KissMeData/208350/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203200	39687960	4430	4430	4430	4430	297
3	20231130	203100	39687960	4430	4430	4430	4430	0
4	20231130	203000	39687960	4430	4430	4430	4430	0
5	20231130	202900	39687960	4430	4430	4430	4430	0
6	20231130	202800	39687960	4430	4430	4430	4430	0
7	20231130	202700	39687960	4430	4430	4430	4430	0
8	20231130	202600	39687960	4430	4430	4430	4430	0
9	20231130	202500	39687960	4430	4430	4430	4430	0
10	20231130	202400	39687960	4430	4430	4430	4430	0
11	20231130	202300	39687960	4430	4430	4430	4430	0
12	20231130	202200	39687960	4430	4430	4430	4430	0
13	20231130	202100	39687960	4430	4430	4430	4430	0
14	20231130	202000	39687960	4430	4430	4430	4430	0
15	20231130	201900	39687960	4430	4430	4430	4430	0
16	20231130	201800	39687960	4430	4430	4430	4430	0
17	20231130	201700	39687960	4430	4430	4430	4430	0
18	20231130	201600	39687960	4430	4430	4430	4430	0
19	20231130	201500	39687960	4430	4430	4430	4430	0
20	20231130	201400	39687960	4430	4430	4430	4430	0
21	20231130	201300	39687960	4430	4430	4430	4430	0
22	20231130	201200	39687960	4430	4430	4430	4430	0
23	20231130	201100	39687960	4430	4430	4430	4430	0
24	20231130	201000	39687960	4430	4430	4430	4430	0
25	20231130	200900	39687960	4430	4430	4430	4430	0
26	20231130	200800	39687960	4430	4430	4430	4430	0
27	20231130	200700	39687960	4430	4430	4430	4430	0
28	20231130	200600	39687960	4430	4430	4430	4430	0
29	20231130	200500	39687960	4430	4430	4430	4430	0
30	20231130	200400	39687960	4430	4430	4430	4430	0
31	20231130	200300	39687960	4430	4430	4430	4430	0
32	20231130	200200	39687960	4430	4430	4430	4430	297
33	20231130	200100	39687960	4430	4430	4430	4430	0
34	20231130	200000	39687960	4430	4430	4430	4430	0
35	20231130	195900	39687960	4430	4430	4430	4430	0
36	20231130	195800	39687960	4430	4430	4430	4430	0
37	20231130	195700	39687960	4430	4430	4430	4430	0
38	20231130	195600	39687960	4430	4430	4430	4430	0
39	20231130	195500	39687960	4430	4430	4430	4430	0
40	20231130	195400	39687960	4430	4430	4430	4430	0
41	20231130	195300	39687960	4430	4430	4430	4430	0
42	20231130	195200	39687960	4430	4430	4430	4430	0
43	20231130	195100	39687960	4430	4430	4430	4430	0
44	20231130	195000	39687960	4430	4430	4430	4430	0
45	20231130	194900	39687960	4430	4430	4430	4430	0
46	20231130	194800	39687960	4430	4430	4430	4430	0
47	20231130	194700	39687960	4430	4430	4430	4430	0
48	20231130	194600	39687960	4430	4430	4430	4430	0
49	20231130	194500	39687960	4430	4430	4430	4430	0
50	20231130	194400	39687960	4430	4430	4430	4430	0
51	20231130	194300	39687960	4430	4430	4430	4430	0
52	20231130	194200	39687960	4430	4430	4430	4430	0
53	20231130	194100	39687960	4430	4430	4430	4430	0
54	20231130	194000	39687960	4430	4430	4430	4430	0
55	20231130	193900	39687960	4430	4430	4430	4430	0
56	20231130	193800	39687960	4430	4430	4430	4430	0
57	20231130	193700	39687960	4430	4430	4430	4430	0
58	20231130	193600	39687960	4430	4430	4430	4430	0
59	20231130	193500	39687960	4430	4430	4430	4430	0
60	20231130	193400	39687960	4430	4430	4430	4430	0
61	20231130	193300	39687960	4430	4430	4430	4430	0
62	20231130	193200	39687960	4430	4430	4430	4430	297
63	20231130	193100	39687960	4430	4430	4430	4430	0
64	20231130	193000	39687960	4430	4430	4430	4430	0
65	20231130	192900	39687960	4430	4430	4430	4430	0
66	20231130	192800	39687960	4430	4430	4430	4430	0
67	20231130	192700	39687960	4430	4430	4430	4430	0
68	20231130	192600	39687960	4430	4430	4430	4430	0
69	20231130	192500	39687960	4430	4430	4430	4430	0
70	20231130	192400	39687960	4430	4430	4430	4430	0
71	20231130	192300	39687960	4430	4430	4430	4430	0
72	20231130	192200	39687960	4430	4430	4430	4430	0
73	20231130	192100	39687960	4430	4430	4430	4430	0
74	20231130	192000	39687960	4430	4430	4430	4430	0
75	20231130	191900	39687960	4430	4430	4430	4430	0
76	20231130	191800	39687960	4430	4430	4430	4430	0
77	20231130	191700	39687960	4430	4430	4430	4430	0
78	20231130	191600	39687960	4430	4430	4430	4430	0
79	20231130	191500	39687960	4430	4430	4430	4430	0
80	20231130	191400	39687960	4430	4430	4430	4430	0
81	20231130	191300	39687960	4430	4430	4430	4430	0
82	20231130	191200	39687960	4430	4430	4430	4430	0
83	20231130	191100	39687960	4430	4430	4430	4430	0
84	20231130	191000	39687960	4430	4430	4430	4430	0
85	20231130	190900	39687960	4430	4430	4430	4430	0
86	20231130	190800	39687960	4430	4430	4430	4430	0
87	20231130	190700	39687960	4430	4430	4430	4430	0
88	20231130	190600	39687960	4430	4430	4430	4430	0
