KissMeData/004970/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184300	62451630	8890	8890	8890	8890	371
3	20231130	184200	62451630	8890	8890	8890	8890	0
4	20231130	184100	62451630	8890	8890	8890	8890	0
5	20231130	184000	62451630	8890	8890	8890	8890	0
6	20231130	183900	62451630	8890	8890	8890	8890	0
7	20231130	183800	62451630	8890	8890	8890	8890	0
8	20231130	183700	62451630	8890	8890	8890	8890	0
9	20231130	183600	62451630	8890	8890	8890	8890	0
10	20231130	183500	62451630	8890	8890	8890	8890	0
11	20231130	183400	62451630	8890	8890	8890	8890	0
12	20231130	183300	62451630	8890	8890	8890	8890	0
13	20231130	183200	62451630	8890	8890	8890	8890	0
14	20231130	183100	62451630	8890	8890	8890	8890	0
15	20231130	183000	62451630	8890	8890	8890	8890	0
16	20231130	182900	62451630	8890	8890	8890	8890	0
17	20231130	182800	62451630	8890	8890	8890	8890	0
18	20231130	182700	62451630	8890	8890	8890	8890	0
19	20231130	182600	62451630	8890	8890	8890	8890	0
20	20231130	182500	62451630	8890	8890	8890	8890	0
21	20231130	182400	62451630	8890	8890	8890	8890	0
22	20231130	182300	62451630	8890	8890	8890	8890	0
23	20231130	182200	62451630	8890	8890	8890	8890	0
24	20231130	182100	62451630	8890	8890	8890	8890	0
25	20231130	182000	62451630	8890	8890	8890	8890	0
26	20231130	181900	62451630	8890	8890	8890	8890	0
27	20231130	181800	62451630	8890	8890	8890	8890	0
28	20231130	181700	62451630	8890	8890	8890	8890	0
29	20231130	181600	62451630	8890	8890	8890	8890	0
30	20231130	181500	62451630	8890	8890	8890	8890	0
31	20231130	181400	62451630	8890	8890	8890	8890	0
32	20231130	181300	62451630	8890	8890	8890	8890	371
33	20231130	181200	62451630	8890	8890	8890	8890	0
34	20231130	181100	62451630	8890	8890	8890	8890	0
35	20231130	181000	62451630	8890	8890	8890	8890	0
36	20231130	180900	62451630	8890	8890	8890	8890	0
37	20231130	180800	62451630	8890	8890	8890	8890	0
38	20231130	180700	62451630	8890	8890	8890	8890	0
39	20231130	180600	62451630	8890	8890	8890	8890	0
40	20231130	180500	62451630	8890	8890	8890	8890	0
41	20231130	180400	62451630	8890	8890	8890	8890	0
42	20231130	180300	62451630	8890	8890	8890	8890	0
43	20231130	180200	62451630	8890	8890	8890	8890	0
44	20231130	180100	62451630	8890	8890	8890	8890	0
45	20231130	180000	62451630	8890	8890	8890	8890	0
46	20231130	175900	62451630	8890	8890	8890	8890	0
47	20231130	175800	62451630	8890	8890	8890	8890	0
48	20231130	175700	62451630	8890	8890	8890	8890	0
49	20231130	175600	62451630	8890	8890	8890	8890	0
50	20231130	175500	62451630	8890	8890	8890	8890	0
51	20231130	175400	62451630	8890	8890	8890	8890	0
52	20231130	175300	62451630	8890	8890	8890	8890	0
53	20231130	175200	62451630	8890	8890	8890	8890	0
54	20231130	175100	62451630	8890	8890	8890	8890	0
55	20231130	175000	62451630	8890	8890	8890	8890	0
56	20231130	174900	62451630	8890	8890	8890	8890	0
57	20231130	174800	62451630	8890	8890	8890	8890	0
58	20231130	174700	62451630	8890	8890	8890	8890	0
59	20231130	174600	62451630	8890	8890	8890	8890	0
60	20231130	174500	62451630	8890	8890	8890	8890	0
61	20231130	174400	62451630	8890	8890	8890	8890	0
62	20231130	174300	62451630	8890	8890	8890	8890	371
63	20231130	174200	62451630	8890	8890	8890	8890	0
64	20231130	174100	62451630	8890	8890	8890	8890	0
65	20231130	174000	62451630	8890	8890	8890	8890	0
66	20231130	173900	62451630	8890	8890	8890	8890	0
67	20231130	173800	62451630	8890	8890	8890	8890	0
68	20231130	173700	62451630	8890	8890	8890	8890	0
69	20231130	173600	62451630	8890	8890	8890	8890	0
70	20231130	173500	62451630	8890	8890	8890	8890	0
