KissMeData/354200/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	211000	103207380	5360	5360	5360	5360	333
3	20231130	210900	103207380	5360	5360	5360	5360	0
4	20231130	210800	103207380	5360	5360	5360	5360	0
5	20231130	210700	103207380	5360	5360	5360	5360	0
6	20231130	210600	103207380	5360	5360	5360	5360	0
7	20231130	210500	103207380	5360	5360	5360	5360	0
8	20231130	210400	103207380	5360	5360	5360	5360	0
9	20231130	210300	103207380	5360	5360	5360	5360	0
10	20231130	210200	103207380	5360	5360	5360	5360	0
11	20231130	210100	103207380	5360	5360	5360	5360	0
12	20231130	210000	103207380	5360	5360	5360	5360	0
13	20231130	205900	103207380	5360	5360	5360	5360	0
14	20231130	205800	103207380	5360	5360	5360	5360	0
15	20231130	205700	103207380	5360	5360	5360	5360	0
16	20231130	205600	103207380	5360	5360	5360	5360	0
17	20231130	205500	103207380	5360	5360	5360	5360	0
18	20231130	205400	103207380	5360	5360	5360	5360	0
19	20231130	205300	103207380	5360	5360	5360	5360	0
20	20231130	205200	103207380	5360	5360	5360	5360	0
21	20231130	205100	103207380	5360	5360	5360	5360	0
22	20231130	205000	103207380	5360	5360	5360	5360	0
23	20231130	204900	103207380	5360	5360	5360	5360	0
24	20231130	204800	103207380	5360	5360	5360	5360	0
25	20231130	204700	103207380	5360	5360	5360	5360	0
26	20231130	204600	103207380	5360	5360	5360	5360	0
27	20231130	204500	103207380	5360	5360	5360	5360	0
28	20231130	204400	103207380	5360	5360	5360	5360	0
29	20231130	204300	103207380	5360	5360	5360	5360	0
30	20231130	204200	103207380	5360	5360	5360	5360	0
31	20231130	204100	103207380	5360	5360	5360	5360	0
32	20231130	204000	103207380	5360	5360	5360	5360	333
33	20231130	203900	103207380	5360	5360	5360	5360	0
34	20231130	203800	103207380	5360	5360	5360	5360	0
35	20231130	203700	103207380	5360	5360	5360	5360	0
36	20231130	203600	103207380	5360	5360	5360	5360	0
37	20231130	203500	103207380	5360	5360	5360	5360	0
38	20231130	203400	103207380	5360	5360	5360	5360	0
39	20231130	203300	103207380	5360	5360	5360	5360	0
40	20231130	203200	103207380	5360	5360	5360	5360	0
41	20231130	203100	103207380	5360	5360	5360	5360	0
42	20231130	203000	103207380	5360	5360	5360	5360	0
43	20231130	202900	103207380	5360	5360	5360	5360	0
44	20231130	202800	103207380	5360	5360	5360	5360	0
45	20231130	202700	103207380	5360	5360	5360	5360	0
46	20231130	202600	103207380	5360	5360	5360	5360	0
47	20231130	202500	103207380	5360	5360	5360	5360	0
48	20231130	202400	103207380	5360	5360	5360	5360	0
49	20231130	202300	103207380	5360	5360	5360	5360	0
50	20231130	202200	103207380	5360	5360	5360	5360	0
51	20231130	202100	103207380	5360	5360	5360	5360	0
52	20231130	202000	103207380	5360	5360	5360	5360	0
53	20231130	201900	103207380	5360	5360	5360	5360	0
54	20231130	201800	103207380	5360	5360	5360	5360	0
55	20231130	201700	103207380	5360	5360	5360	5360	0
56	20231130	201600	103207380	5360	5360	5360	5360	0
57	20231130	201500	103207380	5360	5360	5360	5360	0
58	20231130	201400	103207380	5360	5360	5360	5360	0
59	20231130	201300	103207380	5360	5360	5360	5360	0
60	20231130	201200	103207380	5360	5360	5360	5360	0
61	20231130	201100	103207380	5360	5360	5360	5360	0
62	20231130	201000	103207380	5360	5360	5360	5360	333
63	20231130	200900	103207380	5360	5360	5360	5360	0
64	20231130	200800	103207380	5360	5360	5360	5360	0
65	20231130	200700	103207380	5360	5360	5360	5360	0
66	20231130	200600	103207380	5360	5360	5360	5360	0
67	20231130	200500	103207380	5360	5360	5360	5360	0
68	20231130	200400	103207380	5360	5360	5360	5360	0
69	20231130	200300	103207380	5360	5360	5360	5360	0
70	20231130	200200	103207380	5360	5360	5360	5360	0
71	20231130	200100	103207380	5360	5360	5360	5360	0
72	20231130	200000	103207380	5360	5360	5360	5360	0
73	20231130	195900	103207380	5360	5360	5360	5360	0
74	20231130	195800	103207380	5360	5360	5360	5360	0
75	20231130	195700	103207380	5360	5360	5360	5360	0
76	20231130	195600	103207380	5360	5360	5360	5360	0
77	20231130	195500	103207380	5360	5360	5360	5360	0
78	20231130	195400	103207380	5360	5360	5360	5360	0
79	20231130	195300	103207380	5360	5360	5360	5360	0
80	20231130	195200	103207380	5360	5360	5360	5360	0
81	20231130	195100	103207380	5360	5360	5360	5360	0
82	20231130	195000	103207380	5360	5360	5360	5360	0
83	20231130	194900	103207380	5360	5360	5360	5360	0
84	20231130	194800	103207380	5360	5360	5360	5360	0
85	20231130	194700	103207380	5360	5360	5360	5360	0
86	20231130	194600	103207380	5360	5360	5360	5360	0
87	20231130	194500	103207380	5360	5360	5360	5360	0
88	20231130	194400	103207380	5360	5360	5360	5360	0
89	20231130	194300	103207380	5360	5360	5360	5360	0
90	20231130	194200	103207380	5360	5360	5360	5360	0
91	20231130	194100	103207380	5360	5360	5360	5360	0
92	20231130	194000	103207380	5360	5360	5360	5360	333