89	20231130	190500	39687960	4430	4430	4430	4430	0
90	20231130	190400	39687960	4430	4430	4430	4430	0
91	20231130	190300	39687960	4430	4430	4430	4430	0
92	20231130	190200	39687960	4430	4430	4430	4430	297
93	20231130	190100	39687960	4430	4430	4430	4430	0
94	20231130	190000	39687960	4430	4430	4430	4430	0
95	20231130	185900	39687960	4430	4430	4430	4430	0
96	20231130	185800	39687960	4430	4430	4430	4430	0
97	20231130	185700	39687960	4430	4430	4430	4430	0
98	20231130	185600	39687960	4430	4430	4430	4430	0
99	20231130	185500	39687960	4430	4430	4430	4430	0
100	20231130	185400	39687960	4430	4430	4430	4430	0
101	20231130	185300	39687960	4430	4430	4430	4430	0
102	20231130	185200	39687960	4430	4430	4430	4430	0
103	20231130	185100	39687960	4430	4430	4430	4430	0
104	20231130	185000	39687960	4430	4430	4430	4430	0
105	20231130	184900	39687960	4430	4430	4430	4430	0
106	20231130	184800	39687960	4430	4430	4430	4430	0
107	20231130	184700	39687960	4430	4430	4430	4430	0
108	20231130	184600	39687960	4430	4430	4430	4430	0
109	20231130	184500	39687960	4430	4430	4430	4430	0
110	20231130	184400	39687960	4430	4430	4430	4430	0
111	20231130	184300	39687960	4430	4430	4430	4430	0
112	20231130	184200	39687960	4430	4430	4430	4430	0
113	20231130	184100	39687960	4430	4430	4430	4430	0
114	20231130	184000	39687960	4430	4430	4430	4430	0
115	20231130	183900	39687960	4430	4430	4430	4430	0
116	20231130	183800	39687960	4430	4430	4430	4430	0
117	20231130	183700	39687960	4430	4430	4430	4430	0
118	20231130	183600	39687960	4430	4430	4430	4430	0
119	20231130	183500	39687960	4430	4430	4430	4430	0
120	20231130	183400	39687960	4430	4430	4430	4430	0
121	20231130	183300	39687960	4430	4430	4430	4430	0
122	20231130	183200	39687960	4430	4430	4430	4430	297
123	20231130	183100	39687960	4430	4430	4430	4430	0
124	20231130	183000	39687960	4430	4430	4430	4430	0
125	20231130	182900	39687960	4430	4430	4430	4430	0
126	20231130	182800	39687960	4430	4430	4430	4430	0
127	20231130	182700	39687960	4430	4430	4430	4430	0
128	20231130	182600	39687960	4430	4430	4430	4430	0
129	20231130	182500	39687960	4430	4430	4430	4430	0
130	20231130	182400	39687960	4430	4430	4430	4430	0
131	20231130	182300	39687960	4430	4430	4430	4430	0
132	20231130	182200	39687960	4430	4430	4430	4430	0
133	20231130	182100	39687960	4430	4430	4430	4430	0
134	20231130	182000	39687960	4430	4430	4430	4430	0
135	20231130	181900	39687960	4430	4430	4430	4430	0
136	20231130	181800	39687960	4430	4430	4430	4430	0
137	20231130	181700	39687960	4430	4430	4430	4430	0
138	20231130	181600	39687960	4430	4430	4430	4430	0
139	20231130	181500	39687960	4430	4430	4430	4430	0
140	20231130	181400	39687960	4430	4430	4430	4430	0
141	20231130	181300	39687960	4430	4430	4430	4430	0
142	20231130	181200	39687960	4430	4430	4430	4430	0
143	20231130	181100	39687960	4430	4430	4430	4430	0
144	20231130	181000	39687960	4430	4430	4430	4430	0
145	20231130	180900	39687960	4430	4430	4430	4430	0
146	20231130	180800	39687960	4430	4430	4430	4430	0
147	20231130	180700	39687960	4430	4430	4430	4430	0
148	20231130	180600	39687960	4430	4430	4430	4430	0
149	20231130	180500	39687960	4430	4430	4430	4430	0
150	20231130	180400	39687960	4430	4430	4430	4430	0
151	20231130	180300	39687960	4430	4430	4430	4430	0
152	20231130	180200	39687960	4430	4430	4430	4430	297
153	20231130	180100	39687960	4430	4430	4430	4430	0
154	20231130	180000	39687960	4430	4430	4430	4430	0
155	20231130	175900	39687960	4430	4430	4430	4430	0
156	20231130	175800	39687960	4430	4430	4430	4430	0
157	20231130	175700	39687960	4430	4430	4430	4430	0
158	20231130	175600	39687960	4430	4430	4430	4430	0
159	20231130	175500	39687960	4430	4430	4430	4430	0
160	20231130	175400	39687960	4430	4430	4430	4430	0
161	20231130	175300	39687960	4430	4430	4430	4430	0
162	20231130	175200	39687960	4430	4430	4430	4430	0
163	20231130	175100	39687960	4430	4430	4430	4430	0
164	20231130	175000	39687960	4430	4430	4430	4430	0
165	20231130	174900	39687960	4430	4430	4430	4430	0
166	20231130	174800	39687960	4430	4430	4430	4430	0
167	20231130	174700	39687960	4430	4430	4430	4430	0
168	20231130	174600	39687960	4430	4430	4430	4430	0
169	20231130	174500	39687960	4430	4430	4430	4430	0
170	20231130	174400	39687960	4430	4430	4430	4430	0
171	20231130	174300	39687960	4430	4430	4430	4430	0
172	20231130	174200	39687960	4430	4430	4430	4430	0
173	20231130	174100	39687960	4430	4430	4430	4430	0
174	20231130	174000	39687960	4430	4430	4430	4430	0
175	20231130	173900	39687960	4430	4430	4430	4430	0
