KissMeData/007330/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184800	100869440	8930	8930	8930	8930	218
3	20231130	184700	100869440	8930	8930	8930	8930	0
4	20231130	184600	100869440	8930	8930	8930	8930	0
5	20231130	184500	100869440	8930	8930	8930	8930	0
6	20231130	184400	100869440	8930	8930	8930	8930	0
7	20231130	184300	100869440	8930	8930	8930	8930	0
8	20231130	184200	100869440	8930	8930	8930	8930	0
9	20231130	184100	100869440	8930	8930	8930	8930	0
10	20231130	184000	100869440	8930	8930	8930	8930	0
11	20231130	183900	100869440	8930	8930	8930	8930	0
12	20231130	183800	100869440	8930	8930	8930	8930	0
13	20231130	183700	100869440	8930	8930	8930	8930	0
14	20231130	183600	100869440	8930	8930	8930	8930	0
15	20231130	183500	100869440	8930	8930	8930	8930	0
16	20231130	183400	100869440	8930	8930	8930	8930	0
17	20231130	183300	100869440	8930	8930	8930	8930	0
18	20231130	183200	100869440	8930	8930	8930	8930	0
19	20231130	183100	100869440	8930	8930	8930	8930	0
20	20231130	183000	100869440	8930	8930	8930	8930	0
21	20231130	182900	100869440	8930	8930	8930	8930	0
22	20231130	182800	100869440	8930	8930	8930	8930	0
23	20231130	182700	100869440	8930	8930	8930	8930	0
24	20231130	182600	100869440	8930	8930	8930	8930	0
25	20231130	182500	100869440	8930	8930	8930	8930	0
26	20231130	182400	100869440	8930	8930	8930	8930	0
27	20231130	182300	100869440	8930	8930	8930	8930	0
28	20231130	182200	100869440	8930	8930	8930	8930	0
29	20231130	182100	100869440	8930	8930	8930	8930	0
30	20231130	182000	100869440	8930	8930	8930	8930	0
31	20231130	181900	100869440	8930	8930	8930	8930	0
32	20231130	181800	100869440	8930	8930	8930	8930	218
33	20231130	181700	100869440	8930	8930	8930	8930	0
34	20231130	181600	100869440	8930	8930	8930	8930	0
35	20231130	181500	100869440	8930	8930	8930	8930	0
36	20231130	181400	100869440	8930	8930	8930	8930	0
37	20231130	181300	100869440	8930	8930	8930	8930	0
38	20231130	181200	100869440	8930	8930	8930	8930	0
39	20231130	181100	100869440	8930	8930	8930	8930	0
40	20231130	181000	100869440	8930	8930	8930	8930	0
41	20231130	180900	100869440	8930	8930	8930	8930	0
42	20231130	180800	100869440	8930	8930	8930	8930	0
43	20231130	180700	100869440	8930	8930	8930	8930	0
44	20231130	180600	100869440	8930	8930	8930	8930	0
45	20231130	180500	100869440	8930	8930	8930	8930	0
46	20231130	180400	100869440	8930	8930	8930	8930	0
47	20231130	180300	100869440	8930	8930	8930	8930	0
48	20231130	180200	100869440	8930	8930	8930	8930	0
49	20231130	180100	100869440	8930	8930	8930	8930	0
50	20231130	180000	100869440	8930	8930	8930	8930	0
51	20231130	175900	100869440	8930	8930	8930	8930	0
52	20231130	175800	100869440	8930	8930	8930	8930	0
53	20231130	175700	100869440	8930	8930	8930	8930	0
54	20231130	175600	100869440	8930	8930	8930	8930	0
55	20231130	175500	100869440	8930	8930	8930	8930	0
56	20231130	175400	100869440	8930	8930	8930	8930	0
57	20231130	175300	100869440	8930	8930	8930	8930	0
58	20231130	175200	100869440	8930	8930	8930	8930	0
59	20231130	175100	100869440	8930	8930	8930	8930	0
60	20231130	175000	100869440	8930	8930	8930	8930	0
61	20231130	174900	100869440	8930	8930	8930	8930	0
62	20231130	174800	100869440	8930	8930	8930	8930	218
63	20231130	174700	100869440	8930	8930	8930	8930	0
64	20231130	174600	100869440	8930	8930	8930	8930	0
65	20231130	174500	100869440	8930	8930	8930	8930	0
66	20231130	174400	100869440	8930	8930	8930	8930	0
67	20231130	174300	100869440	8930	8930	8930	8930	0
68	20231130	174200	100869440	8930	8930	8930	8930	0
69	20231130	174100	100869440	8930	8930	8930	8930	0
70	20231130	174000	100869440	8930	8930	8930	8930	0
71	20231130	173900	100869440	8930	8930	8930	8930	0
72	20231130	173800	100869440	8930	8930	8930	8930	0
73	20231130	173700	100869440	8930	8930	8930	8930	0
74	20231130	173600	100869440	8930	8930	8930	8930	0
