KissMeData/101530/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200400	53887710	5360	5360	5360	5360	41
3	20231130	200300	53887710	5360	5360	5360	5360	0
4	20231130	200200	53887710	5360	5360	5360	5360	0
5	20231130	200100	53887710	5360	5360	5360	5360	0
6	20231130	200000	53887710	5360	5360	5360	5360	0
7	20231130	195900	53887710	5360	5360	5360	5360	0
8	20231130	195800	53887710	5360	5360	5360	5360	0
9	20231130	195700	53887710	5360	5360	5360	5360	0
10	20231130	195600	53887710	5360	5360	5360	5360	0
11	20231130	195500	53887710	5360	5360	5360	5360	0
12	20231130	195400	53887710	5360	5360	5360	5360	0
13	20231130	195300	53887710	5360	5360	5360	5360	0
14	20231130	195200	53887710	5360	5360	5360	5360	0
15	20231130	195100	53887710	5360	5360	5360	5360	0
16	20231130	195000	53887710	5360	5360	5360	5360	0
17	20231130	194900	53887710	5360	5360	5360	5360	0
18	20231130	194800	53887710	5360	5360	5360	5360	0
19	20231130	194700	53887710	5360	5360	5360	5360	0
20	20231130	194600	53887710	5360	5360	5360	5360	0
21	20231130	194500	53887710	5360	5360	5360	5360	0
22	20231130	194400	53887710	5360	5360	5360	5360	0
23	20231130	194300	53887710	5360	5360	5360	5360	0
24	20231130	194200	53887710	5360	5360	5360	5360	0
25	20231130	194100	53887710	5360	5360	5360	5360	0
26	20231130	194000	53887710	5360	5360	5360	5360	0
27	20231130	193900	53887710	5360	5360	5360	5360	0
28	20231130	193800	53887710	5360	5360	5360	5360	0
29	20231130	193700	53887710	5360	5360	5360	5360	0
30	20231130	193600	53887710	5360	5360	5360	5360	0
31	20231130	193500	53887710	5360	5360	5360	5360	0
32	20231130	193400	53887710	5360	5360	5360	5360	41
33	20231130	193300	53887710	5360	5360	5360	5360	0
34	20231130	193200	53887710	5360	5360	5360	5360	0
35	20231130	193100	53887710	5360	5360	5360	5360	0
36	20231130	193000	53887710	5360	5360	5360	5360	0
37	20231130	192900	53887710	5360	5360	5360	5360	0
38	20231130	192800	53887710	5360	5360	5360	5360	0
39	20231130	192700	53887710	5360	5360	5360	5360	0
40	20231130	192600	53887710	5360	5360	5360	5360	0
41	20231130	192500	53887710	5360	5360	5360	5360	0
42	20231130	192400	53887710	5360	5360	5360	5360	0
43	20231130	192300	53887710	5360	5360	5360	5360	0
44	20231130	192200	53887710	5360	5360	5360	5360	0
45	20231130	192100	53887710	5360	5360	5360	5360	0
46	20231130	192000	53887710	5360	5360	5360	5360	0
47	20231130	191900	53887710	5360	5360	5360	5360	0
48	20231130	191800	53887710	5360	5360	5360	5360	0
49	20231130	191700	53887710	5360	5360	5360	5360	0
50	20231130	191600	53887710	5360	5360	5360	5360	0
51	20231130	191500	53887710	5360	5360	5360	5360	0
52	20231130	191400	53887710	5360	5360	5360	5360	0
53	20231130	191300	53887710	5360	5360	5360	5360	0
54	20231130	191200	53887710	5360	5360	5360	5360	0
55	20231130	191100	53887710	5360	5360	5360	5360	0
56	20231130	191000	53887710	5360	5360	5360	5360	0
57	20231130	190900	53887710	5360	5360	5360	5360	0
58	20231130	190800	53887710	5360	5360	5360	5360	0
59	20231130	190700	53887710	5360	5360	5360	5360	0
60	20231130	190600	53887710	5360	5360	5360	5360	0
61	20231130	190500	53887710	5360	5360	5360	5360	0
62	20231130	190400	53887710	5360	5360	5360	5360	41
63	20231130	190300	53887710	5360	5360	5360	5360	0
64	20231130	190200	53887710	5360	5360	5360	5360	0
65	20231130	190100	53887710	5360	5360	5360	5360	0
66	20231130	190000	53887710	5360	5360	5360	5360	0
67	20231130	185900	53887710	5360	5360	5360	5360	0
68	20231130	185800	53887710	5360	5360	5360	5360	0
69	20231130	185700	53887710	5360	5360	5360	5360	0
70	20231130	185600	53887710	5360	5360	5360	5360	0
71	20231130	185500	53887710	5360	5360	5360	5360	0
72	20231130	185400	53887710	5360	5360	5360	5360	0
73	20231130	185300	53887710	5360	5360	5360	5360	0
74	20231130	185200	53887710	5360	5360	5360	5360	0
75	20231130	185100	53887710	5360	5360	5360	5360	0
76	20231130	185000	53887710	5360	5360	5360	5360	0
77	20231130	184900	53887710	5360	5360	5360	5360	0
78	20231130	184800	53887710	5360	5360	5360	5360	0
79	20231130	184700	53887710	5360	5360	5360	5360	0
80	20231130	184600	53887710	5360	5360	5360	5360	0
81	20231130	184500	53887710	5360	5360	5360	5360	0
82	20231130	184400	53887710	5360	5360	5360	5360	0
83	20231130	184300	53887710	5360	5360	5360	5360	0
84	20231130	184200	53887710	5360	5360	5360	5360	0
85	20231130	184100	53887710	5360	5360	5360	5360	0