176	20231130	173800	39687960	4430	4430	4430	4430	0
177	20231130	173700	39687960	4430	4430	4430	4430	0
178	20231130	173600	39687960	4430	4430	4430	4430	0
179	20231130	173500	39687960	4430	4430	4430	4430	0
180	20231130	173400	39687960	4430	4430	4430	4430	0
181	20231130	173300	39687960	4430	4430	4430	4430	0
182	20231130	173200	39687960	4430	4430	4430	4430	297
183	20231130	173100	39687960	4430	4430	4430	4430	0
184	20231130	173000	39687960	4430	4430	4430	4430	0
185	20231130	172900	39687960	4430	4430	4430	4430	0
186	20231130	172800	39687960	4430	4430	4430	4430	0
187	20231130	172700	39687960	4430	4430	4430	4430	0
188	20231130	172600	39687960	4430	4430	4430	4430	0
189	20231130	172500	39687960	4430	4430	4430	4430	0
190	20231130	172400	39687960	4430	4430	4430	4430	0
191	20231130	172300	39687960	4430	4430	4430	4430	0
192	20231130	172200	39687960	4430	4430	4430	4430	0
193	20231130	172100	39687960	4430	4430	4430	4430	0
194	20231130	172000	39687960	4430	4430	4430	4430	0
195	20231130	171900	39687960	4430	4430	4430	4430	0
196	20231130	171800	39687960	4430	4430	4430	4430	0
197	20231130	171700	39687960	4430	4430	4430	4430	0
198	20231130	171600	39687960	4430	4430	4430	4430	0
199	20231130	171500	39687960	4430	4430	4430	4430	0
200	20231130	171400	39687960	4430	4430	4430	4430	0
201	20231130	171300	39687960	4430	4430	4430	4430	0
202	20231130	171200	39687960	4430	4430	4430	4430	0
203	20231130	171100	39687960	4430	4430	4430	4430	0
204	20231130	171000	39687960	4430	4430	4430	4430	0
205	20231130	170900	39687960	4430	4430	4430	4430	0
206	20231130	170800	39687960	4430	4430	4430	4430	0
207	20231130	170700	39687960	4430	4430	4430	4430	0
208	20231130	170600	39687960	4430	4430	4430	4430	0
209	20231130	170500	39687960	4430	4430	4430	4430	0
210	20231130	170400	39687960	4430	4430	4430	4430	0
211	20231130	170300	39687960	4430	4430	4430	4430	0
212	20231130	170200	39687960	4430	4430	4430	4430	297
213	20231130	170100	39687960	4430	4430	4430	4430	0
214	20231130	170000	39687960	4430	4430	4430	4430	0
215	20231130	165900	39687960	4430	4430	4430	4430	0
216	20231130	165800	39687960	4430	4430	4430	4430	0
217	20231130	165700	39687960	4430	4430	4430	4430	0
218	20231130	165600	39687960	4430	4430	4430	4430	0
219	20231130	165500	39687960	4430	4430	4430	4430	0
220	20231130	165400	39687960	4430	4430	4430	4430	0
221	20231130	165300	39687960	4430	4430	4430	4430	0
222	20231130	165200	39687960	4430	4430	4430	4430	0
223	20231130	165100	39687960	4430	4430	4430	4430	0
224	20231130	165000	39687960	4430	4430	4430	4430	0
225	20231130	164900	39687960	4430	4430	4430	4430	0
226	20231130	164800	39687960	4430	4430	4430	4430	0
227	20231130	164700	39687960	4430	4430	4430	4430	0
228	20231130	164600	39687960	4430	4430	4430	4430	0
229	20231130	164500	39687960	4430	4430	4430	4430	0
230	20231130	164400	39687960	4430	4430	4430	4430	0
231	20231130	164300	39687960	4430	4430	4430	4430	0
232	20231130	164200	39687960	4430	4430	4430	4430	0
233	20231130	164100	39687960	4430	4430	4430	4430	0
234	20231130	164000	39687960	4430	4430	4430	4430	0
235	20231130	163900	39687960	4430	4430	4430	4430	0
236	20231130	163800	39687960	4430	4430	4430	4430	0
237	20231130	163700	39687960	4430	4430	4430	4430	0
238	20231130	163600	39687960	4430	4430	4430	4430	0
239	20231130	163500	39687960	4430	4430	4430	4430	0
240	20231130	163400	39687960	4430	4430	4430	4430	0
241	20231130	163300	39687960	4430	4430	4430	4430	0
242	20231130	163200	39687960	4430	4430	4430	4430	297
243	20231130	163100	39687960	4430	4430	4430	4430	0
244	20231130	163000	39687960	4430	4430	4430	4430	0
245	20231130	162900	39687960	4430	4430	4430	4430	0
246	20231130	162800	39687960	4430	4430	4430	4430	0
247	20231130	162700	39687960	4430	4430	4430	4430	0
248	20231130	162600	39687960	4430	4430	4430	4430	0
249	20231130	162500	39687960	4430	4430	4430	4430	0
250	20231130	162400	39687960	4430	4430	4430	4430	0
251	20231130	162300	39687960	4430	4430	4430	4430	0
252	20231130	162200	39687960	4430	4430	4430	4430	0
253	20231130	162100	39687960	4430	4430	4430	4430	0
254	20231130	162000	39687960	4430	4430	4430	4430	0
255	20231130	161900	39687960	4430	4430	4430	4430	0
256	20231130	161800	39687960	4430	4430	4430	4430	0
257	20231130	161700	39687960	4430	4430	4430	4430	0
258	20231130	161600	39687960	4430	4430	4430	4430	0
259	20231130	161500	39687960	4430	4430	4430	4430	0
260	20231130	161400	39687960	4430	4430	4430	4430	0
261	20231130	161300	39687960	4430	4430	4430	4430	0
