KissMeData/162120/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202200	37729745	4115	4115	4115	4115	500
3	20231130	202100	37729745	4115	4115	4115	4115	0
4	20231130	202000	37729745	4115	4115	4115	4115	0
5	20231130	201900	37729745	4115	4115	4115	4115	0
6	20231130	201800	37729745	4115	4115	4115	4115	0
7	20231130	201700	37729745	4115	4115	4115	4115	0
8	20231130	201600	37729745	4115	4115	4115	4115	0
9	20231130	201500	37729745	4115	4115	4115	4115	0
10	20231130	201400	37729745	4115	4115	4115	4115	0
11	20231130	201300	37729745	4115	4115	4115	4115	0
12	20231130	201200	37729745	4115	4115	4115	4115	0
13	20231130	201100	37729745	4115	4115	4115	4115	0
14	20231130	201000	37729745	4115	4115	4115	4115	0
15	20231130	200900	37729745	4115	4115	4115	4115	0
16	20231130	200800	37729745	4115	4115	4115	4115	0
17	20231130	200700	37729745	4115	4115	4115	4115	0
18	20231130	200600	37729745	4115	4115	4115	4115	0
19	20231130	200500	37729745	4115	4115	4115	4115	0
20	20231130	200400	37729745	4115	4115	4115	4115	0
21	20231130	200300	37729745	4115	4115	4115	4115	0
22	20231130	200200	37729745	4115	4115	4115	4115	0
23	20231130	200100	37729745	4115	4115	4115	4115	0
24	20231130	200000	37729745	4115	4115	4115	4115	0
25	20231130	195900	37729745	4115	4115	4115	4115	0
26	20231130	195800	37729745	4115	4115	4115	4115	0
27	20231130	195700	37729745	4115	4115	4115	4115	0
28	20231130	195600	37729745	4115	4115	4115	4115	0
29	20231130	195500	37729745	4115	4115	4115	4115	0
30	20231130	195400	37729745	4115	4115	4115	4115	0
31	20231130	195300	37729745	4115	4115	4115	4115	0
32	20231130	195200	37729745	4115	4115	4115	4115	500
33	20231130	195100	37729745	4115	4115	4115	4115	0
34	20231130	195000	37729745	4115	4115	4115	4115	0
35	20231130	194900	37729745	4115	4115	4115	4115	0
36	20231130	194800	37729745	4115	4115	4115	4115	0
37	20231130	194700	37729745	4115	4115	4115	4115	0
38	20231130	194600	37729745	4115	4115	4115	4115	0
39	20231130	194500	37729745	4115	4115	4115	4115	0
40	20231130	194400	37729745	4115	4115	4115	4115	0
41	20231130	194300	37729745	4115	4115	4115	4115	0
42	20231130	194200	37729745	4115	4115	4115	4115	0
43	20231130	194100	37729745	4115	4115	4115	4115	0
44	20231130	194000	37729745	4115	4115	4115	4115	0
45	20231130	193900	37729745	4115	4115	4115	4115	0
46	20231130	193800	37729745	4115	4115	4115	4115	0
47	20231130	193700	37729745	4115	4115	4115	4115	0
48	20231130	193600	37729745	4115	4115	4115	4115	0
49	20231130	193500	37729745	4115	4115	4115	4115	0
50	20231130	193400	37729745	4115	4115	4115	4115	0
51	20231130	193300	37729745	4115	4115	4115	4115	0
52	20231130	193200	37729745	4115	4115	4115	4115	0
53	20231130	193100	37729745	4115	4115	4115	4115	0
54	20231130	193000	37729745	4115	4115	4115	4115	0
55	20231130	192900	37729745	4115	4115	4115	4115	0
56	20231130	192800	37729745	4115	4115	4115	4115	0
57	20231130	192700	37729745	4115	4115	4115	4115	0
58	20231130	192600	37729745	4115	4115	4115	4115	0
59	20231130	192500	37729745	4115	4115	4115	4115	0
60	20231130	192400	37729745	4115	4115	4115	4115	0
61	20231130	192300	37729745	4115	4115	4115	4115	0
62	20231130	192200	37729745	4115	4115	4115	4115	500
63	20231130	192100	37729745	4115	4115	4115	4115	0
64	20231130	192000	37729745	4115	4115	4115	4115	0
65	20231130	191900	37729745	4115	4115	4115	4115	0
66	20231130	191800	37729745	4115	4115	4115	4115	0
67	20231130	191700	37729745	4115	4115	4115	4115	0
68	20231130	191600	37729745	4115	4115	4115	4115	0
69	20231130	191500	37729745	4115	4115	4115	4115	0
70	20231130	191400	37729745	4115	4115	4115	4115	0
71	20231130	191300	37729745	4115	4115	4115	4115	0
72	20231130	191200	37729745	4115	4115	4115	4115	0
73	20231130	191100	37729745	4115	4115	4115	4115	0
74	20231130	191000	37729745	4115	4115	4115	4115	0
75	20231130	190900	37729745	4115	4115	4115	4115	0
76	20231130	190800	37729745	4115	4115	4115	4115	0
77	20231130	190700	37729745	4115	4115	4115	4115	0
78	20231130	190600	37729745	4115	4115	4115	4115	0
79	20231130	190500	37729745	4115	4115	4115	4115	0
80	20231130	190400	37729745	4115	4115	4115	4115	0
81	20231130	190300	37729745	4115	4115	4115	4115	0
82	20231130	190200	37729745	4115	4115	4115	4115	0
83	20231130	190100	37729745	4115	4115	4115	4115	0
84	20231130	190000	37729745	4115	4115	4115	4115	0
85	20231130	185900	37729745	4115	4115	4115	4115	0
86	20231130	185800	37729745	4115	4115	4115	4115	0