93	20231130	193900	103207380	5360	5360	5360	5360	0
94	20231130	193800	103207380	5360	5360	5360	5360	0
95	20231130	193700	103207380	5360	5360	5360	5360	0
96	20231130	193600	103207380	5360	5360	5360	5360	0
97	20231130	193500	103207380	5360	5360	5360	5360	0
98	20231130	193400	103207380	5360	5360	5360	5360	0
99	20231130	193300	103207380	5360	5360	5360	5360	0
100	20231130	193200	103207380	5360	5360	5360	5360	0
101	20231130	193100	103207380	5360	5360	5360	5360	0
102	20231130	193000	103207380	5360	5360	5360	5360	0
103	20231130	192900	103207380	5360	5360	5360	5360	0
104	20231130	192800	103207380	5360	5360	5360	5360	0
105	20231130	192700	103207380	5360	5360	5360	5360	0
106	20231130	192600	103207380	5360	5360	5360	5360	0
107	20231130	192500	103207380	5360	5360	5360	5360	0
108	20231130	192400	103207380	5360	5360	5360	5360	0
109	20231130	192300	103207380	5360	5360	5360	5360	0
110	20231130	192200	103207380	5360	5360	5360	5360	0
111	20231130	192100	103207380	5360	5360	5360	5360	0
112	20231130	192000	103207380	5360	5360	5360	5360	0
113	20231130	191900	103207380	5360	5360	5360	5360	0
114	20231130	191800	103207380	5360	5360	5360	5360	0
115	20231130	191700	103207380	5360	5360	5360	5360	0
116	20231130	191600	103207380	5360	5360	5360	5360	0
117	20231130	191500	103207380	5360	5360	5360	5360	0
118	20231130	191400	103207380	5360	5360	5360	5360	0
119	20231130	191300	103207380	5360	5360	5360	5360	0
120	20231130	191200	103207380	5360	5360	5360	5360	0
121	20231130	191100	103207380	5360	5360	5360	5360	0
122	20231130	191000	103207380	5360	5360	5360	5360	333
123	20231130	190900	103207380	5360	5360	5360	5360	0
124	20231130	190800	103207380	5360	5360	5360	5360	0
125	20231130	190700	103207380	5360	5360	5360	5360	0
126	20231130	190600	103207380	5360	5360	5360	5360	0
127	20231130	190500	103207380	5360	5360	5360	5360	0
128	20231130	190400	103207380	5360	5360	5360	5360	0
129	20231130	190300	103207380	5360	5360	5360	5360	0
130	20231130	190200	103207380	5360	5360	5360	5360	0
131	20231130	190100	103207380	5360	5360	5360	5360	0
132	20231130	190000	103207380	5360	5360	5360	5360	0
133	20231130	185900	103207380	5360	5360	5360	5360	0
134	20231130	185800	103207380	5360	5360	5360	5360	0
135	20231130	185700	103207380	5360	5360	5360	5360	0
136	20231130	185600	103207380	5360	5360	5360	5360	0
137	20231130	185500	103207380	5360	5360	5360	5360	0
138	20231130	185400	103207380	5360	5360	5360	5360	0
139	20231130	185300	103207380	5360	5360	5360	5360	0
140	20231130	185200	103207380	5360	5360	5360	5360	0
141	20231130	185100	103207380	5360	5360	5360	5360	0
142	20231130	185000	103207380	5360	5360	5360	5360	0
143	20231130	184900	103207380	5360	5360	5360	5360	0
144	20231130	184800	103207380	5360	5360	5360	5360	0
145	20231130	184700	103207380	5360	5360	5360	5360	0
146	20231130	184600	103207380	5360	5360	5360	5360	0
147	20231130	184500	103207380	5360	5360	5360	5360	0
148	20231130	184400	103207380	5360	5360	5360	5360	0
149	20231130	184300	103207380	5360	5360	5360	5360	0
150	20231130	184200	103207380	5360	5360	5360	5360	0
151	20231130	184100	103207380	5360	5360	5360	5360	0
152	20231130	184000	103207380	5360	5360	5360	5360	333
153	20231130	183900	103207380	5360	5360	5360	5360	0
154	20231130	183800	103207380	5360	5360	5360	5360	0
155	20231130	183700	103207380	5360	5360	5360	5360	0
156	20231130	183600	103207380	5360	5360	5360	5360	0
157	20231130	183500	103207380	5360	5360	5360	5360	0
158	20231130	183400	103207380	5360	5360	5360	5360	0
159	20231130	183300	103207380	5360	5360	5360	5360	0
160	20231130	183200	103207380	5360	5360	5360	5360	0
161	20231130	183100	103207380	5360	5360	5360	5360	0
162	20231130	183000	103207380	5360	5360	5360	5360	0
163	20231130	182900	103207380	5360	5360	5360	5360	0
164	20231130	182800	103207380	5360	5360	5360	5360	0
165	20231130	182700	103207380	5360	5360	5360	5360	0
166	20231130	182600	103207380	5360	5360	5360	5360	0
167	20231130	182500	103207380	5360	5360	5360	5360	0
168	20231130	182400	103207380	5360	5360	5360	5360	0
169	20231130	182300	103207380	5360	5360	5360	5360	0
170	20231130	182200	103207380	5360	5360	5360	5360	0
171	20231130	182100	103207380	5360	5360	5360	5360	0
172	20231130	182000	103207380	5360	5360	5360	5360	0
173	20231130	181900	103207380	5360	5360	5360	5360	0
174	20231130	181800	103207380	5360	5360	5360	5360	0
175	20231130	181700	103207380	5360	5360	5360	5360	0
176	20231130	181600	103207380	5360	5360	5360	5360	0
177	20231130	181500	103207380	5360	5360	5360	5360	0
178	20231130	181400	103207380	5360	5360	5360	5360	0
179	20231130	181300	103207380	5360	5360	5360	5360	0
180	20231130	181200	103207380	5360	5360	5360	5360	0
181	20231130	181100	103207380	5360	5360	5360	5360	0
182	20231130	181000	103207380	5360	5360	5360	5360	333
183	20231130	180900	103207380	5360	5360	5360	5360	0