262	20231130	161200	39687960	4430	4430	4430	4430	0
263	20231130	161100	39687960	4430	4430	4430	4430	0
264	20231130	161000	39687960	4430	4430	4430	4430	0
265	20231130	160900	39687960	4430	4430	4430	4430	0
266	20231130	160800	39687960	4430	4430	4430	4430	0
267	20231130	160700	39687960	4430	4430	4430	4430	0
268	20231130	160600	39687960	4430	4430	4430	4430	0
269	20231130	160500	39687960	4430	4430	4430	4430	0
270	20231130	160400	39687960	4430	4430	4430	4430	0
271	20231130	160300	39687960	4430	4430	4430	4430	0
272	20231130	160200	39687960	4430	4430	4430	4430	297
273	20231130	160100	39687960	4430	4430	4430	4430	0
274	20231130	160000	39687960	4430	4430	4430	4430	0
275	20231130	155900	39687960	4430	4430	4430	4430	0
276	20231130	155800	39687960	4430	4430	4430	4430	0
277	20231130	155700	39687960	4430	4430	4430	4430	0
278	20231130	155600	39687960	4430	4430	4430	4430	0
279	20231130	155500	39687960	4430	4430	4430	4430	0
280	20231130	155400	39687960	4430	4430	4430	4430	0
281	20231130	155300	39687960	4430	4430	4430	4430	0
282	20231130	155200	39687960	4430	4430	4430	4430	0
283	20231130	155100	39687960	4430	4430	4430	4430	0
284	20231130	155000	39687960	4430	4430	4430	4430	0
285	20231130	154900	39687960	4430	4430	4430	4430	0
286	20231130	154800	39687960	4430	4430	4430	4430	0
287	20231130	154700	39687960	4430	4430	4430	4430	0
288	20231130	154600	39687960	4430	4430	4430	4430	0
289	20231130	154500	39687960	4430	4430	4430	4430	0
290	20231130	154400	39687960	4430	4430	4430	4430	0
291	20231130	154300	39687960	4430	4430	4430	4430	0
292	20231130	154200	39687960	4430	4430	4430	4430	0
293	20231130	154100	39687960	4430	4430	4430	4430	0
294	20231130	154000	39687960	4430	4430	4430	4430	0
295	20231130	153900	39687960	4430	4430	4430	4430	0
296	20231130	153800	39687960	4430	4430	4430	4430	0
297	20231130	153700	39687960	4430	4430	4430	4430	0
298	20231130	153600	39687960	4430	4430	4430	4430	0
299	20231130	153500	39687960	4430	4430	4430	4430	0
300	20231130	153400	39687960	4430	4430	4430	4430	0
301	20231130	153300	39687960	4430	4430	4430	4430	0
302	20231130	153200	39687960	4430	4430	4430	4430	297
303	20231130	153100	39687960	4430	4430	4430	4430	0
304	20231130	153000	39687960	4430	4430	4430	4430	297
305	20231130	152900	38372250	4350	4350	4350	4350	0
306	20231130	152800	38372250	4350	4350	4350	4350	0
307	20231130	152700	38372250	4350	4350	4350	4350	0
308	20231130	152600	38372250	4350	4350	4350	4350	0
309	20231130	152500	38372250	4350	4350	4350	4350	0
310	20231130	152400	38372250	4350	4350	4350	4350	0
311	20231130	152300	38372250	4350	4350	4350	4350	0
312	20231130	152200	38372250	4350	4350	4350	4350	0
313	20231130	152100	38372250	4350	4350	4350	4350	0
314	20231130	152000	38372250	4350	4350	4350	4350	0
315	20231130	151900	38372250	4350	4350	4350	4350	2
316	20231130	151800	38363550	4350	4350	4350	4350	0
317	20231130	151700	38363550	4350	4350	4350	4350	0
318	20231130	151600	38363550	4350	4360	4360	4350	55
319	20231130	151500	38124020	4330	4365	4365	4330	38
320	20231130	151400	37958530	4360	4365	4365	4360	737
321	20231130	151300	34745030	4450	4450	4450	4450	0
322	20231130	151200	34745030	4450	4460	4460	4335	26
323	20231130	151100	34632060	4335	4340	4340	4335	7
324	20231130	151000	34601690	4285	4280	4470	4275	118
325	20231130	150900	34095950	4355	4300	4355	4300	23
326	20231130	150800	33996435	4300	4300	4300	4300	0
327	20231130	150700	33996435	4300	4300	4300	4300	1
328	20231130	150600	33992135	4300	4300	4300	4300	0
329	20231130	150500	33992135	4300	4300	4300	4300	0
330	20231130	150400	33992135	4300	4300	4300	4300	0
331	20231130	150300	33992135	4300	4300	4300	4300	1
332	20231130	150200	33987835	4300	4300	4300	4300	0
333	20231130	150100	33987835	4300	4300	4300	4300	0
334	20231130	150000	33987835	4300	4275	4300	4275	40
335	20231130	145900	33816810	4280	4280	4280	4280	278
336	20231130	145800	32626970	4300	4300	4300	4300	0
337	20231130	145700	32626970	4300	4300	4300	4300	0
338	20231130	145600	32626970	4300	4300	4300	4300	0
339	20231130	145500	32626970	4300	4300	4300	4300	0
340	20231130	145400	32626970	4300	4300	4300	4300	0
341	20231130	145300	32626970	4300	4300	4300	4300	0
342	20231130	145200	32626970	4300	4300	4300	4300	6
343	20231130	145100	32601170	4295	4285	4295	4285	3
344	20231130	145000	32588300	4280	4280	4280	4280	74
345	20231130	144900	32271580	4280	4280	4280	4280	1
346	20231130	144800	32267300	4275	4275	4275	4275	2
347	20231130	144700	32258750	4275	4275	4275	4275	0