87	20231130	185700	37729745	4115	4115	4115	4115	0
88	20231130	185600	37729745	4115	4115	4115	4115	0
89	20231130	185500	37729745	4115	4115	4115	4115	0
90	20231130	185400	37729745	4115	4115	4115	4115	0
91	20231130	185300	37729745	4115	4115	4115	4115	0
92	20231130	185200	37729745	4115	4115	4115	4115	500
93	20231130	185100	37729745	4115	4115	4115	4115	0
94	20231130	185000	37729745	4115	4115	4115	4115	0
95	20231130	184900	37729745	4115	4115	4115	4115	0
96	20231130	184800	37729745	4115	4115	4115	4115	0
97	20231130	184700	37729745	4115	4115	4115	4115	0
98	20231130	184600	37729745	4115	4115	4115	4115	0
99	20231130	184500	37729745	4115	4115	4115	4115	0
100	20231130	184400	37729745	4115	4115	4115	4115	0
101	20231130	184300	37729745	4115	4115	4115	4115	0
102	20231130	184200	37729745	4115	4115	4115	4115	0
103	20231130	184100	37729745	4115	4115	4115	4115	0
104	20231130	184000	37729745	4115	4115	4115	4115	0
105	20231130	183900	37729745	4115	4115	4115	4115	0
106	20231130	183800	37729745	4115	4115	4115	4115	0
107	20231130	183700	37729745	4115	4115	4115	4115	0
108	20231130	183600	37729745	4115	4115	4115	4115	0
109	20231130	183500	37729745	4115	4115	4115	4115	0
110	20231130	183400	37729745	4115	4115	4115	4115	0
111	20231130	183300	37729745	4115	4115	4115	4115	0
112	20231130	183200	37729745	4115	4115	4115	4115	0
113	20231130	183100	37729745	4115	4115	4115	4115	0
114	20231130	183000	37729745	4115	4115	4115	4115	0
115	20231130	182900	37729745	4115	4115	4115	4115	0
116	20231130	182800	37729745	4115	4115	4115	4115	0
117	20231130	182700	37729745	4115	4115	4115	4115	0
118	20231130	182600	37729745	4115	4115	4115	4115	0
119	20231130	182500	37729745	4115	4115	4115	4115	0
120	20231130	182400	37729745	4115	4115	4115	4115	0
121	20231130	182300	37729745	4115	4115	4115	4115	0
122	20231130	182200	37729745	4115	4115	4115	4115	500
123	20231130	182100	37729745	4115	4115	4115	4115	0
124	20231130	182000	37729745	4115	4115	4115	4115	0
125	20231130	181900	37729745	4115	4115	4115	4115	0
126	20231130	181800	37729745	4115	4115	4115	4115	0
127	20231130	181700	37729745	4115	4115	4115	4115	0
128	20231130	181600	37729745	4115	4115	4115	4115	0
129	20231130	181500	37729745	4115	4115	4115	4115	0
130	20231130	181400	37729745	4115	4115	4115	4115	0
131	20231130	181300	37729745	4115	4115	4115	4115	0
132	20231130	181200	37729745	4115	4115	4115	4115	0
133	20231130	181100	37729745	4115	4115	4115	4115	0
134	20231130	181000	37729745	4115	4115	4115	4115	0
135	20231130	180900	37729745	4115	4115	4115	4115	0
136	20231130	180800	37729745	4115	4115	4115	4115	0
137	20231130	180700	37729745	4115	4115	4115	4115	0
138	20231130	180600	37729745	4115	4115	4115	4115	0
139	20231130	180500	37729745	4115	4115	4115	4115	0
140	20231130	180400	37729745	4115	4115	4115	4115	0
141	20231130	180300	37729745	4115	4115	4115	4115	0
142	20231130	180200	37729745	4115	4115	4115	4115	0
143	20231130	180100	37729745	4115	4115	4115	4115	0
144	20231130	180000	37729745	4115	4115	4115	4115	0
145	20231130	175900	37729745	4115	4115	4115	4115	0
146	20231130	175800	37729745	4115	4115	4115	4115	0
147	20231130	175700	37729745	4115	4115	4115	4115	0
148	20231130	175600	37729745	4115	4115	4115	4115	0
149	20231130	175500	37729745	4115	4115	4115	4115	0
150	20231130	175400	37729745	4115	4115	4115	4115	0
151	20231130	175300	37729745	4115	4115	4115	4115	0
152	20231130	175200	37729745	4115	4115	4115	4115	500
153	20231130	175100	37729745	4115	4115	4115	4115	0
154	20231130	175000	37729745	4115	4115	4115	4115	0
155	20231130	174900	37729745	4115	4115	4115	4115	0
156	20231130	174800	37729745	4115	4115	4115	4115	0
157	20231130	174700	37729745	4115	4115	4115	4115	0
158	20231130	174600	37729745	4115	4115	4115	4115	0
159	20231130	174500	37729745	4115	4115	4115	4115	0
160	20231130	174400	37729745	4115	4115	4115	4115	0
161	20231130	174300	37729745	4115	4115	4115	4115	0
162	20231130	174200	37729745	4115	4115	4115	4115	0
163	20231130	174100	37729745	4115	4115	4115	4115	0
164	20231130	174000	37729745	4115	4115	4115	4115	0
165	20231130	173900	37729745	4115	4115	4115	4115	0
166	20231130	173800	37729745	4115	4115	4115	4115	0
167	20231130	173700	37729745	4115	4115	4115	4115	0
168	20231130	173600	37729745	4115	4115	4115	4115	0
169	20231130	173500	37729745	4115	4115	4115	4115	0
170	20231130	173400	37729745	4115	4115	4115	4115	0