184	20231130	180800	103207380	5360	5360	5360	5360	0
185	20231130	180700	103207380	5360	5360	5360	5360	0
186	20231130	180600	103207380	5360	5360	5360	5360	0
187	20231130	180500	103207380	5360	5360	5360	5360	0
188	20231130	180400	103207380	5360	5360	5360	5360	0
189	20231130	180300	103207380	5360	5360	5360	5360	0
190	20231130	180200	103207380	5360	5360	5360	5360	0
191	20231130	180100	103207380	5360	5360	5360	5360	0
192	20231130	180000	103207380	5360	5360	5360	5360	0
193	20231130	175900	103207380	5360	5360	5360	5360	0
194	20231130	175800	103207380	5360	5360	5360	5360	0
195	20231130	175700	103207380	5360	5360	5360	5360	0
196	20231130	175600	103207380	5360	5360	5360	5360	0
197	20231130	175500	103207380	5360	5360	5360	5360	0
198	20231130	175400	103207380	5360	5360	5360	5360	0
199	20231130	175300	103207380	5360	5360	5360	5360	0
200	20231130	175200	103207380	5360	5360	5360	5360	0
201	20231130	175100	103207380	5360	5360	5360	5360	0
202	20231130	175000	103207380	5360	5360	5360	5360	0
203	20231130	174900	103207380	5360	5360	5360	5360	0
204	20231130	174800	103207380	5360	5360	5360	5360	0
205	20231130	174700	103207380	5360	5360	5360	5360	0
206	20231130	174600	103207380	5360	5360	5360	5360	0
207	20231130	174500	103207380	5360	5360	5360	5360	0
208	20231130	174400	103207380	5360	5360	5360	5360	0
209	20231130	174300	103207380	5360	5360	5360	5360	0
210	20231130	174200	103207380	5360	5360	5360	5360	0
211	20231130	174100	103207380	5360	5360	5360	5360	0
212	20231130	174000	103207380	5360	5360	5360	5360	333
213	20231130	173900	103207380	5360	5360	5360	5360	0
214	20231130	173800	103207380	5360	5360	5360	5360	0
215	20231130	173700	103207380	5360	5360	5360	5360	0
216	20231130	173600	103207380	5360	5360	5360	5360	0
217	20231130	173500	103207380	5360	5360	5360	5360	0
218	20231130	173400	103207380	5360	5360	5360	5360	0
219	20231130	173300	103207380	5360	5360	5360	5360	0
220	20231130	173200	103207380	5360	5360	5360	5360	0
221	20231130	173100	103207380	5360	5360	5360	5360	0
222	20231130	173000	103207380	5360	5360	5360	5360	0
223	20231130	172900	103207380	5360	5360	5360	5360	0
224	20231130	172800	103207380	5360	5360	5360	5360	0
225	20231130	172700	103207380	5360	5360	5360	5360	0
226	20231130	172600	103207380	5360	5360	5360	5360	0
227	20231130	172500	103207380	5360	5360	5360	5360	0
228	20231130	172400	103207380	5360	5360	5360	5360	0
229	20231130	172300	103207380	5360	5360	5360	5360	0
230	20231130	172200	103207380	5360	5360	5360	5360	0
231	20231130	172100	103207380	5360	5360	5360	5360	0
232	20231130	172000	103207380	5360	5360	5360	5360	0
233	20231130	171900	103207380	5360	5360	5360	5360	0
234	20231130	171800	103207380	5360	5360	5360	5360	0
235	20231130	171700	103207380	5360	5360	5360	5360	0
236	20231130	171600	103207380	5360	5360	5360	5360	0
237	20231130	171500	103207380	5360	5360	5360	5360	0
238	20231130	171400	103207380	5360	5360	5360	5360	0
239	20231130	171300	103207380	5360	5360	5360	5360	0
240	20231130	171200	103207380	5360	5360	5360	5360	0
241	20231130	171100	103207380	5360	5360	5360	5360	0
242	20231130	171000	103207380	5360	5360	5360	5360	333
243	20231130	170900	103207380	5360	5360	5360	5360	0
244	20231130	170800	103207380	5360	5360	5360	5360	0
245	20231130	170700	103207380	5360	5360	5360	5360	0
246	20231130	170600	103207380	5360	5360	5360	5360	0
247	20231130	170500	103207380	5360	5360	5360	5360	0
248	20231130	170400	103207380	5360	5360	5360	5360	0
249	20231130	170300	103207380	5360	5360	5360	5360	0
250	20231130	170200	103207380	5360	5360	5360	5360	0
251	20231130	170100	103207380	5360	5360	5360	5360	0
252	20231130	170000	103207380	5360	5360	5360	5360	0
253	20231130	165900	103207380	5360	5360	5360	5360	0
254	20231130	165800	103207380	5360	5360	5360	5360	0
255	20231130	165700	103207380	5360	5360	5360	5360	0
256	20231130	165600	103207380	5360	5360	5360	5360	0
257	20231130	165500	103207380	5360	5360	5360	5360	0
258	20231130	165400	103207380	5360	5360	5360	5360	0
259	20231130	165300	103207380	5360	5360	5360	5360	0
260	20231130	165200	103207380	5360	5360	5360	5360	0
261	20231130	165100	103207380	5360	5360	5360	5360	0
262	20231130	165000	103207380	5360	5360	5360	5360	0
263	20231130	164900	103207380	5360	5360	5360	5360	0
264	20231130	164800	103207380	5360	5360	5360	5360	0
265	20231130	164700	103207380	5360	5360	5360	5360	0
266	20231130	164600	103207380	5360	5360	5360	5360	0
267	20231130	164500	103207380	5360	5360	5360	5360	0
268	20231130	164400	103207380	5360	5360	5360	5360	0
269	20231130	164300	103207380	5360	5360	5360	5360	0
270	20231130	164200	103207380	5360	5360	5360	5360	0
271	20231130	164100	103207380	5360	5360	5360	5360	0
272	20231130	164000	103207380	5360	5360	5360	5360	333
273	20231130	163900	103207380	5360	5360	5360	5360	0
274	20231130	163800	103207380	5360	5360	5360	5360	0