86	20231130	184000	53887710	5360	5360	5360	5360	0
87	20231130	183900	53887710	5360	5360	5360	5360	0
88	20231130	183800	53887710	5360	5360	5360	5360	0
89	20231130	183700	53887710	5360	5360	5360	5360	0
90	20231130	183600	53887710	5360	5360	5360	5360	0
91	20231130	183500	53887710	5360	5360	5360	5360	0
92	20231130	183400	53887710	5360	5360	5360	5360	41
93	20231130	183300	53887710	5360	5360	5360	5360	0
94	20231130	183200	53887710	5360	5360	5360	5360	0
95	20231130	183100	53887710	5360	5360	5360	5360	0
96	20231130	183000	53887710	5360	5360	5360	5360	0
97	20231130	182900	53887710	5360	5360	5360	5360	0
98	20231130	182800	53887710	5360	5360	5360	5360	0
99	20231130	182700	53887710	5360	5360	5360	5360	0
100	20231130	182600	53887710	5360	5360	5360	5360	0
101	20231130	182500	53887710	5360	5360	5360	5360	0
102	20231130	182400	53887710	5360	5360	5360	5360	0
103	20231130	182300	53887710	5360	5360	5360	5360	0
104	20231130	182200	53887710	5360	5360	5360	5360	0
105	20231130	182100	53887710	5360	5360	5360	5360	0
106	20231130	182000	53887710	5360	5360	5360	5360	0
107	20231130	181900	53887710	5360	5360	5360	5360	0
108	20231130	181800	53887710	5360	5360	5360	5360	0
109	20231130	181700	53887710	5360	5360	5360	5360	0
110	20231130	181600	53887710	5360	5360	5360	5360	0
111	20231130	181500	53887710	5360	5360	5360	5360	0
112	20231130	181400	53887710	5360	5360	5360	5360	0
113	20231130	181300	53887710	5360	5360	5360	5360	0
114	20231130	181200	53887710	5360	5360	5360	5360	0
115	20231130	181100	53887710	5360	5360	5360	5360	0
116	20231130	181000	53887710	5360	5360	5360	5360	0
117	20231130	180900	53887710	5360	5360	5360	5360	0
118	20231130	180800	53887710	5360	5360	5360	5360	0
119	20231130	180700	53887710	5360	5360	5360	5360	0
120	20231130	180600	53887710	5360	5360	5360	5360	0
121	20231130	180500	53887710	5360	5360	5360	5360	0
122	20231130	180400	53887710	5360	5360	5360	5360	41
123	20231130	180300	53887710	5360	5360	5360	5360	0
124	20231130	180200	53887710	5360	5360	5360	5360	0
125	20231130	180100	53887710	5360	5360	5360	5360	0
126	20231130	180000	53887710	5360	5360	5360	5360	0
127	20231130	175900	53887710	5360	5360	5360	5360	0
128	20231130	175800	53887710	5360	5360	5360	5360	0
129	20231130	175700	53887710	5360	5360	5360	5360	0
130	20231130	175600	53887710	5360	5360	5360	5360	0
131	20231130	175500	53887710	5360	5360	5360	5360	0
132	20231130	175400	53887710	5360	5360	5360	5360	0
133	20231130	175300	53887710	5360	5360	5360	5360	0
134	20231130	175200	53887710	5360	5360	5360	5360	0
135	20231130	175100	53887710	5360	5360	5360	5360	0
136	20231130	175000	53887710	5360	5360	5360	5360	0
137	20231130	174900	53887710	5360	5360	5360	5360	0
138	20231130	174800	53887710	5360	5360	5360	5360	0
139	20231130	174700	53887710	5360	5360	5360	5360	0
140	20231130	174600	53887710	5360	5360	5360	5360	0
141	20231130	174500	53887710	5360	5360	5360	5360	0
142	20231130	174400	53887710	5360	5360	5360	5360	0
143	20231130	174300	53887710	5360	5360	5360	5360	0
144	20231130	174200	53887710	5360	5360	5360	5360	0
145	20231130	174100	53887710	5360	5360	5360	5360	0
146	20231130	174000	53887710	5360	5360	5360	5360	0
147	20231130	173900	53887710	5360	5360	5360	5360	0
148	20231130	173800	53887710	5360	5360	5360	5360	0
149	20231130	173700	53887710	5360	5360	5360	5360	0
150	20231130	173600	53887710	5360	5360	5360	5360	0
151	20231130	173500	53887710	5360	5360	5360	5360	0
152	20231130	173400	53887710	5360	5360	5360	5360	41
153	20231130	173300	53887710	5360	5360	5360	5360	0
154	20231130	173200	53887710	5360	5360	5360	5360	0
155	20231130	173100	53887710	5360	5360	5360	5360	0
156	20231130	173000	53887710	5360	5360	5360	5360	0
157	20231130	172900	53887710	5360	5360	5360	5360	0
158	20231130	172800	53887710	5360	5360	5360	5360	0
159	20231130	172700	53887710	5360	5360	5360	5360	0
160	20231130	172600	53887710	5360	5360	5360	5360	0
161	20231130	172500	53887710	5360	5360	5360	5360	0
162	20231130	172400	53887710	5360	5360	5360	5360	0
163	20231130	172300	53887710	5360	5360	5360	5360	0
164	20231130	172200	53887710	5360	5360	5360	5360	0
165	20231130	172100	53887710	5360	5360	5360	5360	0
166	20231130	172000	53887710	5360	5360	5360	5360	0
167	20231130	171900	53887710	5360	5360	5360	5360	0
168	20231130	171800	53887710	5360	5360	5360	5360	0