171	20231130	173300	37729745	4115	4115	4115	4115	0
172	20231130	173200	37729745	4115	4115	4115	4115	0
173	20231130	173100	37729745	4115	4115	4115	4115	0
174	20231130	173000	37729745	4115	4115	4115	4115	0
175	20231130	172900	37729745	4115	4115	4115	4115	0
176	20231130	172800	37729745	4115	4115	4115	4115	0
177	20231130	172700	37729745	4115	4115	4115	4115	0
178	20231130	172600	37729745	4115	4115	4115	4115	0
179	20231130	172500	37729745	4115	4115	4115	4115	0
180	20231130	172400	37729745	4115	4115	4115	4115	0
181	20231130	172300	37729745	4115	4115	4115	4115	0
182	20231130	172200	37729745	4115	4115	4115	4115	500
183	20231130	172100	37729745	4115	4115	4115	4115	0
184	20231130	172000	37729745	4115	4115	4115	4115	0
185	20231130	171900	37729745	4115	4115	4115	4115	0
186	20231130	171800	37729745	4115	4115	4115	4115	0
187	20231130	171700	37729745	4115	4115	4115	4115	0
188	20231130	171600	37729745	4115	4115	4115	4115	0
189	20231130	171500	37729745	4115	4115	4115	4115	0
190	20231130	171400	37729745	4115	4115	4115	4115	0
191	20231130	171300	37729745	4115	4115	4115	4115	0
192	20231130	171200	37729745	4115	4115	4115	4115	0
193	20231130	171100	37729745	4115	4115	4115	4115	0
194	20231130	171000	37729745	4115	4115	4115	4115	0
195	20231130	170900	37729745	4115	4115	4115	4115	0
196	20231130	170800	37729745	4115	4115	4115	4115	0
197	20231130	170700	37729745	4115	4115	4115	4115	0
198	20231130	170600	37729745	4115	4115	4115	4115	0
199	20231130	170500	37729745	4115	4115	4115	4115	0
200	20231130	170400	37729745	4115	4115	4115	4115	0
201	20231130	170300	37729745	4115	4115	4115	4115	0
202	20231130	170200	37729745	4115	4115	4115	4115	0
203	20231130	170100	37729745	4115	4115	4115	4115	0
204	20231130	170000	37729745	4115	4115	4115	4115	0
205	20231130	165900	37729745	4115	4115	4115	4115	0
206	20231130	165800	37729745	4115	4115	4115	4115	0
207	20231130	165700	37729745	4115	4115	4115	4115	0
208	20231130	165600	37729745	4115	4115	4115	4115	0
209	20231130	165500	37729745	4115	4115	4115	4115	0
210	20231130	165400	37729745	4115	4115	4115	4115	0
211	20231130	165300	37729745	4115	4115	4115	4115	0
212	20231130	165200	37729745	4115	4115	4115	4115	500
213	20231130	165100	37729745	4115	4115	4115	4115	0
214	20231130	165000	37729745	4115	4115	4115	4115	0
215	20231130	164900	37729745	4115	4115	4115	4115	0
216	20231130	164800	37729745	4115	4115	4115	4115	0
217	20231130	164700	37729745	4115	4115	4115	4115	0
218	20231130	164600	37729745	4115	4115	4115	4115	0
219	20231130	164500	37729745	4115	4115	4115	4115	0
220	20231130	164400	37729745	4115	4115	4115	4115	0
221	20231130	164300	37729745	4115	4115	4115	4115	0
222	20231130	164200	37729745	4115	4115	4115	4115	0
223	20231130	164100	37729745	4115	4115	4115	4115	0
224	20231130	164000	37729745	4115	4115	4115	4115	0
225	20231130	163900	37729745	4115	4115	4115	4115	0
226	20231130	163800	37729745	4115	4115	4115	4115	0
227	20231130	163700	37729745	4115	4115	4115	4115	0
228	20231130	163600	37729745	4115	4115	4115	4115	0
229	20231130	163500	37729745	4115	4115	4115	4115	0
230	20231130	163400	37729745	4115	4115	4115	4115	0
231	20231130	163300	37729745	4115	4115	4115	4115	0
232	20231130	163200	37729745	4115	4115	4115	4115	0
233	20231130	163100	37729745	4115	4115	4115	4115	0
234	20231130	163000	37729745	4115	4115	4115	4115	0
235	20231130	162900	37729745	4115	4115	4115	4115	0
236	20231130	162800	37729745	4115	4115	4115	4115	0
237	20231130	162700	37729745	4115	4115	4115	4115	0
238	20231130	162600	37729745	4115	4115	4115	4115	0
239	20231130	162500	37729745	4115	4115	4115	4115	0
240	20231130	162400	37729745	4115	4115	4115	4115	0
241	20231130	162300	37729745	4115	4115	4115	4115	0
242	20231130	162200	37729745	4115	4115	4115	4115	500
243	20231130	162100	37729745	4115	4115	4115	4115	0
244	20231130	162000	37729745	4115	4115	4115	4115	0
245	20231130	161900	37729745	4115	4115	4115	4115	0
246	20231130	161800	37729745	4115	4115	4115	4115	0
247	20231130	161700	37729745	4115	4115	4115	4115	0
248	20231130	161600	37729745	4115	4115	4115	4115	0
249	20231130	161500	37729745	4115	4115	4115	4115	0
250	20231130	161400	37729745	4115	4115	4115	4115	0
251	20231130	161300	37729745	4115	4115	4115	4115	0
252	20231130	161200	37729745	4115	4115	4115	4115	0
253	20231130	161100	37729745	4115	4115	4115	4115	0
254	20231130	161000	37729745	4115	4115	4115	4115	0