348	20231130	144600	32258750	4275	4275	4275	4275	0
349	20231130	144500	32258750	4275	4275	4275	4275	0
350	20231130	144400	32258750	4275	4275	4275	4275	0
351	20231130	144300	32258750	4275	4275	4275	4275	0
352	20231130	144200	32258750	4275	4275	4275	4275	0
353	20231130	144100	32258750	4275	4275	4275	4275	0
354	20231130	144000	32258750	4275	4275	4275	4275	10
355	20231130	143900	32216000	4275	4260	4275	4260	11
356	20231130	143800	32169125	4260	4260	4260	4260	0
357	20231130	143700	32169125	4260	4260	4260	4260	5
358	20231130	143600	32147825	4255	4255	4255	4255	0
359	20231130	143500	32147825	4255	4255	4255	4255	0
360	20231130	143400	32147825	4255	4255	4255	4255	0
361	20231130	143300	32147825	4255	4255	4255	4255	0
362	20231130	143200	32147825	4255	4255	4255	4255	0
363	20231130	143100	32147825	4255	4255	4255	4255	0
364	20231130	143000	32147825	4255	4255	4255	4255	0
365	20231130	142900	32147825	4255	4255	4255	4255	0
366	20231130	142800	32147825	4255	4255	4255	4255	7
367	20231130	142700	32118040	4260	4250	4260	4250	100
368	20231130	142600	31692115	4255	4255	4255	4255	100
369	20231130	142500	31266615	4225	4225	4225	4225	0
370	20231130	142400	31266615	4225	4225	4225	4225	0
371	20231130	142300	31266615	4225	4235	4235	4225	167
372	20231130	142200	30560460	4275	4275	4275	4275	0
373	20231130	142100	30560460	4275	4275	4275	4275	0
374	20231130	142000	30560460	4275	4275	4275	4275	0
375	20231130	141900	30560460	4275	4275	4275	4275	0
376	20231130	141800	30560460	4275	4275	4275	4275	0
377	20231130	141700	30560460	4275	4275	4275	4275	0
378	20231130	141600	30560460	4275	4275	4275	4275	0
379	20231130	141500	30560460	4275	4275	4275	4275	0
380	20231130	141400	30560460	4275	4275	4275	4275	0
381	20231130	141300	30560460	4275	4275	4275	4275	0
382	20231130	141200	30560460	4275	4275	4275	4275	12
383	20231130	141100	30509160	4275	4275	4275	4275	0
384	20231130	141000	30509160	4275	4275	4275	4275	0
385	20231130	140900	30509160	4275	4275	4275	4275	0
386	20231130	140800	30509160	4275	4240	4275	4240	438
387	20231130	140700	28646025	4255	4255	4255	4255	0
388	20231130	140600	28646025	4255	4255	4255	4255	0
389	20231130	140500	28646025	4255	4255	4255	4255	0
390	20231130	140400	28646025	4255	4255	4255	4255	0
391	20231130	140300	28646025	4255	4255	4255	4255	0
392	20231130	140200	28646025	4255	4255	4255	4255	0
393	20231130	140100	28646025	4255	4255	4255	4255	0
394	20231130	140000	28646025	4255	4255	4255	4255	0
395	20231130	135900	28646025	4255	4255	4255	4255	0
396	20231130	135800	28646025	4255	4255	4255	4255	19
397	20231130	135700	28565180	4225	4225	4225	4225	0
398	20231130	135600	28565180	4225	4225	4225	4225	0
399	20231130	135500	28565180	4225	4225	4225	4225	0
400	20231130	135400	28565180	4225	4225	4225	4225	0
401	20231130	135300	28565180	4225	4225	4225	4225	63
402	20231130	135200	28299005	4230	4230	4230	4230	77
403	20231130	135100	27973295	4240	4240	4240	4240	0
404	20231130	135000	27973295	4240	4240	4240	4240	0
405	20231130	134900	27973295	4240	4240	4240	4240	0
406	20231130	134800	27973295	4240	4240	4240	4240	0
407	20231130	134700	27973295	4240	4240	4240	4240	0
408	20231130	134600	27973295	4240	4240	4240	4240	0
409	20231130	134500	27973295	4240	4240	4240	4240	0
410	20231130	134400	27973295	4240	4240	4240	4240	0
411	20231130	134300	27973295	4240	4240	4240	4240	0
412	20231130	134200	27973295	4240	4240	4240	4240	5
413	20231130	134100	27952095	4250	4250	4250	4250	0
414	20231130	134000	27952095	4250	4250	4250	4250	0
415	20231130	133900	27952095	4250	4250	4250	4250	0
416	20231130	133800	27952095	4250	4250	4250	4250	0
417	20231130	133700	27952095	4250	4250	4250	4250	24
418	20231130	133600	27850095	4255	4255	4255	4255	0
419	20231130	133500	27850095	4255	4255	4255	4255	25
420	20231130	133400	27743720	4270	4270	4270	4270	0
421	20231130	133300	27743720	4270	4270	4270	4270	0
422	20231130	133200	27743720	4270	4270	4270	4270	0
423	20231130	133100	27743720	4270	4270	4270	4270	5
424	20231130	133000	27722370	4270	4270	4270	4270	0
425	20231130	132900	27722370	4270	4270	4270	4270	19
426	20231130	132800	27641240	4250	4250	4250	4250	0
427	20231130	132700	27641240	4250	4250	4250	4250	0
428	20231130	132600	27641240	4250	4250	4250	4250	0
429	20231130	132500	27641240	4250	4250	4250	4250	0
430	20231130	132400	27641240	4250	4250	4250	4250	0
431	20231130	132300	27641240	4250	4250	4250	4250	0
432	20231130	132200	27641240	4250	4250	4250	4250	0
433	20231130	132100	27641240	4250	4250	4250	4250	0
434	20231130	132000	27641240	4250	4250	4250	4250	0