169	20231130	171700	53887710	5360	5360	5360	5360	0
170	20231130	171600	53887710	5360	5360	5360	5360	0
171	20231130	171500	53887710	5360	5360	5360	5360	0
172	20231130	171400	53887710	5360	5360	5360	5360	0
173	20231130	171300	53887710	5360	5360	5360	5360	0
174	20231130	171200	53887710	5360	5360	5360	5360	0
175	20231130	171100	53887710	5360	5360	5360	5360	0
176	20231130	171000	53887710	5360	5360	5360	5360	0
177	20231130	170900	53887710	5360	5360	5360	5360	0
178	20231130	170800	53887710	5360	5360	5360	5360	0
179	20231130	170700	53887710	5360	5360	5360	5360	0
180	20231130	170600	53887710	5360	5360	5360	5360	0
181	20231130	170500	53887710	5360	5360	5360	5360	0
182	20231130	170400	53887710	5360	5360	5360	5360	41
183	20231130	170300	53887710	5360	5360	5360	5360	0
184	20231130	170200	53887710	5360	5360	5360	5360	0
185	20231130	170100	53887710	5360	5360	5360	5360	0
186	20231130	170000	53887710	5360	5360	5360	5360	0
187	20231130	165900	53887710	5360	5360	5360	5360	0
188	20231130	165800	53887710	5360	5360	5360	5360	0
189	20231130	165700	53887710	5360	5360	5360	5360	0
190	20231130	165600	53887710	5360	5360	5360	5360	0
191	20231130	165500	53887710	5360	5360	5360	5360	0
192	20231130	165400	53887710	5360	5360	5360	5360	0
193	20231130	165300	53887710	5360	5360	5360	5360	0
194	20231130	165200	53887710	5360	5360	5360	5360	0
195	20231130	165100	53887710	5360	5360	5360	5360	0
196	20231130	165000	53887710	5360	5360	5360	5360	0
197	20231130	164900	53887710	5360	5360	5360	5360	0
198	20231130	164800	53887710	5360	5360	5360	5360	0
199	20231130	164700	53887710	5360	5360	5360	5360	0
200	20231130	164600	53887710	5360	5360	5360	5360	0
201	20231130	164500	53887710	5360	5360	5360	5360	0
202	20231130	164400	53887710	5360	5360	5360	5360	0
203	20231130	164300	53887710	5360	5360	5360	5360	0
204	20231130	164200	53887710	5360	5360	5360	5360	0
205	20231130	164100	53887710	5360	5360	5360	5360	0
206	20231130	164000	53887710	5360	5360	5360	5360	0
207	20231130	163900	53887710	5360	5360	5360	5360	0
208	20231130	163800	53887710	5360	5360	5360	5360	0
209	20231130	163700	53887710	5360	5360	5360	5360	0
210	20231130	163600	53887710	5360	5360	5360	5360	0
211	20231130	163500	53887710	5360	5360	5360	5360	0
212	20231130	163400	53887710	5360	5360	5360	5360	41
213	20231130	163300	53887710	5360	5360	5360	5360	0
214	20231130	163200	53887710	5360	5360	5360	5360	0
215	20231130	163100	53887710	5360	5360	5360	5360	0
216	20231130	163000	53887710	5360	5360	5360	5360	0
217	20231130	162900	53887710	5360	5360	5360	5360	0
218	20231130	162800	53887710	5360	5360	5360	5360	0
219	20231130	162700	53887710	5360	5360	5360	5360	0
220	20231130	162600	53887710	5360	5360	5360	5360	0
221	20231130	162500	53887710	5360	5360	5360	5360	0
222	20231130	162400	53887710	5360	5360	5360	5360	0
223	20231130	162300	53887710	5360	5360	5360	5360	0
224	20231130	162200	53887710	5360	5360	5360	5360	0
225	20231130	162100	53887710	5360	5360	5360	5360	0
226	20231130	162000	53887710	5360	5360	5360	5360	0
227	20231130	161900	53887710	5360	5360	5360	5360	0
228	20231130	161800	53887710	5360	5360	5360	5360	0
229	20231130	161700	53887710	5360	5360	5360	5360	0
230	20231130	161600	53887710	5360	5360	5360	5360	0
231	20231130	161500	53887710	5360	5360	5360	5360	0
232	20231130	161400	53887710	5360	5360	5360	5360	0
233	20231130	161300	53887710	5360	5360	5360	5360	0
234	20231130	161200	53887710	5360	5360	5360	5360	0
235	20231130	161100	53887710	5360	5360	5360	5360	0
236	20231130	161000	53887710	5360	5360	5360	5360	0
237	20231130	160900	53887710	5360	5360	5360	5360	0
238	20231130	160800	53887710	5360	5360	5360	5360	0
239	20231130	160700	53887710	5360	5360	5360	5360	0
240	20231130	160600	53887710	5360	5360	5360	5360	0
241	20231130	160500	53887710	5360	5360	5360	5360	0
242	20231130	160400	53887710	5360	5360	5360	5360	41
243	20231130	160300	53887710	5360	5360	5360	5360	0
244	20231130	160200	53887710	5360	5360	5360	5360	0
245	20231130	160100	53887710	5360	5360	5360	5360	0
246	20231130	160000	53887710	5360	5360	5360	5360	0
247	20231130	155900	53887710	5360	5360	5360	5360	0
248	20231130	155800	53887710	5360	5360	5360	5360	0
249	20231130	155700	53887710	5360	5360	5360	5360	0
250	20231130	155600	53887710	5360	5360	5360	5360	0
251	20231130	155500	53887710	5360	5360	5360	5360	0