75	20231130	173500	100869440	8930	8930	8930	8930	0
76	20231130	173400	100869440	8930	8930	8930	8930	0
77	20231130	173300	100869440	8930	8930	8930	8930	0
78	20231130	173200	100869440	8930	8930	8930	8930	0
79	20231130	173100	100869440	8930	8930	8930	8930	0
80	20231130	173000	100869440	8930	8930	8930	8930	0
81	20231130	172900	100869440	8930	8930	8930	8930	0
82	20231130	172800	100869440	8930	8930	8930	8930	0
83	20231130	172700	100869440	8930	8930	8930	8930	0
84	20231130	172600	100869440	8930	8930	8930	8930	0
85	20231130	172500	100869440	8930	8930	8930	8930	0
86	20231130	172400	100869440	8930	8930	8930	8930	0
87	20231130	172300	100869440	8930	8930	8930	8930	0
88	20231130	172200	100869440	8930	8930	8930	8930	0
89	20231130	172100	100869440	8930	8930	8930	8930	0
90	20231130	172000	100869440	8930	8930	8930	8930	0
91	20231130	171900	100869440	8930	8930	8930	8930	0
92	20231130	171800	100869440	8930	8930	8930	8930	218
93	20231130	171700	100869440	8930	8930	8930	8930	0
94	20231130	171600	100869440	8930	8930	8930	8930	0
95	20231130	171500	100869440	8930	8930	8930	8930	0
96	20231130	171400	100869440	8930	8930	8930	8930	0
97	20231130	171300	100869440	8930	8930	8930	8930	0
98	20231130	171200	100869440	8930	8930	8930	8930	0
99	20231130	171100	100869440	8930	8930	8930	8930	0
100	20231130	171000	100869440	8930	8930	8930	8930	0
101	20231130	170900	100869440	8930	8930	8930	8930	0
102	20231130	170800	100869440	8930	8930	8930	8930	0
103	20231130	170700	100869440	8930	8930	8930	8930	0
104	20231130	170600	100869440	8930	8930	8930	8930	0
105	20231130	170500	100869440	8930	8930	8930	8930	0
106	20231130	170400	100869440	8930	8930	8930	8930	0
107	20231130	170300	100869440	8930	8930	8930	8930	0
108	20231130	170200	100869440	8930	8930	8930	8930	0
109	20231130	170100	100869440	8930	8930	8930	8930	0
110	20231130	170000	100869440	8930	8930	8930	8930	0
111	20231130	165900	100869440	8930	8930	8930	8930	0
112	20231130	165800	100869440	8930	8930	8930	8930	0
113	20231130	165700	100869440	8930	8930	8930	8930	0
114	20231130	165600	100869440	8930	8930	8930	8930	0
115	20231130	165500	100869440	8930	8930	8930	8930	0
116	20231130	165400	100869440	8930	8930	8930	8930	0
117	20231130	165300	100869440	8930	8930	8930	8930	0
118	20231130	165200	100869440	8930	8930	8930	8930	0
119	20231130	165100	100869440	8930	8930	8930	8930	0
120	20231130	165000	100869440	8930	8930	8930	8930	0
121	20231130	164900	100869440	8930	8930	8930	8930	0
122	20231130	164800	100869440	8930	8930	8930	8930	218
123	20231130	164700	100869440	8930	8930	8930	8930	0
124	20231130	164600	100869440	8930	8930	8930	8930	0
125	20231130	164500	100869440	8930	8930	8930	8930	0
126	20231130	164400	100869440	8930	8930	8930	8930	0
127	20231130	164300	100869440	8930	8930	8930	8930	0
128	20231130	164200	100869440	8930	8930	8930	8930	0
129	20231130	164100	100869440	8930	8930	8930	8930	0
130	20231130	164000	100869440	8930	8930	8930	8930	0
131	20231130	163900	100869440	8930	8930	8930	8930	0
132	20231130	163800	100869440	8930	8930	8930	8930	0
133	20231130	163700	100869440	8930	8930	8930	8930	0
134	20231130	163600	100869440	8930	8930	8930	8930	0
135	20231130	163500	100869440	8930	8930	8930	8930	0
136	20231130	163400	100869440	8930	8930	8930	8930	0
137	20231130	163300	100869440	8930	8930	8930	8930	0
138	20231130	163200	100869440	8930	8930	8930	8930	0
139	20231130	163100	100869440	8930	8930	8930	8930	0
140	20231130	163000	100869440	8930	8930	8930	8930	0
141	20231130	162900	100869440	8930	8930	8930	8930	0
142	20231130	162800	100869440	8930	8930	8930	8930	0
143	20231130	162700	100869440	8930	8930	8930	8930	0
144	20231130	162600	100869440	8930	8930	8930	8930	0
145	20231130	162500	100869440	8930	8930	8930	8930	0
146	20231130	162400	100869440	8930	8930	8930	8930	0
147	20231130	162300	100869440	8930	8930	8930	8930	0