275	20231130	163700	103207380	5360	5360	5360	5360	0
276	20231130	163600	103207380	5360	5360	5360	5360	0
277	20231130	163500	103207380	5360	5360	5360	5360	0
278	20231130	163400	103207380	5360	5360	5360	5360	0
279	20231130	163300	103207380	5360	5360	5360	5360	0
280	20231130	163200	103207380	5360	5360	5360	5360	0
281	20231130	163100	103207380	5360	5360	5360	5360	0
282	20231130	163000	103207380	5360	5360	5360	5360	0
283	20231130	162900	103207380	5360	5360	5360	5360	0
284	20231130	162800	103207380	5360	5360	5360	5360	0
285	20231130	162700	103207380	5360	5360	5360	5360	0
286	20231130	162600	103207380	5360	5360	5360	5360	0
287	20231130	162500	103207380	5360	5360	5360	5360	0
288	20231130	162400	103207380	5360	5360	5360	5360	0
289	20231130	162300	103207380	5360	5360	5360	5360	0
290	20231130	162200	103207380	5360	5360	5360	5360	0
291	20231130	162100	103207380	5360	5360	5360	5360	0
292	20231130	162000	103207380	5360	5360	5360	5360	0
293	20231130	161900	103207380	5360	5360	5360	5360	0
294	20231130	161800	103207380	5360	5360	5360	5360	0
295	20231130	161700	103207380	5360	5360	5360	5360	0
296	20231130	161600	103207380	5360	5360	5360	5360	0
297	20231130	161500	103207380	5360	5360	5360	5360	0
298	20231130	161400	103207380	5360	5360	5360	5360	0
299	20231130	161300	103207380	5360	5360	5360	5360	0
300	20231130	161200	103207380	5360	5360	5360	5360	0
301	20231130	161100	103207380	5360	5360	5360	5360	0
302	20231130	161000	103207380	5360	5360	5360	5360	333
303	20231130	160900	103207380	5360	5360	5360	5360	0
304	20231130	160800	103207380	5360	5360	5360	5360	0
305	20231130	160700	103207380	5360	5360	5360	5360	0
306	20231130	160600	103207380	5360	5360	5360	5360	0
307	20231130	160500	103207380	5360	5360	5360	5360	0
308	20231130	160400	103207380	5360	5360	5360	5360	0
309	20231130	160300	103207380	5360	5360	5360	5360	0
310	20231130	160200	103207380	5360	5360	5360	5360	0
311	20231130	160100	103207380	5360	5360	5360	5360	0
312	20231130	160000	103207380	5360	5360	5360	5360	0
313	20231130	155900	103207380	5360	5360	5360	5360	0
314	20231130	155800	103207380	5360	5360	5360	5360	0
315	20231130	155700	103207380	5360	5360	5360	5360	0
316	20231130	155600	103207380	5360	5360	5360	5360	0
317	20231130	155500	103207380	5360	5360	5360	5360	0
318	20231130	155400	103207380	5360	5360	5360	5360	0
319	20231130	155300	103207380	5360	5360	5360	5360	0
320	20231130	155200	103207380	5360	5360	5360	5360	0
321	20231130	155100	103207380	5360	5360	5360	5360	0
322	20231130	155000	103207380	5360	5360	5360	5360	0
323	20231130	154900	103207380	5360	5360	5360	5360	0
324	20231130	154800	103207380	5360	5360	5360	5360	0
325	20231130	154700	103207380	5360	5360	5360	5360	0
326	20231130	154600	103207380	5360	5360	5360	5360	0
327	20231130	154500	103207380	5360	5360	5360	5360	0
328	20231130	154400	103207380	5360	5360	5360	5360	0
329	20231130	154300	103207380	5360	5360	5360	5360	0
330	20231130	154200	103207380	5360	5360	5360	5360	0
331	20231130	154100	103207380	5360	5360	5360	5360	0
332	20231130	154000	103207380	5360	5360	5360	5360	333
333	20231130	153900	103207380	5360	5360	5360	5360	0
334	20231130	153800	103207380	5360	5360	5360	5360	0
335	20231130	153700	103207380	5360	5360	5360	5360	0
336	20231130	153600	103207380	5360	5360	5360	5360	0
337	20231130	153500	103207380	5360	5360	5360	5360	0
338	20231130	153400	103207380	5360	5360	5360	5360	0
339	20231130	153300	103207380	5360	5360	5360	5360	0
340	20231130	153200	103207380	5360	5360	5360	5360	0
341	20231130	153100	103207380	5360	5360	5360	5360	0
342	20231130	153000	103207380	5360	5360	5360	5360	333
343	20231130	152900	101422500	5350	5350	5350	5350	0
344	20231130	152800	101422500	5350	5350	5350	5350	0
345	20231130	152700	101422500	5350	5350	5350	5350	0
346	20231130	152600	101422500	5350	5350	5350	5350	0
347	20231130	152500	101422500	5350	5350	5350	5350	0
348	20231130	152400	101422500	5350	5350	5350	5350	0
349	20231130	152300	101422500	5350	5350	5350	5350	0
350	20231130	152200	101422500	5350	5350	5350	5350	0
351	20231130	152100	101422500	5350	5350	5350	5350	0
352	20231130	152000	101422500	5350	5350	5350	5350	0
353	20231130	151900	101422500	5350	5350	5350	5350	0
354	20231130	151800	101422500	5350	5320	5350	5320	39
355	20231130	151700	101213980	5350	5350	5350	5350	43
356	20231130	151600	100983930	5360	5360	5360	5360	0
357	20231130	151500	100983930	5360	5360	5360	5360	0
358	20231130	151400	100983930	5360	5360	5360	5360	0
359	20231130	151300	100983930	5360	5360	5360	5360	18
360	20231130	151200	100887450	5370	5370	5370	5370	1
361	20231130	151100	100882080	5300	5350	5350	5300	2700
362	20231130	151000	86546810	5380	5380	5380	5380	217
363	20231130	150900	85379350	5380	5380	5380	5380	3
364	20231130	150800	85363210	5380	5380	5380	5380	0