252	20231130	155400	53887710	5360	5360	5360	5360	0
253	20231130	155300	53887710	5360	5360	5360	5360	0
254	20231130	155200	53887710	5360	5360	5360	5360	0
255	20231130	155100	53887710	5360	5360	5360	5360	0
256	20231130	155000	53887710	5360	5360	5360	5360	0
257	20231130	154900	53887710	5360	5360	5360	5360	0
258	20231130	154800	53887710	5360	5360	5360	5360	0
259	20231130	154700	53887710	5360	5360	5360	5360	0
260	20231130	154600	53887710	5360	5360	5360	5360	0
261	20231130	154500	53887710	5360	5360	5360	5360	0
262	20231130	154400	53887710	5360	5360	5360	5360	0
263	20231130	154300	53887710	5360	5360	5360	5360	0
264	20231130	154200	53887710	5360	5360	5360	5360	0
265	20231130	154100	53887710	5360	5360	5360	5360	0
266	20231130	154000	53887710	5360	5360	5360	5360	0
267	20231130	153900	53887710	5360	5360	5360	5360	0
268	20231130	153800	53887710	5360	5360	5360	5360	0
269	20231130	153700	53887710	5360	5360	5360	5360	0
270	20231130	153600	53887710	5360	5360	5360	5360	0
271	20231130	153500	53887710	5360	5360	5360	5360	0
272	20231130	153400	53887710	5360	5360	5360	5360	41
273	20231130	153300	53887710	5360	5360	5360	5360	0
274	20231130	153200	53887710	5360	5360	5360	5360	0
275	20231130	153100	53887710	5360	5360	5360	5360	0
276	20231130	153000	53887710	5360	5360	5360	5360	41
277	20231130	152900	53667950	5360	5360	5360	5360	0
278	20231130	152800	53667950	5360	5360	5360	5360	0
279	20231130	152700	53667950	5360	5360	5360	5360	0
280	20231130	152600	53667950	5360	5360	5360	5360	0
281	20231130	152500	53667950	5360	5360	5360	5360	0
282	20231130	152400	53667950	5360	5360	5360	5360	0
283	20231130	152300	53667950	5360	5360	5360	5360	0
284	20231130	152200	53667950	5360	5360	5360	5360	0
285	20231130	152100	53667950	5360	5360	5360	5360	0
286	20231130	152000	53667950	5360	5360	5360	5360	0
287	20231130	151900	53667950	5360	5360	5360	5360	18
288	20231130	151800	53571470	5350	5350	5350	5350	0
289	20231130	151700	53571470	5350	5350	5350	5350	0
290	20231130	151600	53571470	5350	5350	5350	5350	287
291	20231130	151500	52036020	5350	5350	5350	5350	100
292	20231130	151400	51501020	5350	5350	5350	5350	0
293	20231130	151300	51501020	5350	5350	5350	5350	0
294	20231130	151200	51501020	5350	5350	5350	5350	571
295	20231130	151100	48446170	5350	5350	5350	5350	0
296	20231130	151000	48446170	5350	5350	5350	5350	0
297	20231130	150900	48446170	5350	5350	5350	5350	0
298	20231130	150800	48446170	5350	5370	5370	5350	1393
299	20231130	150700	40981830	5380	5380	5380	5380	0
300	20231130	150600	40981830	5380	5380	5380	5380	0
301	20231130	150500	40981830	5380	5380	5380	5380	0
302	20231130	150400	40981830	5380	5380	5380	5380	38
303	20231130	150300	40777390	5380	5370	5380	5370	86
304	20231130	150200	40315070	5370	5370	5370	5370	0
305	20231130	150100	40315070	5370	5370	5370	5370	0
306	20231130	150000	40315070	5370	5370	5370	5370	0
307	20231130	145900	40315070	5370	5370	5370	5370	0
308	20231130	145800	40315070	5370	5370	5370	5370	0
309	20231130	145700	40315070	5370	5370	5370	5370	0
310	20231130	145600	40315070	5370	5370	5370	5370	0
311	20231130	145500	40315070	5370	5370	5370	5370	0
312	20231130	145400	40315070	5370	5370	5370	5370	0
313	20231130	145300	40315070	5370	5370	5370	5370	0
314	20231130	145200	40315070	5370	5370	5370	5370	0
315	20231130	145100	40315070	5370	5370	5370	5370	52
316	20231130	145000	40035830	5370	5370	5370	5370	49
317	20231130	144900	39772700	5370	5370	5370	5370	0
318	20231130	144800	39772700	5370	5370	5370	5370	72
319	20231130	144700	39386060	5370	5370	5370	5370	0
320	20231130	144600	39386060	5370	5370	5370	5370	0
321	20231130	144500	39386060	5370	5380	5380	5370	69
322	20231130	144400	39015030	5380	5380	5380	5380	0
323	20231130	144300	39015030	5380	5380	5380	5380	0
324	20231130	144200	39015030	5380	5380	5380	5380	0
325	20231130	144100	39015030	5380	5380	5380	5380	0
326	20231130	144000	39015030	5380	5380	5380	5380	0
327	20231130	143900	39015030	5380	5380	5380	5380	0
328	20231130	143800	39015030	5380	5380	5380	5380	0
329	20231130	143700	39015030	5380	5380	5380	5380	2
330	20231130	143600	39004270	5380	5380	5380	5380	0
331	20231130	143500	39004270	5380	5380	5380	5380	0
332	20231130	143400	39004270	5380	5380	5380	5380	0
333	20231130	143300	39004270	5380	5380	5380	5380	0
334	20231130	143200	39004270	5380	5380	5380	5380	0