255	20231130	160900	37729745	4115	4115	4115	4115	0
256	20231130	160800	37729745	4115	4115	4115	4115	0
257	20231130	160700	37729745	4115	4115	4115	4115	0
258	20231130	160600	37729745	4115	4115	4115	4115	0
259	20231130	160500	37729745	4115	4115	4115	4115	0
260	20231130	160400	37729745	4115	4115	4115	4115	0
261	20231130	160300	37729745	4115	4115	4115	4115	0
262	20231130	160200	37729745	4115	4115	4115	4115	0
263	20231130	160100	37729745	4115	4115	4115	4115	0
264	20231130	160000	37729745	4115	4115	4115	4115	0
265	20231130	155900	37729745	4115	4115	4115	4115	0
266	20231130	155800	37729745	4115	4115	4115	4115	0
267	20231130	155700	37729745	4115	4115	4115	4115	0
268	20231130	155600	37729745	4115	4115	4115	4115	0
269	20231130	155500	37729745	4115	4115	4115	4115	0
270	20231130	155400	37729745	4115	4115	4115	4115	0
271	20231130	155300	37729745	4115	4115	4115	4115	0
272	20231130	155200	37729745	4115	4115	4115	4115	500
273	20231130	155100	37729745	4115	4115	4115	4115	0
274	20231130	155000	37729745	4115	4115	4115	4115	0
275	20231130	154900	37729745	4115	4115	4115	4115	0
276	20231130	154800	37729745	4115	4115	4115	4115	0
277	20231130	154700	37729745	4115	4115	4115	4115	0
278	20231130	154600	37729745	4115	4115	4115	4115	0
279	20231130	154500	37729745	4115	4115	4115	4115	0
280	20231130	154400	37729745	4115	4115	4115	4115	0
281	20231130	154300	37729745	4115	4115	4115	4115	0
282	20231130	154200	37729745	4115	4115	4115	4115	0
283	20231130	154100	37729745	4115	4115	4115	4115	0
284	20231130	154000	37729745	4115	4115	4115	4115	0
285	20231130	153900	37729745	4115	4115	4115	4115	0
286	20231130	153800	37729745	4115	4115	4115	4115	0
287	20231130	153700	37729745	4115	4115	4115	4115	0
288	20231130	153600	37729745	4115	4115	4115	4115	0
289	20231130	153500	37729745	4115	4115	4115	4115	0
290	20231130	153400	37729745	4115	4115	4115	4115	0
291	20231130	153300	37729745	4115	4115	4115	4115	0
292	20231130	153200	37729745	4115	4115	4115	4115	0
293	20231130	153100	37729745	4115	4115	4115	4115	0
294	20231130	153000	37729745	4115	4115	4115	4115	500
295	20231130	152900	35672245	4170	4170	4170	4170	0
296	20231130	152800	35672245	4170	4170	4170	4170	0
297	20231130	152700	35672245	4170	4170	4170	4170	0
298	20231130	152600	35672245	4170	4170	4170	4170	0
299	20231130	152500	35672245	4170	4170	4170	4170	0
300	20231130	152400	35672245	4170	4170	4170	4170	0
301	20231130	152300	35672245	4170	4170	4170	4170	0
302	20231130	152200	35672245	4170	4170	4170	4170	0
303	20231130	152100	35672245	4170	4170	4170	4170	0
304	20231130	152000	35672245	4170	4170	4170	4170	0
305	20231130	151900	35672245	4170	4170	4170	4170	0
306	20231130	151800	35672245	4170	4170	4170	4170	0
307	20231130	151700	35672245	4170	4170	4170	4170	0
308	20231130	151600	35672245	4170	4170	4170	4170	0
309	20231130	151500	35672245	4170	4170	4170	4170	0
310	20231130	151400	35672245	4170	4170	4170	4170	0
311	20231130	151300	35672245	4170	4170	4170	4170	0
312	20231130	151200	35672245	4170	4170	4170	4170	0
313	20231130	151100	35672245	4170	4170	4170	4170	0
314	20231130	151000	35672245	4170	4170	4170	4170	0
315	20231130	150900	35672245	4170	4170	4170	4170	0
316	20231130	150800	35672245	4170	4170	4170	4170	0
317	20231130	150700	35672245	4170	4170	4170	4170	0
318	20231130	150600	35672245	4170	4170	4170	4170	0
319	20231130	150500	35672245	4170	4170	4170	4170	0
320	20231130	150400	35672245	4170	4165	4170	4165	120
321	20231130	150300	35172145	4170	4170	4170	4170	0
322	20231130	150200	35172145	4170	4170	4170	4170	0
323	20231130	150100	35172145	4170	4170	4170	4170	0
324	20231130	150000	35172145	4170	4170	4170	4170	0
325	20231130	145900	35172145	4170	4170	4170	4170	0
326	20231130	145800	35172145	4170	4170	4170	4170	0
327	20231130	145700	35172145	4170	4170	4170	4170	0
328	20231130	145600	35172145	4170	4170	4170	4170	0
329	20231130	145500	35172145	4170	4170	4170	4170	0
330	20231130	145400	35172145	4170	4170	4170	4170	0
331	20231130	145300	35172145	4170	4170	4170	4170	0
332	20231130	145200	35172145	4170	4170	4170	4170	0
333	20231130	145100	35172145	4170	4170	4170	4170	3
334	20231130	145000	35159635	4170	4170	4170	4170	0
335	20231130	144900	35159635	4170	4120	4170	4115	152
336	20231130	144800	34533645	4180	4180	4180	4180	0
337	20231130	144700	34533645	4180	4180	4180	4180	0
338	20231130	144600	34533645	4180	4180	4180	4180	0