365	20231130	150700	85363210	5380	5380	5380	5380	400
366	20231130	150600	83211210	5380	5380	5380	5380	0
367	20231130	150500	83211210	5380	5380	5380	5380	608
368	20231130	150400	79940170	5380	5360	5380	5360	1146
369	20231130	150300	73791130	5340	5330	5340	5330	146
370	20231130	150200	73011690	5320	5320	5320	5320	1100
371	20231130	150100	67159690	5320	5320	5320	5320	0
372	20231130	150000	67159690	5320	5320	5320	5320	1
373	20231130	145900	67154370	5280	5280	5280	5280	0
374	20231130	145800	67154370	5280	5280	5280	5280	0
375	20231130	145700	67154370	5280	5280	5280	5280	0
376	20231130	145600	67154370	5280	5280	5280	5280	0
377	20231130	145500	67154370	5280	5280	5280	5280	0
378	20231130	145400	67154370	5280	5280	5280	5280	0
379	20231130	145300	67154370	5280	5280	5280	5280	0
380	20231130	145200	67154370	5280	5280	5280	5280	0
381	20231130	145100	67154370	5280	5280	5280	5280	0
382	20231130	145000	67154370	5280	5280	5280	5280	100
383	20231130	144900	66626370	5280	5300	5300	5280	540
384	20231130	144800	63770370	5290	5290	5290	5290	1
385	20231130	144700	63765080	5300	5300	5300	5300	0
386	20231130	144600	63765080	5300	5300	5300	5300	0
387	20231130	144500	63765080	5300	5300	5300	5300	0
388	20231130	144400	63765080	5300	5300	5300	5300	0
389	20231130	144300	63765080	5300	5300	5300	5300	0
390	20231130	144200	63765080	5300	5300	5300	5300	0
391	20231130	144100	63765080	5300	5300	5300	5300	0
392	20231130	144000	63765080	5300	5300	5300	5300	0
393	20231130	143900	63765080	5300	5300	5300	5300	0
394	20231130	143800	63765080	5300	5300	5300	5300	0
395	20231130	143700	63765080	5300	5300	5300	5300	0
396	20231130	143600	63765080	5300	5300	5300	5300	250
397	20231130	143500	62440080	5300	5300	5300	5300	50
398	20231130	143400	62175080	5300	5300	5300	5300	0
399	20231130	143300	62175080	5300	5300	5300	5300	0
400	20231130	143200	62175080	5300	5300	5300	5300	0
401	20231130	143100	62175080	5300	5300	5300	5300	0
402	20231130	143000	62175080	5300	5300	5300	5300	0
403	20231130	142900	62175080	5300	5300	5300	5300	0
404	20231130	142800	62175080	5300	5300	5300	5300	0
405	20231130	142700	62175080	5300	5300	5300	5300	0
406	20231130	142600	62175080	5300	5300	5300	5300	0
407	20231130	142500	62175080	5300	5300	5300	5300	0
408	20231130	142400	62175080	5300	5300	5300	5300	100
409	20231130	142300	61645080	5300	5300	5300	5300	0
410	20231130	142200	61645080	5300	5300	5300	5300	0
411	20231130	142100	61645080	5300	5300	5300	5300	0
412	20231130	142000	61645080	5300	5300	5300	5300	0
413	20231130	141900	61645080	5300	5300	5300	5300	0
414	20231130	141800	61645080	5300	5300	5300	5300	2
415	20231130	141700	61634480	5340	5340	5340	5340	6
416	20231130	141600	61602440	5340	5340	5340	5340	175
417	20231130	141500	60667940	5340	5340	5340	5340	19
418	20231130	141400	60566480	5340	5340	5340	5340	0
419	20231130	141300	60566480	5340	5340	5340	5340	13
420	20231130	141200	60497060	5300	5310	5310	5300	170
421	20231130	141100	59595890	5300	5300	5300	5300	0
422	20231130	141000	59595890	5300	5300	5300	5300	0
423	20231130	140900	59595890	5300	5300	5300	5300	0
424	20231130	140800	59595890	5300	5300	5300	5300	0
425	20231130	140700	59595890	5300	5300	5300	5300	0
426	20231130	140600	59595890	5300	5300	5300	5300	0
427	20231130	140500	59595890	5300	5300	5300	5300	0
428	20231130	140400	59595890	5300	5300	5300	5300	0
429	20231130	140300	59595890	5300	5300	5300	5300	0
430	20231130	140200	59595890	5300	5300	5300	5300	0
431	20231130	140100	59595890	5300	5300	5300	5300	0
432	20231130	140000	59595890	5300	5300	5300	5300	0
433	20231130	135900	59595890	5300	5300	5300	5300	0
434	20231130	135800	59595890	5300	5300	5300	5300	0
435	20231130	135700	59595890	5300	5300	5300	5300	0
436	20231130	135600	59595890	5300	5300	5300	5300	0
437	20231130	135500	59595890	5300	5300	5300	5300	0
438	20231130	135400	59595890	5300	5310	5310	5300	44
439	20231130	135300	59362590	5310	5310	5310	5310	0
440	20231130	135200	59362590	5310	5310	5310	5310	50
441	20231130	135100	59097090	5310	5310	5310	5310	0
442	20231130	135000	59097090	5310	5310	5310	5310	0
443	20231130	134900	59097090	5310	5310	5310	5310	0
444	20231130	134800	59097090	5310	5310	5310	5310	0
445	20231130	134700	59097090	5310	5310	5310	5310	0
446	20231130	134600	59097090	5310	5310	5310	5310	0
447	20231130	134500	59097090	5310	5310	5310	5310	0
448	20231130	134400	59097090	5310	5310	5310	5310	0
449	20231130	134300	59097090	5310	5310	5310	5310	0
450	20231130	134200	59097090	5310	5310	5310	5310	0
451	20231130	134100	59097090	5310	5310	5310	5310	48
452	20231130	134000	58842210	5310	5310	5310	5310	28
453	20231130	133900	58693530	5320	5320	5320	5320	14
454	20231130	133800	58619050	5320	5320	5320	5320	0
455	20231130	133700	58619050	5320	5320	5320	5320	6
456	20231130	133600	58587130	5340	5340	5340	5340	0