335	20231130	143100	39004270	5380	5380	5380	5380	0
336	20231130	143000	39004270	5380	5380	5380	5380	0
337	20231130	142900	39004270	5380	5380	5380	5380	1
338	20231130	142800	38998890	5370	5370	5370	5370	50
339	20231130	142700	38730390	5370	5370	5370	5370	0
340	20231130	142600	38730390	5370	5370	5370	5370	0
341	20231130	142500	38730390	5370	5370	5370	5370	0
342	20231130	142400	38730390	5370	5370	5370	5370	0
343	20231130	142300	38730390	5370	5370	5370	5370	0
344	20231130	142200	38730390	5370	5370	5370	5370	60
345	20231130	142100	38408190	5370	5370	5370	5370	7
346	20231130	142000	38370600	5360	5370	5370	5360	630
347	20231130	141900	34987800	5370	5370	5370	5370	0
348	20231130	141800	34987800	5370	5360	5370	5360	907
349	20231130	141700	30117280	5370	5370	5370	5370	19
350	20231130	141600	30015250	5370	5370	5370	5370	0
351	20231130	141500	30015250	5370	5370	5370	5370	0
352	20231130	141400	30015250	5370	5370	5370	5370	112
353	20231130	141300	29413810	5360	5360	5360	5360	0
354	20231130	141200	29413810	5360	5360	5360	5360	0
355	20231130	141100	29413810	5360	5360	5360	5360	0
356	20231130	141000	29413810	5360	5360	5360	5360	0
357	20231130	140900	29413810	5360	5360	5360	5360	6
358	20231130	140800	29381650	5360	5360	5360	5360	15
359	20231130	140700	29301250	5380	5380	5380	5380	0
360	20231130	140600	29301250	5380	5380	5380	5380	0
361	20231130	140500	29301250	5380	5380	5380	5380	0
362	20231130	140400	29301250	5380	5380	5380	5380	0
363	20231130	140300	29301250	5380	5380	5380	5380	0
364	20231130	140200	29301250	5380	5380	5380	5380	0
365	20231130	140100	29301250	5380	5380	5380	5380	0
366	20231130	140000	29301250	5380	5380	5380	5380	0
367	20231130	135900	29301250	5380	5380	5380	5380	0
368	20231130	135800	29301250	5380	5380	5380	5380	0
369	20231130	135700	29301250	5380	5380	5380	5380	0
370	20231130	135600	29301250	5380	5380	5380	5380	5
371	20231130	135500	29274350	5380	5380	5380	5380	5
372	20231130	135400	29247450	5380	5380	5380	5380	0
373	20231130	135300	29247450	5380	5380	5380	5380	0
374	20231130	135200	29247450	5380	5380	5380	5380	0
375	20231130	135100	29247450	5380	5380	5380	5380	0
376	20231130	135000	29247450	5380	5380	5380	5380	130
377	20231130	134900	28548050	5380	5380	5380	5380	1
378	20231130	134800	28542670	5380	5380	5380	5380	0
379	20231130	134700	28542670	5380	5380	5380	5380	0
380	20231130	134600	28542670	5380	5380	5380	5380	101
381	20231130	134500	27999290	5380	5380	5380	5380	0
382	20231130	134400	27999290	5380	5380	5380	5380	0
383	20231130	134300	27999290	5380	5380	5380	5380	0
384	20231130	134200	27999290	5380	5380	5380	5380	0
385	20231130	134100	27999290	5380	5380	5380	5380	0
386	20231130	134000	27999290	5380	5380	5380	5380	0
387	20231130	133900	27999290	5380	5380	5380	5380	0
388	20231130	133800	27999290	5380	5380	5380	5380	0
389	20231130	133700	27999290	5380	5380	5380	5380	0
390	20231130	133600	27999290	5380	5380	5380	5380	0
391	20231130	133500	27999290	5380	5380	5380	5380	0
392	20231130	133400	27999290	5380	5380	5380	5380	1
393	20231130	133300	27993910	5370	5370	5370	5370	0
394	20231130	133200	27993910	5370	5370	5370	5370	0
395	20231130	133100	27993910	5370	5370	5370	5370	100
396	20231130	133000	27456910	5360	5360	5360	5360	0
397	20231130	132900	27456910	5360	5360	5360	5360	0
398	20231130	132800	27456910	5360	5360	5360	5360	0
399	20231130	132700	27456910	5360	5360	5360	5360	1
400	20231130	132600	27451550	5360	5360	5360	5360	90
401	20231130	132500	26969150	5360	5360	5360	5360	0
402	20231130	132400	26969150	5360	5360	5360	5360	0
403	20231130	132300	26969150	5360	5360	5360	5360	0
404	20231130	132200	26969150	5360	5360	5360	5360	0
405	20231130	132100	26969150	5360	5360	5360	5360	0
406	20231130	132000	26969150	5360	5360	5360	5360	0
407	20231130	131900	26969150	5360	5360	5360	5360	20
408	20231130	131800	26861950	5360	5360	5360	5360	0
409	20231130	131700	26861950	5360	5360	5360	5360	0
410	20231130	131600	26861950	5360	5360	5360	5360	0
411	20231130	131500	26861950	5360	5360	5360	5360	0
412	20231130	131400	26861950	5360	5360	5360	5360	0
413	20231130	131300	26861950	5360	5360	5360	5360	60
414	20231130	131200	26540350	5360	5360	5360	5360	0
415	20231130	131100	26540350	5360	5360	5360	5360	100
416	20231130	131000	26004350	5360	5360	5360	5360	0
417	20231130	130900	26004350	5360	5360	5360	5360	0