148	20231130	162200	100869440	8930	8930	8930	8930	0
149	20231130	162100	100869440	8930	8930	8930	8930	0
150	20231130	162000	100869440	8930	8930	8930	8930	0
151	20231130	161900	100869440	8930	8930	8930	8930	0
152	20231130	161800	100869440	8930	8930	8930	8930	218
153	20231130	161700	100869440	8930	8930	8930	8930	0
154	20231130	161600	100869440	8930	8930	8930	8930	0
155	20231130	161500	100869440	8930	8930	8930	8930	0
156	20231130	161400	100869440	8930	8930	8930	8930	0
157	20231130	161300	100869440	8930	8930	8930	8930	0
158	20231130	161200	100869440	8930	8930	8930	8930	0
159	20231130	161100	100869440	8930	8930	8930	8930	0
160	20231130	161000	100869440	8930	8930	8930	8930	0
161	20231130	160900	100869440	8930	8930	8930	8930	0
162	20231130	160800	100869440	8930	8930	8930	8930	0
163	20231130	160700	100869440	8930	8930	8930	8930	0
164	20231130	160600	100869440	8930	8930	8930	8930	0
165	20231130	160500	100869440	8930	8930	8930	8930	0
166	20231130	160400	100869440	8930	8930	8930	8930	0
167	20231130	160300	100869440	8930	8930	8930	8930	0
168	20231130	160200	100869440	8930	8930	8930	8930	0
169	20231130	160100	100869440	8930	8930	8930	8930	0
170	20231130	160000	100869440	8930	8930	8930	8930	0
171	20231130	155900	100869440	8930	8930	8930	8930	0
172	20231130	155800	100869440	8930	8930	8930	8930	0
173	20231130	155700	100869440	8930	8930	8930	8930	0
174	20231130	155600	100869440	8930	8930	8930	8930	0
175	20231130	155500	100869440	8930	8930	8930	8930	0
176	20231130	155400	100869440	8930	8930	8930	8930	0
177	20231130	155300	100869440	8930	8930	8930	8930	0
178	20231130	155200	100869440	8930	8930	8930	8930	0
179	20231130	155100	100869440	8930	8930	8930	8930	0
180	20231130	155000	100869440	8930	8930	8930	8930	0
181	20231130	154900	100869440	8930	8930	8930	8930	0
182	20231130	154800	100869440	8930	8930	8930	8930	218
183	20231130	154700	100869440	8930	8930	8930	8930	0
184	20231130	154600	100869440	8930	8930	8930	8930	0
185	20231130	154500	100869440	8930	8930	8930	8930	0
186	20231130	154400	100869440	8930	8930	8930	8930	0
187	20231130	154300	100869440	8930	8930	8930	8930	0
188	20231130	154200	100869440	8930	8930	8930	8930	0
189	20231130	154100	100869440	8930	8930	8930	8930	0
190	20231130	154000	100869440	8930	8930	8930	8930	0
191	20231130	153900	100869440	8930	8930	8930	8930	0
192	20231130	153800	100869440	8930	8930	8930	8930	0
193	20231130	153700	100869440	8930	8930	8930	8930	0
194	20231130	153600	100869440	8930	8930	8930	8930	0
195	20231130	153500	100869440	8930	8930	8930	8930	0
196	20231130	153400	100869440	8930	8930	8930	8930	0
197	20231130	153300	100869440	8930	8930	8930	8930	0
198	20231130	153200	100869440	8930	8930	8930	8930	0
199	20231130	153100	100869440	8930	8930	8930	8930	0
200	20231130	153000	100869440	8930	8930	8930	8930	218
201	20231130	152900	98922700	8940	8940	8940	8940	0
202	20231130	152800	98922700	8940	8940	8940	8940	0
203	20231130	152700	98922700	8940	8940	8940	8940	0
204	20231130	152600	98922700	8940	8940	8940	8940	0
205	20231130	152500	98922700	8940	8940	8940	8940	0
206	20231130	152400	98922700	8940	8940	8940	8940	0
207	20231130	152300	98922700	8940	8940	8940	8940	0
208	20231130	152200	98922700	8940	8940	8940	8940	0
209	20231130	152100	98922700	8940	8940	8940	8940	0
210	20231130	152000	98922700	8940	8940	8940	8940	0
211	20231130	151900	98922700	8940	8940	8940	8940	100
212	20231130	151800	98028700	8940	8920	8940	8920	529
213	20231130	151700	93306470	8910	8900	8910	8900	444
214	20231130	151600	89353580	8900	8900	8900	8900	0
215	20231130	151500	89353580	8900	8900	8900	8900	1
216	20231130	151400	89344680	8890	8890	8890	8890	0
217	20231130	151300	89344680	8890	8890	8890	8890	0
218	20231130	151200	89344680	8890	8890	8890	8890	0
219	20231130	151100	89344680	8890	8890	8890	8890	0
220	20231130	151000	89344680	8890	8890	8890	8890	0