339	20231130	144500	34533645	4180	4180	4180	4180	0
340	20231130	144400	34533645	4180	4180	4180	4180	0
341	20231130	144300	34533645	4180	4180	4180	4180	0
342	20231130	144200	34533645	4180	4180	4180	4180	0
343	20231130	144100	34533645	4180	4180	4180	4180	0
344	20231130	144000	34533645	4180	4180	4180	4180	0
345	20231130	143900	34533645	4180	4180	4180	4180	0
346	20231130	143800	34533645	4180	4180	4180	4180	0
347	20231130	143700	34533645	4180	4180	4180	4180	0
348	20231130	143600	34533645	4180	4180	4180	4180	0
349	20231130	143500	34533645	4180	4180	4180	4180	0
350	20231130	143400	34533645	4180	4180	4180	4180	0
351	20231130	143300	34533645	4180	4180	4180	4180	0
352	20231130	143200	34533645	4180	4180	4180	4180	0
353	20231130	143100	34533645	4180	4180	4180	4180	0
354	20231130	143000	34533645	4180	4180	4180	4180	0
355	20231130	142900	34533645	4180	4180	4180	4180	0
356	20231130	142800	34533645	4180	4180	4180	4180	0
357	20231130	142700	34533645	4180	4175	4180	4175	59
358	20231130	142600	34287300	4175	4175	4175	4175	0
359	20231130	142500	34287300	4175	4175	4175	4175	0
360	20231130	142400	34287300	4175	4175	4175	4175	0
361	20231130	142300	34287300	4175	4175	4175	4175	0
362	20231130	142200	34287300	4175	4175	4175	4175	0
363	20231130	142100	34287300	4175	4175	4175	4175	0
364	20231130	142000	34287300	4175	4175	4175	4175	0
365	20231130	141900	34287300	4175	4175	4175	4175	0
366	20231130	141800	34287300	4175	4175	4175	4175	0
367	20231130	141700	34287300	4175	4175	4175	4175	0
368	20231130	141600	34287300	4175	4175	4175	4175	0
369	20231130	141500	34287300	4175	4175	4175	4175	0
370	20231130	141400	34287300	4175	4175	4175	4175	0
371	20231130	141300	34287300	4175	4175	4175	4175	0
372	20231130	141200	34287300	4175	4175	4175	4175	0
373	20231130	141100	34287300	4175	4175	4175	4175	0
374	20231130	141000	34287300	4175	4175	4175	4175	0
375	20231130	140900	34287300	4175	4175	4175	4175	0
376	20231130	140800	34287300	4175	4175	4175	4175	0
377	20231130	140700	34287300	4175	4175	4175	4175	0
378	20231130	140600	34287300	4175	4175	4175	4175	0
379	20231130	140500	34287300	4175	4175	4175	4175	0
380	20231130	140400	34287300	4175	4175	4175	4175	0
381	20231130	140300	34287300	4175	4175	4175	4175	1
382	20231130	140200	34283125	4175	4175	4175	4175	0
383	20231130	140100	34283125	4175	4175	4175	4175	0
384	20231130	140000	34283125	4175	4175	4175	4175	0
385	20231130	135900	34283125	4175	4175	4175	4175	0
386	20231130	135800	34283125	4175	4175	4175	4175	0
387	20231130	135700	34283125	4175	4175	4175	4175	0
388	20231130	135600	34283125	4175	4175	4175	4175	0
389	20231130	135500	34283125	4175	4175	4175	4175	0
390	20231130	135400	34283125	4175	4175	4175	4175	0
391	20231130	135300	34283125	4175	4175	4175	4175	0
392	20231130	135200	34283125	4175	4175	4175	4175	0
393	20231130	135100	34283125	4175	4175	4175	4175	0
394	20231130	135000	34283125	4175	4175	4175	4175	0
395	20231130	134900	34283125	4175	4175	4175	4175	0
396	20231130	134800	34283125	4175	4175	4175	4175	0
397	20231130	134700	34283125	4175	4175	4175	4175	0
398	20231130	134600	34283125	4175	4175	4175	4175	0
399	20231130	134500	34283125	4175	4175	4175	4175	9
400	20231130	134400	34245550	4175	4175	4175	4175	0
401	20231130	134300	34245550	4175	4175	4175	4175	0
402	20231130	134200	34245550	4175	4175	4175	4175	0
403	20231130	134100	34245550	4175	4175	4175	4175	0
404	20231130	134000	34245550	4175	4175	4175	4175	58
405	20231130	133900	34003400	4175	4175	4175	4175	0
406	20231130	133800	34003400	4175	4175	4175	4175	0
407	20231130	133700	34003400	4175	4175	4175	4175	0
408	20231130	133600	34003400	4175	4175	4175	4175	0
409	20231130	133500	34003400	4175	4175	4175	4175	0
410	20231130	133400	34003400	4175	4175	4175	4175	0
411	20231130	133300	34003400	4175	4175	4175	4175	0
412	20231130	133200	34003400	4175	4175	4175	4175	0
413	20231130	133100	34003400	4175	4175	4175	4175	0
414	20231130	133000	34003400	4175	4175	4175	4175	0
415	20231130	132900	34003400	4175	4175	4175	4175	0
416	20231130	132800	34003400	4175	4175	4175	4175	0
417	20231130	132700	34003400	4175	4175	4175	4175	0
418	20231130	132600	34003400	4175	4175	4175	4175	0
419	20231130	132500	34003400	4175	4175	4175	4175	0
420	20231130	132400	34003400	4175	4175	4175	4175	0
421	20231130	132300	34003400	4175	4175	4175	4175	0
422	20231130	132200	34003400	4175	4175	4175	4175	0