457	20231130	133500	58587130	5340	5340	5340	5340	0
458	20231130	133400	58587130	5340	5340	5340	5340	0
459	20231130	133300	58587130	5340	5340	5340	5340	0
460	20231130	133200	58587130	5340	5340	5340	5340	0
461	20231130	133100	58587130	5340	5340	5340	5340	3
462	20231130	133000	58571110	5350	5350	5350	5350	0
463	20231130	132900	58571110	5350	5350	5350	5350	0
464	20231130	132800	58571110	5350	5350	5350	5350	0
465	20231130	132700	58571110	5350	5350	5350	5350	0
466	20231130	132600	58571110	5350	5350	5350	5350	0
467	20231130	132500	58571110	5350	5350	5350	5350	0
468	20231130	132400	58571110	5350	5350	5350	5350	0
469	20231130	132300	58571110	5350	5340	5350	5340	2
470	20231130	132200	58560420	5340	5340	5340	5340	100
471	20231130	132100	58026420	5340	5340	5340	5340	0
472	20231130	132000	58026420	5340	5340	5340	5340	19
473	20231130	131900	57924960	5300	5300	5300	5300	0
474	20231130	131800	57924960	5300	5300	5300	5300	0
475	20231130	131700	57924960	5300	5300	5300	5300	0
476	20231130	131600	57924960	5300	5300	5300	5300	0
477	20231130	131500	57924960	5300	5300	5300	5300	0
478	20231130	131400	57924960	5300	5300	5300	5300	0
479	20231130	131300	57924960	5300	5300	5300	5300	0
480	20231130	131200	57924960	5300	5300	5300	5300	0
481	20231130	131100	57924960	5300	5300	5300	5300	0
482	20231130	131000	57924960	5300	5300	5300	5300	0
483	20231130	130900	57924960	5300	5300	5300	5300	100
484	20231130	130800	57394960	5300	5300	5300	5300	0
485	20231130	130700	57394960	5300	5300	5300	5300	0
486	20231130	130600	57394960	5300	5300	5300	5300	0
487	20231130	130500	57394960	5300	5300	5300	5300	0
488	20231130	130400	57394960	5300	5300	5300	5300	0
489	20231130	130300	57394960	5300	5300	5300	5300	50
490	20231130	130200	57129960	5300	5300	5300	5300	0
491	20231130	130100	57129960	5300	5300	5300	5300	0
492	20231130	130000	57129960	5300	5300	5300	5300	0
493	20231130	125900	57129960	5300	5300	5300	5300	0
494	20231130	125800	57129960	5300	5300	5300	5300	10
495	20231130	125700	57076960	5300	5300	5300	5300	0
496	20231130	125600	57076960	5300	5300	5300	5300	185
497	20231130	125500	56096460	5300	5320	5320	5300	28
498	20231130	125400	55947940	5320	5320	5320	5320	4
499	20231130	125300	55926660	5310	5310	5310	5310	0
500	20231130	125200	55926660	5310	5310	5310	5310	2
501	20231130	125100	55916040	5310	5310	5310	5310	0
502	20231130	125000	55916040	5310	5310	5310	5310	0
503	20231130	124900	55916040	5310	5310	5310	5310	0
504	20231130	124800	55916040	5310	5310	5310	5310	0
505	20231130	124700	55916040	5310	5310	5310	5310	0
506	20231130	124600	55916040	5310	5310	5310	5310	0
507	20231130	124500	55916040	5310	5310	5310	5310	0
508	20231130	124400	55916040	5310	5310	5310	5310	0
509	20231130	124300	55916040	5310	5310	5310	5310	1
510	20231130	124200	55910730	5300	5300	5300	5300	0
511	20231130	124100	55910730	5300	5300	5300	5300	0
512	20231130	124000	55910730	5300	5300	5300	5300	0
513	20231130	123900	55910730	5300	5300	5300	5300	0
514	20231130	123800	55910730	5300	5300	5300	5300	0
515	20231130	123700	55910730	5300	5300	5300	5300	0
516	20231130	123600	55910730	5300	5300	5300	5300	0
517	20231130	123500	55910730	5300	5300	5300	5300	0
518	20231130	123400	55910730	5300	5300	5300	5300	0
519	20231130	123300	55910730	5300	5300	5300	5300	0
520	20231130	123200	55910730	5300	5300	5300	5300	315
521	20231130	123100	54241230	5300	5300	5300	5300	0
522	20231130	123000	54241230	5300	5300	5300	5300	0
523	20231130	122900	54241230	5300	5300	5300	5300	0
524	20231130	122800	54241230	5300	5300	5300	5300	0
525	20231130	122700	54241230	5300	5300	5300	5300	0
526	20231130	122600	54241230	5300	5300	5300	5300	1
527	20231130	122500	54235930	5280	5280	5280	5280	0
528	20231130	122400	54235930	5280	5280	5280	5280	0
529	20231130	122300	54235930	5280	5280	5280	5280	0
530	20231130	122200	54235930	5280	5280	5280	5280	0
531	20231130	122100	54235930	5280	5280	5280	5280	0
532	20231130	122000	54235930	5280	5280	5280	5280	0
533	20231130	121900	54235930	5280	5280	5280	5280	0
534	20231130	121800	54235930	5280	5280	5280	5280	0
535	20231130	121700	54235930	5280	5280	5280	5280	0
536	20231130	121600	54235930	5280	5280	5280	5280	0
537	20231130	121500	54235930	5280	5280	5280	5280	0
538	20231130	121400	54235930	5280	5280	5280	5280	0
539	20231130	121300	54235930	5280	5280	5280	5280	0
540	20231130	121200	54235930	5280	5280	5280	5280	0
541	20231130	121100	54235930	5280	5280	5280	5280	0
542	20231130	121000	54235930	5280	5300	5300	5280	4
543	20231130	120900	54214770	5320	5320	5320	5320	0
544	20231130	120800	54214770	5320	5320	5320	5320	0
545	20231130	120700	54214770	5320	5320	5320	5320	0
546	20231130	120600	54214770	5320	5320	5320	5320	0
547	20231130	120500	54214770	5320	5320	5320	5320	0
548	20231130	120400	54214770	5320	5320	5320	5320	0
