610400	5310	5310	5310	5310	123
441	20231130	123000	30957270	5310	5310	5310	5310	0
442	20231130	122900	30957270	5310	5310	5310	5310	0
443	20231130	122800	30957270	5310	5310	5310	5310	27
444	20231130	122700	30813900	5310	5310	5310	5310	0
445	20231130	122600	30813900	5310	5310	5310	5310	0
446	20231130	122500	30813900	5310	5310	5310	5310	0
447	20231130	122400	30813900	5310	5310	5310	5310	27
448	20231130	122300	30670530	5320	5320	5320	5320	0
449	20231130	122200	30670530	5320	5320	5320	5320	0
450	20231130	122100	30670530	5320	5320	5320	5320	18
451	20231130	122000	30574770	5330	5340	5340	5330	76
452	20231130	121900	30169110	5340	5340	5340	5340	0
453	20231130	121800	30169110	5340	5340	5340	5340	18
454	20231130	121700	30072990	5350	5330	5350	5330	100
455	20231130	121600	29538650	5340	5310	5340	5310	32
456	20231130	121500	29368620	5310	5310	5310	5310	0
457	20231130	121400	29368620	5310	5310	5310	5310	0
458	20231130	121300	29368620	5310	5310	5310	5310	0
459	20231130	121200	29368620	5310	5310	5310	5310	27
460	20231130	121100	29225250	5310	5310	5310	5310	0
461	20231130	121000	29225250	5310	5310	5310	5310	0
462	20231130	120900	29225250	5310	5310	5310	5310	100
463	20231130	120800	28694250	5310	5310	5310	5310	28
464	20231130	120700	28545570	5310	5310	5310	5310	0
465	20231130	120600	28545570	5310	5310	5310	5310	23
466	20231130	120500	28423440	5310	5310	5310	5310	0
467	20231130	120400	28423440	5310	5310	5310	5310	5
468	20231130	120300	28396890	5300	5300	5300	5300	0
469	20231130	120200	28396890	5300	5300	5300	5300	0
470	20231130	120100	28396890	5300	5300	5300	5300	0
471	20231130	120000	28396890	5300	5300	5300	5300	28
472	20231130	115900	28248490	5300	5300	5300	5300	0
473	20231130	115800	28248490	5300	5300	5300	5300	0
474	20231130	115700	28248490	5300	5300	5300	5300	0
475	20231130	115600	28248490	5300	5300	5300	5300	28
476	20231130	115500	28100090	5300	5300	5300	5300	0
477	20231130	115400	28100090	5300	5300	5300	5300	0
478	20231130	115300	28100090	5300	5300	5300	5300	0
479	20231130	115200	28100090	5300	5300	5300	5300	28
480	20231130	115100	27951690	5340	5340	5340	5340	0
481	20231130	115000	27951690	5340	5340	5340	5340	0
482	20231130	114900	27951690	5340	5340	5340	5340	10
483	20231130	114800	27898290	5300	5300	5300	5300	48
484	20231130	114700	27643890	5300	5300	5300	5300	0
485	20231130	114600	27643890	5300	5300	5300	5300	2
486	20231130	114500	27633290	5300	5300	5300	5300	0
487	20231130	114400	27633290	5300	5300	5300	5300	28
488	20231130	114300	27484890	5300	5300	5300	5300	0
489	20231130	114200	27484890	5300	5300	5300	5300	0
490	20231130	114100	27484890	5300	5300	5300	5300	0
491	20231130	114000	27484890	5300	5300	5300	5300	28
492	20231130	113900	27336490	5300	5300	5300	5300	0
493	20231130	113800	27336490	5300	5300	5300	5300	0
494	20231130	113700	27336490	5300	5300	5300	5300	0
495	20231130	113600	27336490	5300	5300	5300	5300	28
496	20231130	113500	27188090	5300	5300	5300	5300	0
497	20231130	113400	27188090	5300	5300	5300	5300	0
498	20231130	113300	27188090	5300	5300	5300	5300	28
499	20231130	113200	27039690	5300	5300	5300	5300	0
500	20231130	113100	27039690	5300	5300	5300	5300	0
501	20231130	113000	27039690	5300	5300	5300	5300	329
502	20231130	112900	25295990	5300	5300	5300	5300	28
503	20231130	112800	25147590	5300	5300	5300	5300	0
504	20231130	112700	25147590	5300	5300	5300	5300	0
505	20231130	112600	25147590	5300	5300	5300	5300	0
506	20231130	112500	25147590	5300	5310	5310	5300	99
507	20231130	112400	24622180	5310	5310	5310	5310	0
508	20231130	112300	24622180	5310	5310	5310	5310	0
509	20231130	112200	24622180	5310	5310	5310	5310	0
510	20231130	112100	24622180	5310	5310	5310	5310	28