418	20231130	130800	26004350	5360	5360	5360	5360	0
419	20231130	130700	26004350	5360	5360	5360	5360	0
420	20231130	130600	26004350	5360	5360	5360	5360	0
421	20231130	130500	26004350	5360	5360	5360	5360	0
422	20231130	130400	26004350	5360	5360	5360	5360	0
423	20231130	130300	26004350	5360	5360	5360	5360	0
424	20231130	130200	26004350	5360	5360	5360	5360	0
425	20231130	130100	26004350	5360	5360	5360	5360	0
426	20231130	130000	26004350	5360	5360	5360	5360	0
427	20231130	125900	26004350	5360	5360	5360	5360	0
428	20231130	125800	26004350	5360	5360	5360	5360	0
429	20231130	125700	26004350	5360	5360	5360	5360	1
430	20231130	125600	25998990	5350	5350	5350	5350	0
431	20231130	125500	25998990	5350	5350	5350	5350	7
432	20231130	125400	25961540	5350	5350	5350	5350	0
433	20231130	125300	25961540	5350	5350	5350	5350	0
434	20231130	125200	25961540	5350	5350	5350	5350	0
435	20231130	125100	25961540	5350	5350	5350	5350	0
436	20231130	125000	25961540	5350	5350	5350	5350	0
437	20231130	124900	25961540	5350	5350	5350	5350	0
438	20231130	124800	25961540	5350	5350	5350	5350	12
439	20231130	124700	25897340	5350	5350	5350	5350	0
440	20231130	124600	25897340	5350	5350	5350	5350	0
441	20231130	124500	25897340	5350	5350	5350	5350	0
442	20231130	124400	25897340	5350	5350	5350	5350	0
443	20231130	124300	25897340	5350	5350	5350	5350	0
444	20231130	124200	25897340	5350	5350	5350	5350	0
445	20231130	124100	25897340	5350	5350	5350	5350	0
446	20231130	124000	25897340	5350	5350	5350	5350	0
447	20231130	123900	25897340	5350	5350	5350	5350	0
448	20231130	123800	25897340	5350	5350	5350	5350	10
449	20231130	123700	25843840	5340	5340	5340	5340	0
450	20231130	123600	25843840	5340	5340	5340	5340	1
451	20231130	123500	25838500	5340	5340	5340	5340	0
452	20231130	123400	25838500	5340	5340	5340	5340	19
453	20231130	123300	25737040	5340	5340	5340	5340	0
454	20231130	123200	25737040	5340	5340	5340	5340	0
455	20231130	123100	25737040	5340	5340	5340	5340	0
456	20231130	123000	25737040	5340	5340	5340	5340	0
457	20231130	122900	25737040	5340	5340	5340	5340	0
458	20231130	122800	25737040	5340	5340	5340	5340	0
459	20231130	122700	25737040	5340	5340	5340	5340	0
460	20231130	122600	25737040	5340	5340	5340	5340	0
461	20231130	122500	25737040	5340	5340	5340	5340	0
462	20231130	122400	25737040	5340	5340	5340	5340	0
463	20231130	122300	25737040	5340	5340	5340	5340	0
464	20231130	122200	25737040	5340	5340	5340	5340	0
465	20231130	122100	25737040	5340	5340	5340	5340	0
466	20231130	122000	25737040	5340	5340	5340	5340	0
467	20231130	121900	25737040	5340	5340	5340	5340	0
468	20231130	121800	25737040	5340	5340	5340	5340	0
469	20231130	121700	25737040	5340	5340	5340	5340	0
470	20231130	121600	25737040	5340	5340	5340	5340	0
471	20231130	121500	25737040	5340	5340	5340	5340	0
472	20231130	121400	25737040	5340	5340	5340	5340	0
473	20231130	121300	25737040	5340	5340	5340	5340	0
474	20231130	121200	25737040	5340	5340	5340	5340	0
475	20231130	121100	25737040	5340	5340	5340	5340	0
476	20231130	121000	25737040	5340	5340	5340	5340	0
477	20231130	120900	25737040	5340	5340	5340	5340	0
478	20231130	120800	25737040	5340	5340	5340	5340	0
479	20231130	120700	25737040	5340	5340	5340	5340	0
480	20231130	120600	25737040	5340	5340	5340	5340	0
481	20231130	120500	25737040	5340	5340	5340	5340	0
482	20231130	120400	25737040	5340	5340	5340	5340	0
483	20231130	120300	25737040	5340	5350	5350	5340	400
484	20231130	120200	23598160	5360	5360	5360	5360	0
485	20231130	120100	23598160	5360	5360	5360	5360	0
486	20231130	120000	23598160	5360	5360	5360	5360	3
487	20231130	115900	23582080	5360	5360	5360	5360	0
488	20231130	115800	23582080	5360	5360	5360	5360	0
489	20231130	115700	23582080	5360	5360	5360	5360	0
490	20231130	115600	23582080	5360	5360	5360	5360	0
491	20231130	115500	23582080	5360	5360	5360	5360	0
492	20231130	115400	23582080	5360	5360	5360	5360	0
493	20231130	115300	23582080	5360	5360	5360	5360	20
494	20231130	115200	23474880	5360	5360	5360	5360	50
495	20231130	115100	23206880	5380	5380	5380	5380	0
496	20231130	115000	23206880	5380	5380	5380	5380	0
497	20231130	114900	23206880	5380	5380	5380	5380	0
498	20231130	114800	23206880	5380	5380	5380	5380	0
499	20231130	114700	23206880	5380	5380	5380	5380	0
500	20231130	114600	23206880	5380	5380	5380	5380	0