435	20231130	131900	27641240	4250	4250	4250	4250	0
436	20231130	131800	27641240	4250	4250	4250	4250	0
437	20231130	131700	27641240	4250	4250	4250	4250	0
438	20231130	131600	27641240	4250	4250	4250	4250	0
439	20231130	131500	27641240	4250	4250	4250	4250	0
440	20231130	131400	27641240	4250	4250	4250	4250	0
441	20231130	131300	27641240	4250	4250	4250	4250	0
442	20231130	131200	27641240	4250	4250	4250	4250	0
443	20231130	131100	27641240	4250	4250	4250	4250	0
444	20231130	131000	27641240	4250	4250	4250	4250	0
445	20231130	130900	27641240	4250	4250	4250	4250	0
446	20231130	130800	27641240	4250	4250	4250	4250	0
447	20231130	130700	27641240	4250	4250	4250	4250	0
448	20231130	130600	27641240	4250	4250	4250	4250	0
449	20231130	130500	27641240	4250	4250	4250	4250	0
450	20231130	130400	27641240	4250	4250	4250	4250	0
451	20231130	130300	27641240	4250	4250	4250	4250	0
452	20231130	130200	27641240	4250	4250	4250	4250	0
453	20231130	130100	27641240	4250	4250	4250	4250	0
454	20231130	130000	27641240	4250	4250	4250	4250	0
455	20231130	125900	27641240	4250	4250	4250	4250	0
456	20231130	125800	27641240	4250	4250	4250	4250	0
457	20231130	125700	27641240	4250	4250	4250	4250	0
458	20231130	125600	27641240	4250	4250	4250	4250	0
459	20231130	125500	27641240	4250	4250	4250	4250	0
460	20231130	125400	27641240	4250	4250	4250	4250	0
461	20231130	125300	27641240	4250	4250	4250	4250	0
462	20231130	125200	27641240	4250	4250	4250	4250	0
463	20231130	125100	27641240	4250	4250	4250	4250	0
464	20231130	125000	27641240	4250	4250	4250	4250	0
465	20231130	124900	27641240	4250	4250	4250	4250	0
466	20231130	124800	27641240	4250	4250	4250	4250	0
467	20231130	124700	27641240	4250	4250	4250	4250	0
468	20231130	124600	27641240	4250	4250	4250	4250	0
469	20231130	124500	27641240	4250	4250	4250	4250	0
470	20231130	124400	27641240	4250	4250	4250	4250	0
471	20231130	124300	27641240	4250	4250	4250	4250	0
472	20231130	124200	27641240	4250	4250	4250	4250	0
473	20231130	124100	27641240	4250	4250	4250	4250	0
474	20231130	124000	27641240	4250	4250	4250	4250	0
475	20231130	123900	27641240	4250	4250	4250	4250	0
476	20231130	123800	27641240	4250	4250	4250	4250	0
477	20231130	123700	27641240	4250	4250	4250	4250	0
478	20231130	123600	27641240	4250	4250	4250	4250	0
479	20231130	123500	27641240	4250	4250	4250	4250	0
480	20231130	123400	27641240	4250	4250	4250	4250	0
481	20231130	123300	27641240	4250	4250	4250	4250	0
482	20231130	123200	27641240	4250	4250	4250	4250	0
483	20231130	123100	27641240	4250	4250	4250	4250	0
484	20231130	123000	27641240	4250	4250	4250	4250	0
485	20231130	122900	27641240	4250	4250	4250	4250	0
486	20231130	122800	27641240	4250	4250	4250	4250	270
487	20231130	122700	26493740	4250	4250	4250	4250	0
488	20231130	122600	26493740	4250	4250	4250	4250	0
489	20231130	122500	26493740	4250	4250	4250	4250	0
490	20231130	122400	26493740	4250	4250	4250	4250	0
491	20231130	122300	26493740	4250	4250	4250	4250	0
492	20231130	122200	26493740	4250	4250	4250	4250	0
493	20231130	122100	26493740	4250	4250	4250	4250	0
494	20231130	122000	26493740	4250	4250	4250	4250	0
495	20231130	121900	26493740	4250	4250	4250	4250	0
496	20231130	121800	26493740	4250	4250	4250	4250	0
497	20231130	121700	26493740	4250	4250	4250	4250	0
498	20231130	121600	26493740	4250	4250	4250	4250	0
499	20231130	121500	26493740	4250	4250	4250	4250	0
500	20231130	121400	26493740	4250	4250	4250	4250	0
501	20231130	121300	26493740	4250	4250	4250	4250	0
502	20231130	121200	26493740	4250	4250	4250	4250	0
503	20231130	121100	26493740	4250	4250	4250	4250	0
504	20231130	121000	26493740	4250	4250	4250	4250	0
505	20231130	120900	26493740	4250	4250	4250	4250	0
506	20231130	120800	26493740	4250	4250	4250	4250	0
507	20231130	120700	26493740	4250	4250	4250	4250	0
508	20231130	120600	26493740	4250	4250	4250	4250	132
509	20231130	120500	25932740	4275	4275	4275	4275	0
510	20231130	120400	25932740	4275	4275	4275	4275	0
511	20231130	120300	25932740	4275	4275	4275	4275	0
512	20231130	120200	25932740	4275	4275	4275	4275	0
513	20231130	120100	25932740	4275	4275	4275	4275	0
514	20231130	120000	25932740	4275	4275	4275	4275	0
515	20231130	115900	25932740	4275	4275	4275	4275	0
516	20231130	115800	25932740	4275	4275	4275	4275	0
517	20231130	115700	25932740	4275	4275	4275	4275	0
518	20231130	115600	25932740	4275	4275	4275	4275	0
519	20231130	115500	25932740	4275	4275	4275	4275	0
520	20231130	115400	25932740	4275	4275	4275	4275	1