549	20231130	120300	54214770	5320	5320	5320	5320	0
550	20231130	120200	54214770	5320	5320	5320	5320	0
551	20231130	120100	54214770	5320	5320	5320	5320	0
552	20231130	120000	54214770	5320	5320	5320	5320	35
553	20231130	115900	54028570	5300	5300	5300	5300	0
554	20231130	115800	54028570	5300	5300	5300	5300	0
555	20231130	115700	54028570	5300	5320	5320	5300	25
556	20231130	115600	53895840	5370	5360	5370	5360	1000
557	20231130	115500	48526090	5370	5370	5370	5370	0
558	20231130	115400	48526090	5370	5370	5370	5370	0
559	20231130	115300	48526090	5370	5370	5370	5370	0
560	20231130	115200	48526090	5370	5370	5370	5370	0
561	20231130	115100	48526090	5370	5370	5370	5370	0
562	20231130	115000	48526090	5370	5370	5370	5370	0
563	20231130	114900	48526090	5370	5370	5370	5370	0
564	20231130	114800	48526090	5370	5370	5370	5370	0
565	20231130	114700	48526090	5370	5370	5370	5370	0
566	20231130	114600	48526090	5370	5370	5370	5370	0
567	20231130	114500	48526090	5370	5340	5370	5300	2622
568	20231130	114400	34585690	5350	5350	5350	5350	0
569	20231130	114300	34585690	5350	5350	5350	5350	0
570	20231130	114200	34585690	5350	5350	5350	5350	0
571	20231130	114100	34585690	5350	5350	5350	5350	0
572	20231130	114000	34585690	5350	5350	5350	5350	0
573	20231130	113900	34585690	5350	5350	5350	5350	166
574	20231130	113800	33697590	5350	5350	5350	5350	0
575	20231130	113700	33697590	5350	5350	5350	5350	20
576	20231130	113600	33590590	5350	5350	5350	5350	114
577	20231130	113500	32980690	5370	5370	5370	5370	47
578	20231130	113400	32728300	5370	5370	5370	5370	0
579	20231130	113300	32728300	5370	5370	5370	5370	0
580	20231130	113200	32728300	5370	5370	5370	5370	0
581	20231130	113100	32728300	5370	5360	5370	5360	152
582	20231130	113000	31912380	5350	5350	5350	5350	0
583	20231130	112900	31912380	5350	5350	5350	5350	0
584	20231130	112800	31912380	5350	5350	5350	5350	0
585	20231130	112700	31912380	5350	5350	5350	5350	141
586	20231130	112600	31158030	5350	5350	5350	5350	0
587	20231130	112500	31158030	5350	5350	5350	5350	0
588	20231130	112400	31158030	5350	5350	5350	5350	0
589	20231130	112300	31158030	5350	5350	5350	5350	0
590	20231130	112200	31158030	5350	5350	5350	5350	100
591	20231130	112100	30623030	5350	5350	5350	5350	200
592	20231130	112000	29553030	5350	5350	5350	5350	0
593	20231130	111900	29553030	5350	5350	5350	5350	1090
594	20231130	111800	23721530	5350	5350	5350	5350	100
595	20231130	111700	23186530	5350	5350	5350	5350	0
596	20231130	111600	23186530	5350	5350	5350	5350	0
597	20231130	111500	23186530	5350	5350	5350	5350	494
598	20231130	111400	20543630	5350	5350	5350	5350	0
599	20231130	111300	20543630	5350	5350	5350	5350	0
600	20231130	111200	20543630	5350	5350	5350	5350	0
601	20231130	111100	20543630	5350	5350	5350	5350	0
602	20231130	111000	20543630	5350	5350	5350	5350	0
603	20231130	110900	20543630	5350	5350	5350	5350	0
604	20231130	110800	20543630	5350	5350	5350	5350	0
605	20231130	110700	20543630	5350	5350	5350	5350	0
606	20231130	110600	20543630	5350	5350	5350	5350	0
607	20231130	110500	20543630	5350	5350	5350	5350	0
608	20231130	110400	20543630	5350	5350	5350	5350	0
609	20231130	110300	20543630	5350	5350	5350	5350	6
610	20231130	110200	20511530	5350	5350	5350	5350	30
611	20231130	110100	20351030	5330	5330	5330	5330	0
612	20231130	110000	20351030	5330	5330	5330	5330	0
613	20231130	105900	20351030	5330	5330	5330	5330	0
614	20231130	105800	20351030	5330	5330	5330	5330	0
615	20231130	105700	20351030	5330	5330	5330	5330	0
616	20231130	105600	20351030	5330	5330	5330	5330	0
617	20231130	105500	20351030	5330	5330	5330	5330	0
618	20231130	105400	20351030	5330	5330	5330	5330	0
619	20231130	105300	20351030	5330	5330	5330	5330	50
620	20231130	105200	20084530	5330	5330	5330	5330	0
621	20231130	105100	20084530	5330	5330	5330	5330	50
622	20231130	105000	19818030	5330	5330	5330	5330	100
623	20231130	104900	19285030	5330	5330	5330	5330	0
624	20231130	104800	19285030	5330	5330	5330	5330	0
625	20231130	104700	19285030	5330	5330	5330	5330	58
626	20231130	104600	18975890	5320	5320	5320	5320	0
627	20231130	104500	18975890	5320	5320	5320	5320	264
628	20231130	104400	17571410	5320	5320	5320	5320	0
629	20231130	104300	17571410	5320	5320	5320	5320	0
630	20231130	104200	17571410	5320	5320	5320	5320	0
631	20231130	104100	17571410	5320	5320	5320	5320	0
632	20231130	104000	17571410	5320	5320	5320	5320	0
633	20231130	103900	17571410	5320	5320	5320	5320	0
634	20231130	103800	17571410	5320	5320	5320	5320	13
635	20231130	103700	17502250	5320	5320	5320	5320	0
636	20231130	103600	17502250	5320	5320	5320	5320	0
637	20231130	103500	17502250	5320	5320	5320	5320	0
638	20231130	103400	17502250	5320	5320	5320	5320	0
639	20231130	103300	17502250	5320	5320	5320	5320	12
640	20231130	103200	17438410	5320	5320	5320	5320	0