501	20231130	114500	23206880	5380	5380	5380	5380	0
502	20231130	114400	23206880	5380	5380	5380	5380	0
503	20231130	114300	23206880	5380	5380	5380	5380	0
504	20231130	114200	23206880	5380	5380	5380	5380	0
505	20231130	114100	23206880	5380	5380	5380	5380	3
506	20231130	114000	23190740	5380	5380	5380	5380	106
507	20231130	113900	22620460	5370	5370	5370	5370	0
508	20231130	113800	22620460	5370	5370	5370	5370	0
509	20231130	113700	22620460	5370	5370	5370	5370	8
510	20231130	113600	22577500	5360	5360	5360	5360	0
511	20231130	113500	22577500	5360	5360	5360	5360	0
512	20231130	113400	22577500	5360	5370	5370	5360	108
513	20231130	113300	21997710	5380	5380	5380	5380	0
514	20231130	113200	21997710	5380	5380	5380	5380	50
515	20231130	113100	21728710	5370	5370	5370	5370	109
516	20231130	113000	21143380	5370	5370	5370	5370	0
517	20231130	112900	21143380	5370	5370	5370	5370	0
518	20231130	112800	21143380	5370	5370	5370	5370	0
519	20231130	112700	21143380	5370	5370	5370	5370	0
520	20231130	112600	21143380	5370	5370	5370	5370	0
521	20231130	112500	21143380	5370	5370	5370	5370	0
522	20231130	112400	21143380	5370	5370	5370	5370	0
523	20231130	112300	21143380	5370	5370	5370	5370	0
524	20231130	112200	21143380	5370	5370	5370	5370	0
525	20231130	112100	21143380	5370	5370	5370	5370	0
526	20231130	112000	21143380	5370	5370	5370	5370	0
527	20231130	111900	21143380	5370	5370	5370	5370	3
528	20231130	111800	21127270	5370	5370	5370	5370	0
529	20231130	111700	21127270	5370	5370	5370	5370	19
530	20231130	111600	21025240	5370	5370	5370	5370	0
531	20231130	111500	21025240	5370	5370	5370	5370	0
532	20231130	111400	21025240	5370	5370	5370	5370	0
533	20231130	111300	21025240	5370	5370	5370	5370	0
534	20231130	111200	21025240	5370	5370	5370	5370	0
535	20231130	111100	21025240	5370	5370	5370	5370	0
536	20231130	111000	21025240	5370	5370	5370	5370	0
537	20231130	110900	21025240	5370	5370	5370	5370	0
538	20231130	110800	21025240	5370	5370	5370	5370	0
539	20231130	110700	21025240	5370	5370	5370	5370	0
540	20231130	110600	21025240	5370	5370	5370	5370	0
541	20231130	110500	21025240	5370	5370	5370	5370	37
542	20231130	110400	20826550	5370	5370	5370	5370	30
543	20231130	110300	20665450	5370	5370	5370	5370	0
544	20231130	110200	20665450	5370	5370	5370	5370	37
545	20231130	110100	20466760	5360	5360	5360	5360	0
546	20231130	110000	20466760	5360	5360	5360	5360	0
547	20231130	105900	20466760	5360	5350	5360	5350	48
548	20231130	105800	20209950	5350	5350	5350	5350	62
549	20231130	105700	19878250	5350	5350	5350	5350	0
550	20231130	105600	19878250	5350	5350	5350	5350	0
551	20231130	105500	19878250	5350	5350	5350	5350	0
552	20231130	105400	19878250	5350	5350	5350	5350	0
553	20231130	105300	19878250	5350	5350	5350	5350	0
554	20231130	105200	19878250	5350	5350	5350	5350	0
555	20231130	105100	19878250	5350	5350	5350	5350	0
556	20231130	105000	19878250	5350	5350	5350	5350	0
557	20231130	104900	19878250	5350	5350	5350	5350	0
558	20231130	104800	19878250	5350	5350	5350	5350	0
559	20231130	104700	19878250	5350	5350	5350	5350	0
560	20231130	104600	19878250	5350	5350	5350	5350	0
561	20231130	104500	19878250	5350	5350	5350	5350	0
562	20231130	104400	19878250	5350	5350	5350	5350	0
563	20231130	104300	19878250	5350	5350	5350	5350	0
564	20231130	104200	19878250	5350	5350	5350	5350	0
565	20231130	104100	19878250	5350	5370	5370	5350	960
566	20231130	104000	14741850	5370	5370	5370	5370	166
567	20231130	103900	13850430	5350	5350	5350	5350	0
568	20231130	103800	13850430	5350	5350	5350	5350	0
569	20231130	103700	13850430	5350	5350	5350	5350	0
570	20231130	103600	13850430	5350	5350	5350	5350	0
571	20231130	103500	13850430	5350	5350	5350	5350	0
572	20231130	103400	13850430	5350	5350	5350	5350	0
573	20231130	103300	13850430	5350	5360	5360	5350	23
574	20231130	103200	13727370	5350	5350	5350	5350	0
575	20231130	103100	13727370	5350	5350	5350	5350	0
576	20231130	103000	13727370	5350	5350	5350	5350	0
577	20231130	102900	13727370	5350	5350	5350	5350	0
578	20231130	102800	13727370	5350	5350	5350	5350	0
579	20231130	102700	13727370	5350	5350	5350	5350	0
580	20231130	102600	13727370	5350	5350	5350	5350	0
581	20231130	102500	13727370	5350	5350	5350	5350	40
582	20231130	102400	13513370	5370	5370	5370	5370	0
583	20231130	102300	13513370	5370	5370	5370	5370	0