71	20231130	173400	62451630	8890	8890	8890	8890	0
72	20231130	173300	62451630	8890	8890	8890	8890	0
73	20231130	173200	62451630	8890	8890	8890	8890	0
74	20231130	173100	62451630	8890	8890	8890	8890	0
75	20231130	173000	62451630	8890	8890	8890	8890	0
76	20231130	172900	62451630	8890	8890	8890	8890	0
77	20231130	172800	62451630	8890	8890	8890	8890	0
78	20231130	172700	62451630	8890	8890	8890	8890	0
79	20231130	172600	62451630	8890	8890	8890	8890	0
80	20231130	172500	62451630	8890	8890	8890	8890	0
81	20231130	172400	62451630	8890	8890	8890	8890	0
82	20231130	172300	62451630	8890	8890	8890	8890	0
83	20231130	172200	62451630	8890	8890	8890	8890	0
84	20231130	172100	62451630	8890	8890	8890	8890	0
85	20231130	172000	62451630	8890	8890	8890	8890	0
86	20231130	171900	62451630	8890	8890	8890	8890	0
87	20231130	171800	62451630	8890	8890	8890	8890	0
88	20231130	171700	62451630	8890	8890	8890	8890	0
89	20231130	171600	62451630	8890	8890	8890	8890	0
90	20231130	171500	62451630	8890	8890	8890	8890	0
91	20231130	171400	62451630	8890	8890	8890	8890	0
92	20231130	171300	62451630	8890	8890	8890	8890	371
93	20231130	171200	62451630	8890	8890	8890	8890	0
94	20231130	171100	62451630	8890	8890	8890	8890	0
95	20231130	171000	62451630	8890	8890	8890	8890	0
96	20231130	170900	62451630	8890	8890	8890	8890	0
97	20231130	170800	62451630	8890	8890	8890	8890	0
98	20231130	170700	62451630	8890	8890	8890	8890	0
99	20231130	170600	62451630	8890	8890	8890	8890	0
100	20231130	170500	62451630	8890	8890	8890	8890	0
101	20231130	170400	62451630	8890	8890	8890	8890	0
102	20231130	170300	62451630	8890	8890	8890	8890	0
103	20231130	170200	62451630	8890	8890	8890	8890	0
104	20231130	170100	62451630	8890	8890	8890	8890	0
105	20231130	170000	62451630	8890	8890	8890	8890	0
106	20231130	165900	62451630	8890	8890	8890	8890	0
107	20231130	165800	62451630	8890	8890	8890	8890	0
108	20231130	165700	62451630	8890	8890	8890	8890	0
109	20231130	165600	62451630	8890	8890	8890	8890	0
110	20231130	165500	62451630	8890	8890	8890	8890	0
111	20231130	165400	62451630	8890	8890	8890	8890	0
112	20231130	165300	62451630	8890	8890	8890	8890	0
113	20231130	165200	62451630	8890	8890	8890	8890	0
114	20231130	165100	62451630	8890	8890	8890	8890	0
115	20231130	165000	62451630	8890	8890	8890	8890	0
116	20231130	164900	62451630	8890	8890	8890	8890	0
117	20231130	164800	62451630	8890	8890	8890	8890	0
118	20231130	164700	62451630	8890	8890	8890	8890	0
119	20231130	164600	62451630	8890	8890	8890	8890	0
120	20231130	164500	62451630	8890	8890	8890	8890	0
121	20231130	164400	62451630	8890	8890	8890	8890	0
122	20231130	164300	62451630	8890	8890	8890	8890	371
123	20231130	164200	62451630	8890	8890	8890	8890	0
124	20231130	164100	62451630	8890	8890	8890	8890	0
125	20231130	164000	62451630	8890	8890	8890	8890	0
126	20231130	163900	62451630	8890	8890	8890	8890	0
127	20231130	163800	62451630	8890	8890	8890	8890	0
128	20231130	163700	62451630	8890	8890	8890	8890	0
129	20231130	163600	62451630	8890	8890	8890	8890	0
130	20231130	163500	62451630	8890	8890	8890	8890	0
131	20231130	163400	62451630	8890	8890	8890	8890	0
132	20231130	163300	62451630	8890	8890	8890	8890	0
133	20231130	163200	62451630	8890	8890	8890	8890	0
134	20231130	163100	62451630	8890	8890	8890	8890	0
135	20231130	163000	62451630	8890	8890	8890	8890	0
136	20231130	162900	62451630	8890	8890	8890	8890	0
137	20231130	162800	62451630	8890	8890	8890	8890	0
138	20231130	162700	62451630	8890	8890	8890	8890	0