511	20231130	112000	24473500	5300	5300	5300	5300	0
512	20231130	111900	24473500	5300	5300	5300	5300	0
513	20231130	111800	24473500	5300	5300	5300	5300	0
514	20231130	111700	24473500	5300	5300	5300	5300	28
515	20231130	111600	24325100	5350	5350	5350	5350	3
516	20231130	111500	24309050	5350	5350	5350	5350	0
517	20231130	111400	24309050	5350	5350	5350	5350	0
518	20231130	111300	24309050	5350	5300	5350	5300	962
519	20231130	111200	19176190	5300	5300	5300	5300	0
520	20231130	111100	19176190	5300	5300	5300	5300	0
521	20231130	111000	19176190	5300	5300	5300	5300	0
522	20231130	110900	19176190	5300	5300	5300	5300	28
523	20231130	110800	19027790	5300	5300	5300	5300	4
524	20231130	110700	19006590	5300	5300	5300	5300	2
525	20231130	110600	18995990	5300	5300	5300	5300	2
526	20231130	110500	18985390	5300	5300	5300	5300	28
527	20231130	110400	18836990	5300	5300	5300	5300	2
528	20231130	110300	18826390	5300	5300	5300	5300	2
529	20231130	110200	18815790	5300	5300	5300	5300	2
530	20231130	110100	18805190	5300	5300	5300	5300	30
531	20231130	110000	18646190	5310	5310	5310	5310	90
532	20231130	105900	18168290	5310	5310	5310	5310	0
533	20231130	105800	18168290	5310	5310	5310	5310	0
534	20231130	105700	18168290	5310	5310	5310	5310	28
535	20231130	105600	18019610	5310	5310	5310	5310	0
536	20231130	105500	18019610	5310	5310	5310	5310	14
537	20231130	105400	17945270	5310	5310	5310	5310	1
538	20231130	105300	17939960	5310	5310	5310	5310	28
539	20231130	105200	17791280	5320	5320	5320	5320	0
540	20231130	105100	17791280	5320	5320	5320	5320	94
541	20231130	105000	17291200	5310	5310	5310	5310	28
542	20231130	104900	17142520	5310	5310	5310	5310	10
543	20231130	104800	17089420	5310	5310	5310	5310	0
544	20231130	104700	17089420	5310	5310	5310	5310	0
545	20231130	104600	17089420	5310	5310	5310	5310	0
546	20231130	104500	17089420	5310	5310	5310	5310	35
547	20231130	104400	16903570	5310	5310	5310	5310	0
548	20231130	104300	16903570	5310	5310	5310	5310	0
549	20231130	104200	16903570	5310	5310	5310	5310	0
550	20231130	104100	16903570	5310	5310	5310	5310	28
551	20231130	104000	16754890	5320	5320	5320	5320	5
552	20231130	103900	16728290	5320	5320	5320	5320	9
553	20231130	103800	16680410	5320	5320	5320	5320	0
554	20231130	103700	16680410	5320	5320	5320	5320	87
555	20231130	103600	16217570	5330	5330	5330	5330	3
556	20231130	103500	16201580	5330	5330	5330	5330	0
557	20231130	103400	16201580	5330	5330	5330	5330	0
558	20231130	103300	16201580	5330	5330	5330	5330	26
559	20231130	103200	16063000	5330	5330	5330	5330	0
560	20231130	103100	16063000	5330	5330	5330	5330	0
561	20231130	103000	16063000	5330	5330	5330	5330	0
562	20231130	102900	16063000	5330	5330	5330	5330	28
563	20231130	102800	15913760	5330	5330	5330	5330	0
564	20231130	102700	15913760	5330	5330	5330	5330	0
565	20231130	102600	15913760	5330	5330	5330	5330	0
566	20231130	102500	15913760	5330	5330	5330	5330	28
567	20231130	102400	15764520	5330	5330	5330	5330	0
568	20231130	102300	15764520	5330	5330	5330	5330	1
569	20231130	102200	15759190	5340	5330	5340	5330	116
570	20231130	102100	15139810	5320	5320	5320	5320	28
571	20231130	102000	14990850	5330	5330	5330	5330	0
572	20231130	101900	14990850	5330	5330	5330	5330	16
573	20231130	101800	14905570	5330	5330	5330	5330	0
574	20231130	101700	14905570	5330	5330	5330	5330	8
575	20231130	101600	14862930	5330	5330	5330	5330	2
576	20231130	101500	14852270	5320	5320	5320	5320	0
577	20231130	101400	14852270	5320	5320	5320	5320	50
578	20231130	101300	14586270	5310	5310	5310	5310	28
579	20231130	101200	14437590	5320	5320	5320	5320	0
580	20231130	101100	14437590	5320	5320	5320	5320	20