521	20231130	115300	25928465	4270	4270	4270	4270	0
522	20231130	115200	25928465	4270	4270	4270	4270	0
523	20231130	115100	25928465	4270	4270	4270	4270	0
524	20231130	115000	25928465	4270	4270	4270	4270	0
525	20231130	114900	25928465	4270	4270	4270	4270	0
526	20231130	114800	25928465	4270	4275	4275	4270	5
527	20231130	114700	25907095	4275	4275	4275	4275	11
528	20231130	114600	25860070	4275	4275	4275	4275	15
529	20231130	114500	25795945	4250	4250	4250	4250	261
530	20231130	114400	24686695	4255	4255	4255	4255	0
531	20231130	114300	24686695	4255	4255	4255	4255	0
532	20231130	114200	24686695	4255	4255	4255	4255	0
533	20231130	114100	24686695	4255	4255	4255	4255	0
534	20231130	114000	24686695	4255	4255	4255	4255	0
535	20231130	113900	24686695	4255	4255	4255	4255	0
536	20231130	113800	24686695	4255	4255	4255	4255	0
537	20231130	113700	24686695	4255	4255	4255	4255	0
538	20231130	113600	24686695	4255	4255	4255	4255	0
539	20231130	113500	24686695	4255	4255	4255	4255	0
540	20231130	113400	24686695	4255	4255	4255	4255	0
541	20231130	113300	24686695	4255	4255	4255	4255	0
542	20231130	113200	24686695	4255	4255	4255	4255	2
543	20231130	113100	24678185	4275	4275	4275	4275	0
544	20231130	113000	24678185	4275	4275	4275	4275	0
545	20231130	112900	24678185	4275	4275	4275	4275	0
546	20231130	112800	24678185	4275	4275	4275	4275	0
547	20231130	112700	24678185	4275	4275	4275	4275	0
548	20231130	112600	24678185	4275	4275	4275	4275	1
549	20231130	112500	24673910	4275	4275	4275	4275	0
550	20231130	112400	24673910	4275	4275	4275	4275	0
551	20231130	112300	24673910	4275	4275	4275	4275	0
552	20231130	112200	24673910	4275	4275	4275	4275	0
553	20231130	112100	24673910	4275	4275	4275	4275	0
554	20231130	112000	24673910	4275	4275	4275	4275	23
555	20231130	111900	24575585	4250	4250	4250	4250	0
556	20231130	111800	24575585	4250	4250	4250	4250	0
557	20231130	111700	24575585	4250	4250	4250	4250	0
558	20231130	111600	24575585	4250	4250	4250	4250	0
559	20231130	111500	24575585	4250	4250	4250	4250	0
560	20231130	111400	24575585	4250	4250	4250	4250	0
561	20231130	111300	24575585	4250	4250	4250	4250	0
562	20231130	111200	24575585	4250	4250	4250	4250	0
563	20231130	111100	24575585	4250	4250	4250	4250	0
564	20231130	111000	24575585	4250	4250	4250	4250	10
565	20231130	110900	24533085	4250	4250	4250	4250	0
566	20231130	110800	24533085	4250	4250	4250	4250	6
567	20231130	110700	24507585	4250	4250	4250	4250	3
568	20231130	110600	24494835	4250	4250	4250	4250	3
569	20231130	110500	24482085	4250	4250	4250	4250	0
570	20231130	110400	24482085	4250	4250	4250	4250	3
571	20231130	110300	24469335	4250	4250	4250	4250	3
572	20231130	110200	24456585	4250	4250	4250	4250	3
573	20231130	110100	24443835	4250	4250	4250	4250	27
574	20231130	110000	24329085	4250	4250	4250	4250	0
575	20231130	105900	24329085	4250	4250	4250	4250	10
576	20231130	105800	24286585	4250	4250	4250	4250	0
577	20231130	105700	24286585	4250	4250	4250	4250	0
578	20231130	105600	24286585	4250	4250	4250	4250	0
579	20231130	105500	24286585	4250	4250	4250	4250	7
580	20231130	105400	24256835	4250	4250	4250	4250	0
581	20231130	105300	24256835	4250	4250	4250	4250	0
582	20231130	105200	24256835	4250	4250	4250	4250	0
583	20231130	105100	24256835	4250	4250	4250	4250	0
584	20231130	105000	24256835	4250	4250	4250	4250	0
585	20231130	104900	24256835	4250	4250	4250	4250	0
586	20231130	104800	24256835	4250	4250	4250	4250	0
587	20231130	104700	24256835	4250	4250	4250	4250	0
588	20231130	104600	24256835	4250	4250	4250	4250	0
589	20231130	104500	24256835	4250	4245	4250	4245	23
590	20231130	104400	24159145	4225	4225	4225	4225	0
591	20231130	104300	24159145	4225	4230	4230	4225	46
592	20231130	104200	23964730	4225	4225	4225	4225	0
593	20231130	104100	23964730	4225	4225	4225	4225	0
594	20231130	104000	23964730	4225	4225	4225	4225	0
595	20231130	103900	23964730	4225	4230	4230	4225	12
596	20231130	103800	23914015	4220	4220	4220	4220	0
597	20231130	103700	23914015	4220	4220	4220	4220	0
598	20231130	103600	23914015	4220	4220	4220	4220	0
599	20231130	103500	23914015	4220	4220	4220	4220	0
600	20231130	103400	23914015	4220	4220	4220	4220	0
601	20231130	103300	23914015	4220	4250	4250	4220	335
602	20231130	103200	22498510	4245	4245	4245	4245	0
603	20231130	103100	22498510	4245	4245	4245	4245	0
604	20231130	103000	22498510	4245	4245	4245	4245	0
605	20231130	102900	22498510	4245	4245	4245	4245	0
606	20231130	102800	22498510	4245	4245	4245	4245	0