221	20231130	150900	89344680	8890	8890	8890	8890	0
222	20231130	150800	89344680	8890	8890	8890	8890	0
223	20231130	150700	89344680	8890	8890	8890	8890	2
224	20231130	150600	89326900	8900	8900	8900	8900	0
225	20231130	150500	89326900	8900	8900	8900	8900	0
226	20231130	150400	89326900	8900	8900	8900	8900	0
227	20231130	150300	89326900	8900	8900	8900	8900	0
228	20231130	150200	89326900	8900	8900	8900	8900	20
229	20231130	150100	89148900	8910	8910	8910	8910	0
230	20231130	150000	89148900	8910	8910	8910	8910	0
231	20231130	145900	89148900	8910	8910	8910	8910	1
232	20231130	145800	89139990	8900	8900	8900	8900	0
233	20231130	145700	89139990	8900	8900	8900	8900	10
234	20231130	145600	89050990	8900	8900	8900	8900	0
235	20231130	145500	89050990	8900	8900	8900	8900	0
236	20231130	145400	89050990	8900	8900	8900	8900	0
237	20231130	145300	89050990	8900	8900	8900	8900	0
238	20231130	145200	89050990	8900	8900	8900	8900	0
239	20231130	145100	89050990	8900	8900	8900	8900	0
240	20231130	145000	89050990	8900	8900	8900	8900	0
241	20231130	144900	89050990	8900	8900	8900	8900	0
242	20231130	144800	89050990	8900	8900	8900	8900	30
243	20231130	144700	88783990	8890	8890	8890	8890	0
244	20231130	144600	88783990	8890	8890	8890	8890	172
245	20231130	144500	87254910	8870	8870	8870	8870	0
246	20231130	144400	87254910	8870	8880	8880	8870	4
247	20231130	144300	87219420	8880	8880	8880	8880	1
248	20231130	144200	87210540	8870	8870	8870	8870	0
249	20231130	144100	87210540	8870	8870	8870	8870	0
250	20231130	144000	87210540	8870	8870	8870	8870	0
251	20231130	143900	87210540	8870	8870	8870	8870	0
252	20231130	143800	87210540	8870	8870	8870	8870	0
253	20231130	143700	87210540	8870	8870	8870	8870	0
254	20231130	143600	87210540	8870	8870	8870	8870	0
255	20231130	143500	87210540	8870	8880	8880	8870	50
256	20231130	143400	86767020	8880	8880	8880	8880	0
257	20231130	143300	86767020	8880	8880	8880	8880	298
258	20231130	143200	84120780	8870	8870	8870	8870	0
259	20231130	143100	84120780	8870	8870	8870	8870	0
260	20231130	143000	84120780	8870	8870	8870	8870	198
261	20231130	142900	82364520	8870	8870	8870	8870	3
262	20231130	142800	82337910	8870	8870	8870	8870	56
263	20231130	142700	81841190	8880	8880	8880	8880	4
264	20231130	142600	81805670	8860	8860	8860	8860	0
265	20231130	142500	81805670	8860	8860	8860	8860	0
266	20231130	142400	81805670	8860	8860	8860	8860	0
267	20231130	142300	81805670	8860	8860	8860	8860	100
268	20231130	142200	80919670	8860	8860	8860	8860	12
269	20231130	142100	80813350	8860	8860	8860	8860	0
270	20231130	142000	80813350	8860	8870	8870	8860	208
271	20231130	141900	78969470	8870	8880	8880	8870	616
272	20231130	141800	73505540	8880	8880	8880	8880	271
273	20231130	141700	71099060	8880	8880	8880	8880	0
274	20231130	141600	71099060	8880	8880	8880	8880	1
275	20231130	141500	71090180	8880	8880	8880	8880	0
276	20231130	141400	71090180	8880	8880	8880	8880	5
277	20231130	141300	71045780	8880	8880	8880	8880	1
278	20231130	141200	71036900	8870	8870	8870	8870	2
279	20231130	141100	71019160	8880	8880	8880	8880	0
280	20231130	141000	71019160	8880	8880	8880	8880	0
281	20231130	140900	71019160	8880	8880	8880	8880	1
282	20231130	140800	71010280	8880	8880	8880	8880	0
283	20231130	140700	71010280	8880	8880	8880	8880	100
284	20231130	140600	70122280	8880	8880	8880	8880	3
285	20231130	140500	70095640	8890	8890	8890	8890	0
286	20231130	140400	70095640	8890	8890	8890	8890	0
287	20231130	140300	70095640	8890	8890	8890	8890	0
288	20231130	140200	70095640	8890	8890	8890	8890	0
289	20231130	140100	70095640	8890	8890	8890	8890	0
290	20231130	140000	70095640	8890	8890	8890	8890	0
291	20231130	135900	70095640	8890	8890	8890	8890	0
292	20231130	135800	70095640	8890	8890	8890	8890	0
293	20231130	135700	70095640	8890	8890	8890	8890	0
294	20231130	135600	70095640	8890	8890	8890	8890	0