423	20231130	132100	34003400	4175	4175	4175	4175	0
424	20231130	132000	34003400	4175	4175	4175	4175	0
425	20231130	131900	34003400	4175	4175	4175	4175	0
426	20231130	131800	34003400	4175	4175	4175	4175	0
427	20231130	131700	34003400	4175	4175	4175	4175	0
428	20231130	131600	34003400	4175	4175	4175	4175	0
429	20231130	131500	34003400	4175	4175	4175	4175	2
430	20231130	131400	33995050	4120	4120	4120	4120	0
431	20231130	131300	33995050	4120	4120	4120	4120	0
432	20231130	131200	33995050	4120	4120	4120	4120	0
433	20231130	131100	33995050	4120	4120	4120	4120	0
434	20231130	131000	33995050	4120	4120	4120	4120	0
435	20231130	130900	33995050	4120	4120	4120	4120	0
436	20231130	130800	33995050	4120	4120	4120	4120	0
437	20231130	130700	33995050	4120	4120	4120	4120	0
438	20231130	130600	33995050	4120	4120	4120	4120	0
439	20231130	130500	33995050	4120	4120	4120	4120	0
440	20231130	130400	33995050	4120	4120	4120	4120	0
441	20231130	130300	33995050	4120	4120	4120	4120	0
442	20231130	130200	33995050	4120	4120	4120	4120	0
443	20231130	130100	33995050	4120	4120	4120	4120	45
444	20231130	130000	33809650	4185	4185	4185	4185	0
445	20231130	125900	33809650	4185	4185	4185	4185	0
446	20231130	125800	33809650	4185	4185	4185	4185	0
447	20231130	125700	33809650	4185	4185	4185	4185	0
448	20231130	125600	33809650	4185	4185	4185	4185	0
449	20231130	125500	33809650	4185	4185	4185	4185	0
450	20231130	125400	33809650	4185	4185	4185	4185	130
451	20231130	125300	33265600	4185	4120	4185	4120	602
452	20231130	125200	30785230	4185	4185	4185	4185	0
453	20231130	125100	30785230	4185	4185	4185	4185	53
454	20231130	125000	30563425	4115	4115	4115	4115	0
455	20231130	124900	30563425	4115	4115	4115	4115	0
456	20231130	124800	30563425	4115	4115	4115	4115	0
457	20231130	124700	30563425	4115	4115	4115	4115	0
458	20231130	124600	30563425	4115	4115	4115	4115	0
459	20231130	124500	30563425	4115	4115	4115	4115	0
460	20231130	124400	30563425	4115	4115	4115	4115	0
461	20231130	124300	30563425	4115	4115	4115	4115	422
462	20231130	124200	28826895	4115	4115	4115	4115	0
463	20231130	124100	28826895	4115	4115	4115	4115	0
464	20231130	124000	28826895	4115	4115	4115	4115	0
465	20231130	123900	28826895	4115	4115	4115	4115	0
466	20231130	123800	28826895	4115	4100	4115	4100	1000
467	20231130	123700	24713955	4095	4095	4095	4095	0
468	20231130	123600	24713955	4095	4095	4095	4095	0
469	20231130	123500	24713955	4095	4095	4095	4095	0
470	20231130	123400	24713955	4095	4095	4095	4095	0
471	20231130	123300	24713955	4095	4095	4095	4095	0
472	20231130	123200	24713955	4095	4095	4095	4095	0
473	20231130	123100	24713955	4095	4095	4095	4095	0
474	20231130	123000	24713955	4095	4095	4095	4095	0
475	20231130	122900	24713955	4095	4095	4095	4095	0
476	20231130	122800	24713955	4095	4095	4095	4095	0
477	20231130	122700	24713955	4095	4095	4095	4095	0
478	20231130	122600	24713955	4095	4095	4095	4095	0
479	20231130	122500	24713955	4095	4095	4095	4095	0
480	20231130	122400	24713955	4095	4095	4095	4095	0
481	20231130	122300	24713955	4095	4095	4095	4095	0
482	20231130	122200	24713955	4095	4095	4095	4095	0
483	20231130	122100	24713955	4095	4095	4095	4095	0
484	20231130	122000	24713955	4095	4095	4095	4095	0
485	20231130	121900	24713955	4095	4095	4095	4095	0
486	20231130	121800	24713955	4095	4095	4095	4095	0
487	20231130	121700	24713955	4095	4095	4095	4095	0
488	20231130	121600	24713955	4095	4095	4095	4095	0
489	20231130	121500	24713955	4095	4095	4095	4095	95
490	20231130	121400	24324930	4095	4095	4095	4095	0
491	20231130	121300	24324930	4095	4095	4095	4095	0
492	20231130	121200	24324930	4095	4095	4095	4095	0
493	20231130	121100	24324930	4095	4095	4095	4095	0
494	20231130	121000	24324930	4095	4095	4095	4095	0
495	20231130	120900	24324930	4095	4095	4095	4095	0
496	20231130	120800	24324930	4095	4095	4095	4095	0
497	20231130	120700	24324930	4095	4095	4095	4095	0
498	20231130	120600	24324930	4095	4095	4095	4095	0
499	20231130	120500	24324930	4095	4095	4095	4095	98
500	20231130	120400	23923620	4100	4100	4100	4100	0
501	20231130	120300	23923620	4100	4110	4110	4100	372
502	20231130	120200	22397200	4115	4115	4115	4115	61
503	20231130	120100	22146185	4115	4115	4115	4115	339
504	20231130	120000	20751200	4115	4115	4115	4115	1000
505	20231130	115900	16636200	4115	4115	4115	4115	150
506	20231130	115800	16018950	4115	4115	4115	4115	1161