607	20231130	102700	22498510	4245	4245	4245	4245	0
608	20231130	102600	22498510	4245	4245	4245	4245	0
609	20231130	102500	22498510	4245	4245	4245	4245	0
610	20231130	102400	22498510	4245	4245	4245	4245	1
611	20231130	102300	22494265	4260	4260	4260	4260	0
612	20231130	102200	22494265	4260	4260	4260	4260	0
613	20231130	102100	22494265	4260	4260	4260	4260	0
614	20231130	102000	22494265	4260	4260	4260	4260	0
615	20231130	101900	22494265	4260	4245	4260	4245	250
616	20231130	101800	21430015	4260	4235	4280	4235	299
617	20231130	101700	20157325	4210	4210	4235	4205	902
618	20231130	101600	16359805	4120	4120	4120	4120	0
619	20231130	101500	16359805	4120	4240	4365	4120	1926
620	20231130	101400	8227125	4540	4540	4540	4540	0
621	20231130	101300	8227125	4540	4540	4540	4540	0
622	20231130	101200	8227125	4540	4305	4540	4305	139
623	20231130	101100	7616220	4305	4305	4305	4305	0
624	20231130	101000	7616220	4305	4305	4305	4305	0
625	20231130	100900	7616220	4305	4305	4305	4305	0
626	20231130	100800	7616220	4305	4305	4305	4305	0
627	20231130	100700	7616220	4305	4305	4305	4305	0
628	20231130	100600	7616220	4305	4305	4305	4305	0
629	20231130	100500	7616220	4305	4305	4305	4305	0
630	20231130	100400	7616220	4305	4305	4305	4305	0
631	20231130	100300	7616220	4305	4305	4305	4305	0
632	20231130	100200	7616220	4305	4305	4305	4305	2
633	20231130	100100	7607610	4305	4305	4305	4305	0
634	20231130	100000	7607610	4305	4260	4305	4260	89
635	20231130	095900	7226885	4260	4260	4260	4260	0
636	20231130	095800	7226885	4260	4260	4260	4260	0
637	20231130	095700	7226885	4260	4260	4260	4260	0
638	20231130	095600	7226885	4260	4260	4260	4260	0
639	20231130	095500	7226885	4260	4260	4260	4260	89
640	20231130	095400	6847745	4260	4260	4260	4260	0
641	20231130	095300	6847745	4260	4260	4260	4260	0
642	20231130	095200	6847745	4260	4260	4260	4260	0
643	20231130	095100	6847745	4260	4260	4260	4260	0
644	20231130	095000	6847745	4260	4260	4260	4260	90
645	20231130	094900	6464345	4260	4260	4260	4260	0
646	20231130	094800	6464345	4260	4260	4260	4260	0
647	20231130	094700	6464345	4260	4260	4260	4260	0
648	20231130	094600	6464345	4260	4260	4260	4260	0
649	20231130	094500	6464345	4260	4210	4260	4210	297
650	20231130	094400	5209125	4260	4260	4260	4260	0
651	20231130	094300	5209125	4260	4260	4260	4260	0
652	20231130	094200	5209125	4260	4260	4260	4260	0
653	20231130	094100	5209125	4260	4260	4260	4260	234
654	20231130	094000	4212285	4260	4260	4260	4260	90
655	20231130	093900	3828885	4260	4260	4260	4260	0
656	20231130	093800	3828885	4260	4260	4260	4260	2
657	20231130	093700	3820365	4260	4260	4260	4260	3
658	20231130	093600	3807585	4260	4260	4260	4260	0
659	20231130	093500	3807585	4260	4260	4260	4260	90
660	20231130	093400	3424185	4260	4260	4260	4260	0
661	20231130	093300	3424185	4260	4260	4260	4260	0
662	20231130	093200	3424185	4260	4260	4260	4260	0
663	20231130	093100	3424185	4260	4260	4260	4260	0
664	20231130	093000	3424185	4260	4260	4260	4260	91
665	20231130	092900	3036525	4260	4260	4260	4260	0
666	20231130	092800	3036525	4260	4260	4260	4260	0
667	20231130	092700	3036525	4260	4260	4260	4260	0
668	20231130	092600	3036525	4260	4260	4260	4260	0
669	20231130	092500	3036525	4260	4260	4260	4260	90
670	20231130	092400	2653125	4255	4255	4255	4255	0
671	20231130	092300	2653125	4255	4255	4255	4255	0
672	20231130	092200	2653125	4255	4255	4255	4255	0
673	20231130	092100	2653125	4255	4255	4255	4255	0
674	20231130	092000	2653125	4255	4250	4255	4250	90
675	20231130	091900	2270190	4255	4255	4255	4255	0
676	20231130	091800	2270190	4255	4255	4255	4255	0
677	20231130	091700	2270190	4255	4255	4255	4255	0
678	20231130	091600	2270190	4255	4255	4255	4255	0
679	20231130	091500	2270190	4255	4255	4255	4255	90
680	20231130	091400	1887240	4260	4260	4260	4260	0
681	20231130	091300	1887240	4260	4260	4260	4260	0
682	20231130	091200	1887240	4260	4260	4260	4260	0
683	20231130	091100	1887240	4260	4260	4260	4260	0
684	20231130	091000	1887240	4260	4260	4260	4260	0
685	20231130	090900	1887240	4260	4260	4260	4260	0
686	20231130	090800	1887240	4260	4260	4260	4260	112
687	20231130	090700	1410120	4260	4260	4260	4260	116
688	20231130	090600	915960	4260	4260	4260	4260	200
689	20231130	090500	63960	4265	4265	4265	4265	0
690	20231130	090400	63960	4265	4265	4265	4265	10
691	20231130	090300	21310	4265	4265	4265	4265	2
692	20231130	090200	12780	4260	4260	4260	4260	0
693	20231130	090100	12780	4260	4260	4260	4260	0
694	20231130	090000	12780	4260	4260	4260	4260	3