641	20231130	103100	17438410	5320	5320	5320	5320	0
642	20231130	103000	17438410	5320	5320	5320	5320	0
643	20231130	102900	17438410	5320	5320	5320	5320	1
644	20231130	102800	17433090	5270	5270	5270	5270	0
645	20231130	102700	17433090	5270	5270	5270	5270	0
646	20231130	102600	17433090	5270	5270	5270	5270	0
647	20231130	102500	17433090	5270	5290	5290	5270	132
648	20231130	102400	16736600	5310	5310	5310	5310	0
649	20231130	102300	16736600	5310	5310	5310	5310	0
650	20231130	102200	16736600	5310	5310	5310	5310	1
651	20231130	102100	16731290	5310	5310	5310	5310	68
652	20231130	102000	16370210	5310	5310	5310	5310	50
653	20231130	101900	16104710	5310	5310	5310	5310	0
654	20231130	101800	16104710	5310	5310	5310	5310	0
655	20231130	101700	16104710	5310	5310	5310	5310	7
656	20231130	101600	16067540	5310	5310	5310	5310	0
657	20231130	101500	16067540	5310	5310	5310	5310	1
658	20231130	101400	16062230	5300	5300	5300	5300	0
659	20231130	101300	16062230	5300	5300	5300	5300	27
660	20231130	101200	15919130	5310	5310	5310	5310	0
661	20231130	101100	15919130	5310	5310	5310	5310	0
662	20231130	101000	15919130	5310	5310	5310	5310	0
663	20231130	100900	15919130	5310	5310	5310	5310	0
664	20231130	100800	15919130	5310	5310	5310	5310	0
665	20231130	100700	15919130	5310	5310	5310	5310	10
666	20231130	100600	15866030	5310	5310	5310	5310	0
667	20231130	100500	15866030	5310	5310	5310	5310	0
668	20231130	100400	15866030	5310	5310	5310	5310	0
669	20231130	100300	15866030	5310	5310	5310	5310	223
670	20231130	100200	14681900	5310	5310	5310	5310	0
671	20231130	100100	14681900	5310	5310	5310	5310	0
672	20231130	100000	14681900	5310	5310	5310	5310	0
673	20231130	095900	14681900	5310	5310	5310	5310	115
674	20231130	095800	14071250	5310	5310	5310	5310	117
675	20231130	095700	13449980	5310	5310	5310	5310	77
676	20231130	095600	13041110	5310	5310	5310	5310	0
677	20231130	095500	13041110	5310	5300	5310	5300	3
678	20231130	095400	13025200	5300	5310	5310	5300	7
679	20231130	095300	12988050	5310	5310	5310	5310	0
680	20231130	095200	12988050	5310	5300	5310	5270	71
681	20231130	095100	12613720	5310	5310	5310	5310	0
682	20231130	095000	12613720	5310	5300	5310	5300	4
683	20231130	094900	12592500	5310	5310	5310	5310	0
684	20231130	094800	12592500	5310	5310	5310	5310	1
685	20231130	094700	12587190	5260	5300	5300	5260	170
686	20231130	094600	11692750	5310	5300	5310	5300	12
687	20231130	094500	11629050	5310	5310	5310	5310	10
688	20231130	094400	11575950	5310	5310	5310	5310	0
689	20231130	094300	11575950	5310	5310	5310	5310	2
690	20231130	094200	11565330	5300	5300	5300	5300	0
691	20231130	094100	11565330	5300	5300	5300	5300	0
692	20231130	094000	11565330	5300	5300	5300	5300	10
693	20231130	093900	11512330	5310	5310	5310	5310	20
694	20231130	093800	11406130	5310	5310	5310	5310	11
695	20231130	093700	11347720	5300	5300	5300	5300	20
696	20231130	093600	11241720	5300	5300	5300	5300	0
697	20231130	093500	11241720	5300	5300	5300	5300	0
698	20231130	093400	11241720	5300	5300	5300	5300	7
699	20231130	093300	11204620	5300	5300	5300	5300	10
700	20231130	093200	11151620	5300	5300	5300	5300	0
701	20231130	093100	11151620	5300	5300	5300	5300	2
702	20231130	093000	11141020	5300	5300	5300	5300	10
703	20231130	092900	11088020	5300	5300	5300	5300	0
704	20231130	092800	11088020	5300	5300	5300	5300	0
705	20231130	092700	11088020	5300	5300	5300	5300	34
706	20231130	092600	10907820	5300	5300	5300	5300	0
707	20231130	092500	10907820	5300	5300	5300	5300	0
708	20231130	092400	10907820	5300	5300	5300	5300	0
709	20231130	092300	10907820	5300	5300	5300	5300	0
710	20231130	092200	10907820	5300	5300	5300	5300	0
711	20231130	092100	10907820	5300	5300	5300	5300	0
712	20231130	092000	10907820	5300	5300	5300	5300	0
713	20231130	091900	10907820	5300	5300	5300	5300	520
714	20231130	091800	8151820	5300	5300	5300	5300	50
715	20231130	091700	7886820	5300	5300	5300	5300	0
716	20231130	091600	7886820	5300	5300	5300	5300	29
717	20231130	091500	7733120	5330	5330	5330	5330	50
718	20231130	091400	7466620	5310	5310	5310	5310	0
719	20231130	091300	7466620	5310	5310	5310	5310	0
720	20231130	091200	7466620	5310	5330	5330	5310	313
721	20231130	091100	5802590	5300	5300	5300	5300	0
722	20231130	091000	5802590	5300	5300	5300	5300	0
723	20231130	090900	5802590	5300	5300	5300	5300	0
724	20231130	090800	5802590	5300	5300	5300	5300	0
725	20231130	090700	5802590	5300	5300	5300	5300	283
726	20231130	090600	4302690	5300	5300	5300	5300	0
727	20231130	090500	4302690	5300	5300	5300	5300	0
728	20231130	090400	4302690	5300	5300	5300	5300	598
729	20231130	090300	1133290	5310	5330	5330	5310	192
730	20231130	090200	111930	5330	5330	5330	5330	0
731	20231130	090100	111930	5330	5330	5330	5330	8
732	20231130	090000	69290	5330	5330	5330	5330	13