507	20231130	115700	11241435	4115	4115	4115	4115	200
508	20231130	115600	10418435	4115	4115	4115	4115	0
509	20231130	115500	10418435	4115	4115	4115	4115	0
510	20231130	115400	10418435	4115	4115	4115	4115	0
511	20231130	115300	10418435	4115	4115	4115	4115	150
512	20231130	115200	9801185	4185	4185	4185	4185	0
513	20231130	115100	9801185	4185	4185	4185	4185	0
514	20231130	115000	9801185	4185	4185	4185	4185	0
515	20231130	114900	9801185	4185	4185	4185	4185	40
516	20231130	114800	9633785	4195	4195	4195	4195	0
517	20231130	114700	9633785	4195	4195	4195	4195	0
518	20231130	114600	9633785	4195	4195	4195	4195	0
519	20231130	114500	9633785	4195	4195	4195	4195	0
520	20231130	114400	9633785	4195	4195	4195	4195	0
521	20231130	114300	9633785	4195	4195	4195	4195	0
522	20231130	114200	9633785	4195	4195	4195	4195	0
523	20231130	114100	9633785	4195	4195	4195	4195	0
524	20231130	114000	9633785	4195	4195	4195	4195	0
525	20231130	113900	9633785	4195	4195	4195	4195	0
526	20231130	113800	9633785	4195	4195	4195	4195	0
527	20231130	113700	9633785	4195	4195	4195	4195	0
528	20231130	113600	9633785	4195	4195	4195	4195	0
529	20231130	113500	9633785	4195	4195	4195	4195	0
530	20231130	113400	9633785	4195	4195	4195	4195	0
531	20231130	113300	9633785	4195	4195	4195	4195	0
532	20231130	113200	9633785	4195	4195	4195	4195	0
533	20231130	113100	9633785	4195	4195	4195	4195	0
534	20231130	113000	9633785	4195	4195	4195	4195	1
535	20231130	112900	9629590	4115	4115	4115	4115	50
536	20231130	112800	9423840	4195	4195	4195	4195	0
537	20231130	112700	9423840	4195	4195	4195	4195	0
538	20231130	112600	9423840	4195	4195	4195	4195	0
539	20231130	112500	9423840	4195	4195	4195	4195	0
540	20231130	112400	9423840	4195	4195	4195	4195	0
541	20231130	112300	9423840	4195	4195	4195	4195	0
542	20231130	112200	9423840	4195	4195	4195	4195	0
543	20231130	112100	9423840	4195	4195	4195	4195	0
544	20231130	112000	9423840	4195	4195	4195	4195	0
545	20231130	111900	9423840	4195	4115	4195	4115	107
546	20231130	111800	8982575	4195	4195	4195	4195	0
547	20231130	111700	8982575	4195	4195	4195	4195	0
548	20231130	111600	8982575	4195	4195	4195	4195	0
549	20231130	111500	8982575	4195	4195	4195	4195	0
550	20231130	111400	8982575	4195	4195	4195	4195	0
551	20231130	111300	8982575	4195	4195	4195	4195	0
552	20231130	111200	8982575	4195	4195	4195	4195	0
553	20231130	111100	8982575	4195	4195	4195	4195	0
554	20231130	111000	8982575	4195	4195	4195	4195	0
555	20231130	110900	8982575	4195	4195	4195	4195	0
556	20231130	110800	8982575	4195	4195	4195	4195	0
557	20231130	110700	8982575	4195	4195	4195	4195	0
558	20231130	110600	8982575	4195	4195	4195	4195	0
559	20231130	110500	8982575	4195	4195	4195	4195	0
560	20231130	110400	8982575	4195	4195	4195	4195	0
561	20231130	110300	8982575	4195	4195	4195	4195	0
562	20231130	110200	8982575	4195	4195	4195	4195	0
563	20231130	110100	8982575	4195	4195	4195	4195	0
564	20231130	110000	8982575	4195	4195	4195	4195	0
565	20231130	105900	8982575	4195	4195	4195	4195	0
566	20231130	105800	8982575	4195	4195	4195	4195	0
567	20231130	105700	8982575	4195	4195	4195	4195	0
568	20231130	105600	8982575	4195	4195	4195	4195	3
569	20231130	105500	8969990	4195	4195	4195	4195	0
570	20231130	105400	8969990	4195	4195	4195	4195	0
571	20231130	105300	8969990	4195	4195	4195	4195	0
572	20231130	105200	8969990	4195	4195	4195	4195	0
573	20231130	105100	8969990	4195	4195	4195	4195	0
574	20231130	105000	8969990	4195	4195	4195	4195	0
575	20231130	104900	8969990	4195	4195	4195	4195	0
576	20231130	104800	8969990	4195	4195	4195	4195	0
577	20231130	104700	8969990	4195	4195	4195	4195	0
578	20231130	104600	8969990	4195	4195	4195	4195	0
579	20231130	104500	8969990	4195	4195	4195	4195	0
580	20231130	104400	8969990	4195	4150	4195	4150	42
581	20231130	104300	8795600	4150	4150	4150	4150	500
582	20231130	104200	6720600	4150	4150	4150	4150	0
583	20231130	104100	6720600	4150	4150	4150	4150	1
584	20231130	104000	6716450	4150	4150	4150	4150	1
585	20231130	103900	6712300	4150	4150	4150	4150	0
586	20231130	103800	6712300	4150	4150	4150	4150	5
587	20231130	103700	6691550	4150	4150	4150	4150	0
588	20231130	103600	6691550	4150	4150	4150	4150	0
589	20231130	103500	6691550	4150	4150	4150	4150	0
590	20231130	103400	6691550	4150	4150	4150	4150	0
591	20231130	103300	6691550	4150	4150	4150	4150	0
592	20231130	103200	6691550	4150	4150	4150	4150	953