581	20231130	101000	14331190	5310	5310	5310	5310	0
582	20231130	100900	14331190	5310	5310	5310	5310	28
583	20231130	100800	14182510	5310	5310	5310	5310	0
584	20231130	100700	14182510	5310	5310	5310	5310	0
585	20231130	100600	14182510	5310	5310	5310	5310	0
586	20231130	100500	14182510	5310	5310	5310	5310	28
587	20231130	100400	14033830	5320	5320	5320	5320	0
588	20231130	100300	14033830	5320	5320	5320	5320	54
589	20231130	100200	13746550	5320	5320	5320	5320	265
590	20231130	100100	12336750	5320	5320	5320	5320	28
591	20231130	100000	12187790	5330	5330	5330	5330	2
592	20231130	095900	12177130	5320	5320	5320	5320	0
593	20231130	095800	12177130	5320	5320	5320	5320	29
594	20231130	095700	12022850	5340	5340	5340	5340	0
595	20231130	095600	12022850	5340	5340	5340	5340	3
596	20231130	095500	12006830	5340	5340	5340	5340	3
597	20231130	095400	11990810	5320	5320	5320	5320	28
598	20231130	095300	11841850	5320	5320	5320	5320	0
599	20231130	095200	11841850	5320	5320	5320	5320	0
600	20231130	095100	11841850	5320	5320	5320	5320	0
601	20231130	095000	11841850	5320	5320	5320	5320	28
602	20231130	094900	11692890	5340	5340	5340	5340	8
603	20231130	094800	11650170	5340	5340	5340	5340	0
604	20231130	094700	11650170	5340	5340	5340	5340	0
605	20231130	094600	11650170	5340	5320	5340	5320	30
606	20231130	094500	11490530	5340	5340	5340	5340	0
607	20231130	094400	11490530	5340	5340	5340	5340	0
608	20231130	094300	11490530	5340	5340	5340	5340	100
609	20231130	094200	10956530	5340	5330	5340	5330	132
610	20231130	094100	10252270	5330	5330	5330	5330	0
611	20231130	094000	10252270	5330	5330	5330	5330	10
612	20231130	093900	10198970	5330	5330	5330	5330	9
613	20231130	093800	10151000	5320	5320	5320	5320	28
614	20231130	093700	10002040	5330	5330	5330	5330	9
615	20231130	093600	9954070	5330	5330	5330	5330	4
616	20231130	093500	9932750	5320	5320	5320	5320	0
617	20231130	093400	9932750	5320	5320	5320	5320	30
618	20231130	093300	9773150	5320	5320	5320	5320	9
619	20231130	093200	9725270	5320	5320	5320	5320	340
620	20231130	093100	7916470	5320	5320	5320	5320	0
621	20231130	093000	7916470	5320	5320	5320	5320	0
622	20231130	092900	7916470	5320	5320	5320	5320	30
623	20231130	092800	7756870	5320	5320	5320	5320	0
624	20231130	092700	7756870	5320	5320	5320	5320	0
625	20231130	092600	7756870	5320	5320	5320	5320	0
626	20231130	092500	7756870	5320	5320	5320	5320	0
627	20231130	092400	7756870	5320	5320	5320	5320	0
628	20231130	092300	7756870	5320	5320	5320	5320	0
629	20231130	092200	7756870	5320	5320	5320	5320	306
630	20231130	092100	6128950	5330	5330	5330	5330	220
631	20231130	092000	4956350	5340	5340	5350	5340	19
632	20231130	091900	4854720	5340	5340	5340	5340	16
633	20231130	091800	4769280	5350	5350	5350	5350	0
634	20231130	091700	4769280	5350	5350	5350	5350	0
635	20231130	091600	4769280	5350	5350	5350	5340	83
636	20231130	091500	4325250	5330	5330	5330	5330	7
637	20231130	091400	4287940	5330	5330	5330	5330	2
638	20231130	091300	4277280	5320	5320	5320	5320	0
639	20231130	091200	4277280	5320	5320	5320	5320	0
640	20231130	091100	4277280	5320	5320	5320	5320	0
641	20231130	091000	4277280	5320	5320	5320	5320	0
642	20231130	090900	4277280	5320	5320	5320	5320	0
643	20231130	090800	4277280	5320	5320	5320	5320	50
644	20231130	090700	4011280	5320	5320	5320	5320	0
645	20231130	090600	4011280	5320	5320	5320	5320	91
646	20231130	090500	3527160	5320	5320	5320	5320	0
647	20231130	090400	3527160	5320	5320	5320	5320	0
648	20231130	090300	3527160	5320	5320	5320	5320	0
649	20231130	090200	3527160	5320	5320	5320	5320	541
650	20231130	090100	649040	5320	5320	5320	5320	0
651	20231130	090000	649040	5320	5320	5320	5320	122