295	20231130	135500	70095640	8890	8890	8890	8890	1
296	20231130	135400	70086750	8870	8870	8870	8870	0
297	20231130	135300	70086750	8870	8870	8870	8870	0
298	20231130	135200	70086750	8870	8870	8870	8870	0
299	20231130	135100	70086750	8870	8870	8870	8870	140
300	20231130	135000	68844950	8870	8870	8870	8870	0
301	20231130	134900	68844950	8870	8870	8870	8870	0
302	20231130	134800	68844950	8870	8870	8870	8870	0
303	20231130	134700	68844950	8870	8870	8870	8870	0
304	20231130	134600	68844950	8870	8870	8870	8870	0
305	20231130	134500	68844950	8870	8870	8870	8870	0
306	20231130	134400	68844950	8870	8870	8870	8870	0
307	20231130	134300	68844950	8870	8870	8870	8870	0
308	20231130	134200	68844950	8870	8870	8870	8870	0
309	20231130	134100	68844950	8870	8870	8870	8870	0
310	20231130	134000	68844950	8870	8870	8870	8870	0
311	20231130	133900	68844950	8870	8870	8870	8870	22
312	20231130	133800	68649810	8880	8880	8880	8880	0
313	20231130	133700	68649810	8880	8880	8880	8880	1
314	20231130	133600	68640930	8880	8880	8880	8880	0
315	20231130	133500	68640930	8880	8880	8880	8880	0
316	20231130	133400	68640930	8880	8880	8880	8880	12
317	20231130	133300	68534370	8860	8860	8860	8860	0
318	20231130	133200	68534370	8860	8870	8870	8860	10
319	20231130	133100	68445760	8860	8860	8860	8860	0
320	20231130	133000	68445760	8860	8860	8860	8860	0
321	20231130	132900	68445760	8860	8860	8860	8860	0
322	20231130	132800	68445760	8860	8860	8860	8860	0
323	20231130	132700	68445760	8860	8860	8860	8860	0
324	20231130	132600	68445760	8860	8860	8860	8860	0
325	20231130	132500	68445760	8860	8860	8860	8860	6
326	20231130	132400	68392600	8860	8860	8860	8860	0
327	20231130	132300	68392600	8860	8860	8860	8860	54
328	20231130	132200	67914160	8880	8880	8880	8880	0
329	20231130	132100	67914160	8880	8880	8880	8880	0
330	20231130	132000	67914160	8880	8880	8880	8880	0
331	20231130	131900	67914160	8880	8880	8880	8880	0
332	20231130	131800	67914160	8880	8860	8880	8860	155
333	20231130	131700	66538060	8860	8860	8860	8860	0
334	20231130	131600	66538060	8860	8860	8860	8860	350
335	20231130	131500	63437060	8890	8890	8890	8890	0
336	20231130	131400	63437060	8890	8890	8890	8890	0
337	20231130	131300	63437060	8890	8890	8890	8890	0
338	20231130	131200	63437060	8890	8890	8890	8890	0
339	20231130	131100	63437060	8890	8890	8890	8890	1
340	20231130	131000	63428170	8890	8890	8890	8890	0
341	20231130	130900	63428170	8890	8890	8890	8890	0
342	20231130	130800	63428170	8890	8890	8890	8890	0
343	20231130	130700	63428170	8890	8890	8890	8890	1
344	20231130	130600	63419280	8890	8890	8890	8890	0
345	20231130	130500	63419280	8890	8890	8890	8890	0
346	20231130	130400	63419280	8890	8890	8890	8890	0
347	20231130	130300	63419280	8890	8890	8890	8890	0
348	20231130	130200	63419280	8890	8890	8890	8890	10
349	20231130	130100	63330380	8890	8890	8890	8890	0
350	20231130	130000	63330380	8890	8890	8890	8890	7
351	20231130	125900	63268150	8890	8890	8890	8890	5
352	20231130	125800	63223700	8890	8890	8890	8890	0
353	20231130	125700	63223700	8890	8890	8890	8890	19
354	20231130	125600	63054790	8890	8890	8890	8890	1
355	20231130	125500	63045900	8890	8890	8890	8890	0
356	20231130	125400	63045900	8890	8890	8890	8890	0
357	20231130	125300	63045900	8890	8890	8890	8890	0
358	20231130	125200	63045900	8890	8890	8890	8890	100
359	20231130	125100	62156900	8880	8880	8880	8880	33
360	20231130	125000	61863860	8850	8850	8850	8850	0
361	20231130	124900	61863860	8850	8850	8850	8850	0
362	20231130	124800	61863860	8850	8850	8850	8850	0
363	20231130	124700	61863860	8850	8850	8850	8850	0
364	20231130	124600	61863860	8850	8850	8850	8850	0
365	20231130	124500	61863860	8850	8850	8850	8850	0
366	20231130	124400	61863860	8850	8850	8850	8850	50
367	20231130	124300	61421360	8850	8850	8850	8850	0
368	20231130	124200	61421360	8850	8850	8850	8850	0