593	20231130	103100	2736600	4195	4195	4195	4195	1
594	20231130	103000	2732405	4195	4195	4195	4195	0
595	20231130	102900	2732405	4195	4195	4195	4195	0
596	20231130	102800	2732405	4195	4195	4195	4195	10
597	20231130	102700	2690455	4195	4195	4195	4195	0
598	20231130	102600	2690455	4195	4195	4195	4195	10
599	20231130	102500	2648505	4195	4195	4195	4195	2
600	20231130	102400	2640115	4195	4195	4195	4195	0
601	20231130	102300	2640115	4195	4195	4195	4195	0
602	20231130	102200	2640115	4195	4195	4195	4195	10
603	20231130	102100	2598165	4195	4195	4195	4195	0
604	20231130	102000	2598165	4195	4195	4195	4195	0
605	20231130	101900	2598165	4195	4195	4195	4195	2
606	20231130	101800	2589775	4120	4125	4125	4120	500
607	20231130	101700	529275	4235	4235	4235	4235	0
608	20231130	101600	529275	4235	4235	4235	4235	0
609	20231130	101500	529275	4235	4235	4235	4235	0
610	20231130	101400	529275	4235	4235	4235	4235	0
611	20231130	101300	529275	4235	4235	4235	4235	0
612	20231130	101200	529275	4235	4235	4235	4235	0
613	20231130	101100	529275	4235	4235	4235	4235	0
614	20231130	101000	529275	4235	4235	4235	4235	0
615	20231130	100900	529275	4235	4235	4235	4235	0
616	20231130	100800	529275	4235	4235	4235	4235	0
617	20231130	100700	529275	4235	4235	4235	4235	0
618	20231130	100600	529275	4235	4235	4235	4235	0
619	20231130	100500	529275	4235	4235	4235	4235	0
620	20231130	100400	529275	4235	4235	4235	4235	0
621	20231130	100300	529275	4235	4235	4235	4235	0
622	20231130	100200	529275	4235	4235	4235	4235	0
623	20231130	100100	529275	4235	4235	4235	4235	0
624	20231130	100000	529275	4235	4235	4235	4235	0
625	20231130	095900	529275	4235	4235	4235	4235	0
626	20231130	095800	529275	4235	4235	4235	4235	0
627	20231130	095700	529275	4235	4235	4235	4235	0
628	20231130	095600	529275	4235	4235	4235	4235	11
629	20231130	095500	482690	4125	4125	4125	4125	100
630	20231130	095400	70190	4235	4235	4235	4235	0
631	20231130	095300	70190	4235	4235	4235	4235	0
632	20231130	095200	70190	4235	4235	4235	4235	0
633	20231130	095100	70190	4235	4235	4235	4235	0
634	20231130	095000	70190	4235	4230	4235	4230	2
635	20231130	094900	61725	4115	4115	4115	4115	15
636	20231130	094800	0	4250	4250	4250	4250	0
637	20231130	094700	0	4250	4250	4250	4250	0
638	20231130	094600	0	4250	4250	4250	4250	0
639	20231130	094500	0	4250	4250	4250	4250	0
640	20231130	094400	0	4250	4250	4250	4250	0
641	20231130	094300	0	4250	4250	4250	4250	0
642	20231130	094200	0	4250	4250	4250	4250	0
643	20231130	094100	0	4250	4250	4250	4250	0
644	20231130	094000	0	4250	4250	4250	4250	0
645	20231130	093900	0	4250	4250	4250	4250	0
646	20231130	093800	0	4250	4250	4250	4250	0
647	20231130	093700	0	4250	4250	4250	4250	0
648	20231130	093600	0	4250	4250	4250	4250	0
649	20231130	093500	0	4250	4250	4250	4250	0
650	20231130	093400	0	4250	4250	4250	4250	0
651	20231130	093300	0	4250	4250	4250	4250	0
652	20231130	093200	0	4250	4250	4250	4250	0
653	20231130	093100	0	4250	4250	4250	4250	0
654	20231130	093000	0	4250	4250	4250	4250	0
655	20231130	092900	0	4250	4250	4250	4250	0
656	20231130	092800	0	4250	4250	4250	4250	0
657	20231130	092700	0	4250	4250	4250	4250	0
658	20231130	092600	0	4250	4250	4250	4250	0
659	20231130	092500	0	4250	4250	4250	4250	0
660	20231130	092400	0	4250	4250	4250	4250	0
661	20231130	092300	0	4250	4250	4250	4250	0
662	20231130	092200	0	4250	4250	4250	4250	0
663	20231130	092100	0	4250	4250	4250	4250	0
664	20231130	092000	0	4250	4250	4250	4250	0
665	20231130	091900	0	4250	4250	4250	4250	0
666	20231130	091800	0	4250	4250	4250	4250	0
667	20231130	091700	0	4250	4250	4250	4250	0
668	20231130	091600	0	4250	4250	4250	4250	0
669	20231130	091500	0	4250	4250	4250	4250	0
670	20231130	091400	0	4250	4250	4250	4250	0
671	20231130	091300	0	4250	4250	4250	4250	0
672	20231130	091200	0	4250	4250	4250	4250	0
673	20231130	091100	0	4250	4250	4250	4250	0
674	20231130	091000	0	4250	4250	4250	4250	0
675	20231130	090900	0	4250	4250	4250	4250	0
676	20231130	090800	0	4250	4250	4250	4250	0
677	20231130	090700	0	4250	4250	4250	4250	0
678	20231130	090600	0	4250	4250	4250	4250	0
679	20231130	090500	0	4250	4250	4250	4250	0
680	20231130	090400	0	4250	4250	4250	4250	0
681	20231130	090300	0	4250	4250	4250	4250	0
682	20231130	090200	0	4250	4250	4250	4250	0
683	20231130	090100	0	4250	4250	4250	4250	0
684	20231130	090000	0	4250	4250	4250	4250	0