584	20231130	102200	13513370	5370	5370	5370	5370	0
585	20231130	102100	13513370	5370	5360	5370	5360	3
586	20231130	102000	13497270	5350	5350	5350	5350	0
587	20231130	101900	13497270	5350	5350	5350	5350	30
588	20231130	101800	13336770	5370	5370	5370	5370	0
589	20231130	101700	13336770	5370	5370	5370	5370	0
590	20231130	101600	13336770	5370	5370	5370	5370	0
591	20231130	101500	13336770	5370	5370	5370	5370	0
592	20231130	101400	13336770	5370	5370	5370	5370	30
593	20231130	101300	13175670	5370	5370	5370	5370	0
594	20231130	101200	13175670	5370	5370	5370	5370	0
595	20231130	101100	13175670	5370	5370	5370	5370	0
596	20231130	101000	13175670	5370	5370	5370	5370	0
597	20231130	100900	13175670	5370	5370	5370	5370	0
598	20231130	100800	13175670	5370	5370	5370	5370	0
599	20231130	100700	13175670	5370	5370	5370	5370	0
600	20231130	100600	13175670	5370	5370	5370	5370	0
601	20231130	100500	13175670	5370	5370	5370	5370	1
602	20231130	100400	13170300	5370	5370	5370	5370	0
603	20231130	100300	13170300	5370	5370	5370	5370	0
604	20231130	100200	13170300	5370	5370	5370	5370	0
605	20231130	100100	13170300	5370	5370	5370	5370	8
606	20231130	100000	13127340	5370	5370	5370	5370	0
607	20231130	095900	13127340	5370	5370	5370	5370	0
608	20231130	095800	13127340	5370	5370	5370	5370	1
609	20231130	095700	13121970	5370	5370	5370	5370	0
610	20231130	095600	13121970	5370	5370	5370	5370	0
611	20231130	095500	13121970	5370	5370	5370	5370	8
612	20231130	095400	13079010	5370	5370	5370	5370	0
613	20231130	095300	13079010	5370	5370	5370	5370	0
614	20231130	095200	13079010	5370	5370	5370	5370	2
615	20231130	095100	13068270	5370	5370	5370	5370	6
616	20231130	095000	13036050	5370	5370	5370	5370	6
617	20231130	094900	13003830	5370	5370	5370	5370	78
618	20231130	094800	12584970	5370	5370	5370	5370	0
619	20231130	094700	12584970	5370	5370	5370	5370	0
620	20231130	094600	12584970	5370	5370	5370	5370	0
621	20231130	094500	12584970	5370	5370	5370	5370	0
622	20231130	094400	12584970	5370	5370	5370	5370	0
623	20231130	094300	12584970	5370	5370	5370	5370	0
624	20231130	094200	12584970	5370	5370	5370	5370	0
625	20231130	094100	12584970	5370	5370	5370	5370	0
626	20231130	094000	12584970	5370	5370	5370	5370	0
627	20231130	093900	12584970	5370	5370	5370	5370	5
628	20231130	093800	12558120	5350	5350	5350	5350	0
629	20231130	093700	12558120	5350	5350	5350	5350	9
630	20231130	093600	12509970	5350	5350	5350	5350	0
631	20231130	093500	12509970	5350	5350	5350	5350	48
632	20231130	093400	12253170	5350	5350	5350	5350	0
633	20231130	093300	12253170	5350	5350	5350	5350	1
634	20231130	093200	12247820	5330	5330	5330	5330	20
635	20231130	093100	12141220	5350	5350	5350	5350	6
636	20231130	093000	12109120	5350	5350	5350	5350	1
637	20231130	092900	12103770	5350	5350	5350	5350	0
638	20231130	092800	12103770	5350	5350	5350	5350	60
639	20231130	092700	11782770	5350	5350	5350	5350	5
640	20231130	092600	11756020	5360	5360	5360	5360	0
641	20231130	092500	11756020	5360	5350	5360	5350	5
642	20231130	092400	11729230	5380	5360	5380	5360	10
643	20231130	092300	11675450	5380	5380	5380	5380	0
644	20231130	092200	11675450	5380	5380	5380	5380	0
645	20231130	092100	11675450	5380	5380	5380	5380	0
646	20231130	092000	11675450	5380	5380	5380	5380	0
647	20231130	091900	11675450	5380	5380	5380	5380	0
648	20231130	091800	11675450	5380	5350	5380	5350	41
649	20231130	091700	11454900	5380	5350	5380	5350	2
650	20231130	091600	11444170	5370	5370	5370	5370	0
651	20231130	091500	11444170	5370	5370	5370	5370	0
652	20231130	091400	11444170	5370	5370	5370	5370	0
653	20231130	091300	11444170	5370	5370	5370	5370	1
654	20231130	091200	11438800	5380	5370	5380	5370	50
655	20231130	091100	11169850	5370	5370	5370	5370	0
656	20231130	091000	11169850	5370	5370	5370	5370	1
657	20231130	090900	11164480	5370	5370	5370	5370	0
658	20231130	090800	11164480	5370	5370	5370	5370	0
659	20231130	090700	11164480	5370	5370	5370	5370	0
660	20231130	090600	11164480	5370	5370	5370	5370	2
661	20231130	090500	11153740	5330	5330	5330	5330	29
662	20231130	090400	10999170	5320	5360	5360	5320	1986
663	20231130	090300	411260	5330	5330	5330	5330	0
664	20231130	090200	411260	5330	5330	5330	5330	0
665	20231130	090100	411260	5330	5350	5350	5330	20
666	20231130	090000	304640	5440	5440	5440	5440	56