369	20231130	124100	61421360	8850	8860	8860	8850	120
370	20231130	124000	60359080	8890	8890	8890	8890	0
371	20231130	123900	60359080	8890	8890	8890	8890	0
372	20231130	123800	60359080	8890	8890	8890	8890	0
373	20231130	123700	60359080	8890	8890	8890	8890	3
374	20231130	123600	60332410	8890	8890	8890	8890	280
375	20231130	123500	57843210	8840	8840	8840	8840	0
376	20231130	123400	57843210	8840	8840	8840	8840	0
377	20231130	123300	57843210	8840	8840	8840	8840	95
378	20231130	123200	57003410	8890	8890	8890	8890	0
379	20231130	123100	57003410	8890	8890	8890	8890	0
380	20231130	123000	57003410	8890	8890	8890	8890	0
381	20231130	122900	57003410	8890	8890	8890	8890	0
382	20231130	122800	57003410	8890	8890	8890	8890	0
383	20231130	122700	57003410	8890	8890	8890	8890	0
384	20231130	122600	57003410	8890	8890	8890	8890	0
385	20231130	122500	57003410	8890	8890	8890	8890	0
386	20231130	122400	57003410	8890	8890	8890	8890	0
387	20231130	122300	57003410	8890	8890	8890	8890	0
388	20231130	122200	57003410	8890	8890	8890	8890	0
389	20231130	122100	57003410	8890	8890	8890	8890	0
390	20231130	122000	57003410	8890	8890	8890	8890	0
391	20231130	121900	57003410	8890	8890	8890	8890	0
392	20231130	121800	57003410	8890	8890	8890	8890	0
393	20231130	121700	57003410	8890	8890	8890	8890	0
394	20231130	121600	57003410	8890	8890	8890	8890	0
395	20231130	121500	57003410	8890	8890	8890	8890	0
396	20231130	121400	57003410	8890	8890	8890	8890	0
397	20231130	121300	57003410	8890	8850	8890	8820	751
398	20231130	121200	50371840	8900	8900	8900	8900	1
399	20231130	121100	50362940	8850	8850	8850	8850	0
400	20231130	121000	50362940	8850	8850	8850	8850	0
401	20231130	120900	50362940	8850	8850	8850	8850	0
402	20231130	120800	50362940	8850	8850	8850	8850	0
403	20231130	120700	50362940	8850	8850	8850	8850	0
404	20231130	120600	50362940	8850	8850	8850	8850	0
405	20231130	120500	50362940	8850	8850	8850	8850	0
406	20231130	120400	50362940	8850	8850	8850	8850	0
407	20231130	120300	50362940	8850	8850	8850	8850	0
408	20231130	120200	50362940	8850	8850	8850	8850	0
409	20231130	120100	50362940	8850	8850	8850	8850	0
410	20231130	120000	50362940	8850	8850	8850	8850	0
411	20231130	115900	50362940	8850	8850	8850	8850	0
412	20231130	115800	50362940	8850	8850	8850	8850	0
413	20231130	115700	50362940	8850	8850	8850	8850	0
414	20231130	115600	50362940	8850	8850	8850	8850	0
415	20231130	115500	50362940	8850	8850	8850	8850	0
416	20231130	115400	50362940	8850	8880	8880	8850	5
417	20231130	115300	50318630	8840	8840	8840	8840	0
418	20231130	115200	50318630	8840	8840	8840	8840	0
419	20231130	115100	50318630	8840	8840	8840	8840	0
420	20231130	115000	50318630	8840	8840	8840	8840	0
421	20231130	114900	50318630	8840	8840	8840	8840	0
422	20231130	114800	50318630	8840	8840	8840	8840	0
423	20231130	114700	50318630	8840	8840	8840	8840	0
424	20231130	114600	50318630	8840	8840	8840	8840	0
425	20231130	114500	50318630	8840	8840	8840	8840	1
426	20231130	114400	50309790	8830	8830	8830	8830	0
427	20231130	114300	50309790	8830	8830	8830	8830	0
428	20231130	114200	50309790	8830	8900	8900	8830	2001
429	20231130	114100	32605420	8900	8900	8900	8900	0
430	20231130	114000	32605420	8900	8900	8900	8900	0
431	20231130	113900	32605420	8900	8900	8900	8900	1
432	20231130	113800	32596520	8900	8900	8900	8900	0
433	20231130	113700	32596520	8900	8900	8900	8900	0
434	20231130	113600	32596520	8900	8900	8900	8900	1
435	20231130	113500	32587620	8900	8900	8900	8900	0
436	20231130	113400	32587620	8900	8900	8900	8900	0
437	20231130	113300	32587620	8900	8900	8900	8900	1
438	20231130	113200	32578720	8900	8900	8900	8900	0
439	20231130	113100	32578720	8900	8900	8900	8900	0
440	20231130	113000	32578720	8900	8900	8900	8900	1
441	20231130	112900	32569820	8910	8910	8910	8910	0
442	20231130	112800	32569820	8910	8910	8910	8910	0
443	20231130	112700	32569820	8910	8910	8910	8910	0
444	20231130	112600	32569820	8910	8910	8910	8910	23
445	20231130	112500	32364890	8890	8890	8890	8890	5
446	20231130	112400	32320440	8880	8880	8880	8880	0
447	20231130	112300	32320440	8880	8880	8880	8880	1
448	20231130	112200	32311560	8880	8880	8880	8880	0
449	20231130	112100	32311560	8880	8880	8880	8880	0
450	20231130	112000	32311560	8880	8880	8880	8880	0
451	20231130	111900	32311560	8880	8880	8880	8880	0
452	20231130	111800	32311560	8880	8880	8880	8880	0
453	20231130	111700	32311560	8880	8880	8880	8880	0
454	20231130	111600	32311560	8880	8880	8880	8880	0
455	20231130	111500	32311560	8880	8880	8880	8880	5
456	20231130	111400	32267160	8880	8880	8880	8880	0
457	20231130	111300	32267160	8880	8890	8890	8880	100
458	20231130	111200	31379140	8880	8880	8880	8880	0
459	20231130	111100	31379140	8880	8880	8880	8880	0
460	20231130	111000	31379140	8880	8880	8880	8880	0
461	20231130	110900	31379140	8880	8880	8880	8880	0
462	20231130	110800	31379140	8880	8880	8880	8880	0
463	20231130	110700	31379140	8880	8880	8880	8880	0
464	20231130	110600	31379140	8880	8880	8880	8880	4
465	20231130	110500	31343620	8910	8910	8910	8910	0
466	20231130	110400	31343620	8910	8910	8910	8910	0
467	20231130	110300	31343620	8910	8910	8910	8910	0
468	20231130	110200	31343620	8910	8910	8910	8910	0
469	20231130	110100	31343620	8910	8910	8910	8910	0
470	20231130	110000	31343620	8910	8910	8910	8910	0
471	20231130	105900	31343620	8910	8910	8910	8910	0
472	20231130	105800	31343620	8910	8910	8910	8910	0
473	20231130	105700	31343620	8910	8910	8910	8910	1
474	20231130	105600	31334710	8910	8910	8910	8910	0
475	20231130	105500	31334710	8910	8910	8910	8910	0
476	20231130	105400	31334710	8910	8910	8910	8910	0
477	20231130	105300	31334710	8910	8910	8910	8910	1
478	20231130	105200	31325800	8910	8910	8910	8910	0
479	20231130	105100	31325800	8910	8910	8910	8910	0
480	20231130	105000	31325800	8910	8910	8910	8910	0
481	20231130	104900	31325800	8910	8910	8910	8910	13
482	20231130	104800	31209970	8910	8910	8910	8910	0
483	20231130	104700	31209970	8910	8910	8910	8910	10
484	20231130	104600	31120870	8910	8910	8910	8910	0
485	20231130	104500	31120870	8910	8910	8910	8910	0
486	20231130	104400	31120870	8910	8890	8910	8890	14
487	20231130	104300	30996310	8890	8890	8890	8890	4
488	20231130	104200	30960750	8890	8890	8890	8890	1
489	20231130	104100	30951860	8890	8890	8890	8890	1
490	20231130	104000	30942970	8890	8890	8890	8890	0
491	20231130	103900	30942970	8890	8880	8890	8880	19
492	20231130	103800	30774220	8870	8870	8870	8870	0
493	20231130	103700	30774220	8870	8870	8870	8870	0
494	20231130	103600	30774220	8870	8870	8870	8870	0
495	20231130	103500	30774220	8870	8870	8870	8870	0
496	20231130	103400	30774220	8870	8870	8870	8870	0
497	20231130	103300	30774220	8870	8870	8870	8870	0
498	20231130	103200	30774220	8870	8870	8870	8870	0
499	20231130	103100	30774220	8870	8870	8870	8870	0
500	20231130	103000	30774220	8870	8870	8870	8870	0
501	20231130	102900	30774220	8870	8870	8870	8870	0
502	20231130	102800	30774220	8870	8870	8870	8870	0
503	20231130	102700	30774220	8870	8870	8870	8870	0
504	20231130	102600	30774220	8870	8870	8870	8870	1
505	20231130	102500	30765350	8860	8860	8860	8860	0
506	20231130	102400	30765350	8860	8860	8860	8860	0
507	20231130	102300	30765350	8860	8860	8860	8860	0
508	20231130	102200	30765350	8860	8860	8860	8860	0
509	20231130	102100	30765350	8860	8860	8860	8860	0
510	20231130	102000	30765350	8860	8860	8860	8860	0
511	20231130	101900	30765350	8860	8860	8860	8860	0
512	20231130	101800	30765350	8860	8860	8860	8860	0
513	20231130	101700	30765350	8860	8860	8860	8860	0
514	20231130	101600	30765350	8860	8860	8860	8860	0
515	20231130	101500	30765350	8860	8860	8860	8860	0
516	20231130	101400	30765350	8860	8860	8860	8860	7
517	20231130	101300	30703330	8840	8840	8840	8840	0
518	20231130	101200	30703330	8840	8840	8840	8840	0
519	20231130	101100	30703330	8840	8840	8840	8840	0
520	20231130	101000	30703330	8840	8840	8840	8840	1
521	20231130	100900	30694490	8840	8850	8850	8840	136
522	20231130	100800	29491500	8850	8850	8850	8850	5
523	20231130	100700	29447250	8850	8850	8850	8850	50
524	20231130	100600	29004750	8850	8850	8850	8850	53
525	20231130	100500	28535700	8850	8850	8850	8850	0
526	20231130	100400	28535700	8850	8850	8850	8850	18
527	20231130	100300	28376400	8850	8850	8850	8850	22
528	20231130	100200	28181700	8850	8850	8850	8850	60
529	20231130	100100	27650700	8860	8860	8860	8850	102
530	20231130	100000	26747980	8900	8900	8900	8900	0
531	20231130	095900	26747980	8900	8900	8900	8900	6
532	20231130	095800	26694580	8900	8900	8900	8900	0
533	20231130	095700	26694580	8900	8900	8900	8900	0
534	20231130	095600	26694580	8900	8900	8900	8900	0
535	20231130	095500	26694580	8900	8900	8900	8900	0
536	20231130	095400	26694580	8900	8890	8900	8890	139
537	20231130	095300	25457590	8850	8850	8850	8850	1
538	20231130	095200	25448740	8840	8840	8840	8840	0
539	20231130	095100	25448740	8840	8840	8840	8840	0
540	20231130	095000	25448740	8840	8840	8840	8840	0
541	20231130	094900	25448740	8840	8840	8860	8840	57
542	20231130	094800	24944830	8840	8840	8840	8840	253
543	20231130	094700	22708310	8840	8840	8840	8840	628
544	20231130	094600	17156790	8840	8840	8840	8840	20
545	20231130	094500	16979990	8840	8850	8850	8840	111
546	20231130	094400	15998330	8900	8900	8900	8900	0
547	20231130	094300	15998330	8900	8900	8900	8900	0
548	20231130	094200	15998330	8900	8900	8900	8900	0
549	20231130	094100	15998330	8900	8900	8900	8900	0
550	20231130	094000	15998330	8900	8900	8900	8900	0
551	20231130	093900	15998330	8900	8900	8900	8900	0
552	20231130	093800	15998330	8900	8900	8900	8900	2
553	20231130	093700	15980530	8900	8900	8900	8900	18
554	20231130	093600	15820330	8900	8900	8900	8900	133
555	20231130	093500	14636630	8850	8850	8850	8850	8
556	20231130	093400	14565830	8900	8900	8900	8900	0
557	20231130	093300	14565830	8900	8900	8900	8900	0
558	20231130	093200	14565830	8900	8900	8900	8900	0
559	20231130	093100	14565830	8900	8900	8900	8900	0
560	20231130	093000	14565830	8900	8900	8900	8900	0
561	20231130	092900	14565830	8900	8900	8900	8900	56
562	20231130	092800	14067430	8900	8900	8900	8900	7
563	20231130	092700	14005130	8900	8900	8900	8900	20
564	20231130	092600	13827130	8910	8910	8910	8910	0
565	20231130	092500	13827130	8910	8910	8910	8910	0
566	20231130	092400	13827130	8910	8910	8910	8910	3
567	20231130	092300	13800400	8930	8930	8930	8930	0
568	20231130	092200	13800400	8930	8930	8930	8930	0
569	20231130	092100	13800400	8930	8930	8930	8930	0
570	20231130	092000	13800400	8930	8930	8930	8930	8
571	20231130	091900	13728960	8930	8930	8930	8930	0
572	20231130	091800	13728960	8930	8930	8930	8930	0
573	20231130	091700	13728960	8930	8930	8930	8930	0
574	20231130	091600	13728960	8930	8930	8930	8930	0
575	20231130	091500	13728960	8930	8930	8930	8930	0
576	20231130	091400	13728960	8930	8930	8930	8930	0
577	20231130	091300	13728960	8930	8930	8930	8930	0
578	20231130	091200	13728960	8930	8930	8930	8930	0
579	20231130	091100	13728960	8930	8840	8930	8830	248
580	20231130	091000	11536880	8850	8850	8850	8850	42
581	20231130	090900	11165180	8850	8850	8850	8850	0
582	20231130	090800	11165180	8850	8860	8860	8850	300
583	20231130	090700	8510130	8850	8850	8850	8850	0
584	20231130	090600	8510130	8850	8850	8850	8850	0
585	20231130	090500	8510130	8850	8850	8850	8850	0
586	20231130	090400	8510130	8850	8850	8850	8850	105
587	20231130	090300	7580880	8850	8860	8860	8850	108
588	20231130	090200	6624980	8830	8830	8830	8830	0
589	20231130	090100	6624980	8830	8900	8950	8810	740
590	20231130	090000	80730	8970	8970	8970	8970	9