139	20231130	162600	62451630	8890	8890	8890	8890	0
140	20231130	162500	62451630	8890	8890	8890	8890	0
141	20231130	162400	62451630	8890	8890	8890	8890	0
142	20231130	162300	62451630	8890	8890	8890	8890	0
143	20231130	162200	62451630	8890	8890	8890	8890	0
144	20231130	162100	62451630	8890	8890	8890	8890	0
145	20231130	162000	62451630	8890	8890	8890	8890	0
146	20231130	161900	62451630	8890	8890	8890	8890	0
147	20231130	161800	62451630	8890	8890	8890	8890	0
148	20231130	161700	62451630	8890	8890	8890	8890	0
149	20231130	161600	62451630	8890	8890	8890	8890	0
150	20231130	161500	62451630	8890	8890	8890	8890	0
151	20231130	161400	62451630	8890	8890	8890	8890	0
152	20231130	161300	62451630	8890	8890	8890	8890	371
153	20231130	161200	62451630	8890	8890	8890	8890	0
154	20231130	161100	62451630	8890	8890	8890	8890	0
155	20231130	161000	62451630	8890	8890	8890	8890	0
156	20231130	160900	62451630	8890	8890	8890	8890	0
157	20231130	160800	62451630	8890	8890	8890	8890	0
158	20231130	160700	62451630	8890	8890	8890	8890	0
159	20231130	160600	62451630	8890	8890	8890	8890	0
160	20231130	160500	62451630	8890	8890	8890	8890	0
161	20231130	160400	62451630	8890	8890	8890	8890	0
162	20231130	160300	62451630	8890	8890	8890	8890	0
163	20231130	160200	62451630	8890	8890	8890	8890	0
164	20231130	160100	62451630	8890	8890	8890	8890	0
165	20231130	160000	62451630	8890	8890	8890	8890	0
166	20231130	155900	62451630	8890	8890	8890	8890	0
167	20231130	155800	62451630	8890	8890	8890	8890	0
168	20231130	155700	62451630	8890	8890	8890	8890	0
169	20231130	155600	62451630	8890	8890	8890	8890	0
170	20231130	155500	62451630	8890	8890	8890	8890	0
171	20231130	155400	62451630	8890	8890	8890	8890	0
172	20231130	155300	62451630	8890	8890	8890	8890	0
173	20231130	155200	62451630	8890	8890	8890	8890	0
174	20231130	155100	62451630	8890	8890	8890	8890	0
175	20231130	155000	62451630	8890	8890	8890	8890	0
176	20231130	154900	62451630	8890	8890	8890	8890	0
177	20231130	154800	62451630	8890	8890	8890	8890	0
178	20231130	154700	62451630	8890	8890	8890	8890	0
179	20231130	154600	62451630	8890	8890	8890	8890	0
180	20231130	154500	62451630	8890	8890	8890	8890	0
181	20231130	154400	62451630	8890	8890	8890	8890	0
182	20231130	154300	62451630	8890	8890	8890	8890	371
183	20231130	154200	62451630	8890	8890	8890	8890	0
184	20231130	154100	62451630	8890	8890	8890	8890	0
185	20231130	154000	62451630	8890	8890	8890	8890	0
186	20231130	153900	62451630	8890	8890	8890	8890	0
187	20231130	153800	62451630	8890	8890	8890	8890	0
188	20231130	153700	62451630	8890	8890	8890	8890	0
189	20231130	153600	62451630	8890	8890	8890	8890	0
190	20231130	153500	62451630	8890	8890	8890	8890	0
191	20231130	153400	62451630	8890	8890	8890	8890	0
192	20231130	153300	62451630	8890	8890	8890	8890	0
193	20231130	153200	62451630	8890	8890	8890	8890	0
194	20231130	153100	62451630	8890	8890	8890	8890	0
195	20231130	153000	62451630	8890	8890	8890	8890	371
196	20231130	152900	59153440	8860	8860	8860	8860	0
197	20231130	152800	59153440	8860	8860	8860	8860	0
198	20231130	152700	59153440	8860	8860	8860	8860	0
199	20231130	152600	59153440	8860	8860	8860	8860	0
200	20231130	152500	59153440	8860	8860	8860	8860	0
201	20231130	152400	59153440	8860	8860	8860	8860	0
202	20231130	152300	59153440	8860	8860	8860	8860	0
203	20231130	152200	59153440	8860	8860	8860	8860	0
204	20231130	152100	59153440	8860	8860	8860	8860	0
205	20231130	152000	59153440	8860	8860	8860	8860	0
206	20231130	151900	59153440	8860	8860	8860	8860	45
207	20231130	151800	58754740	8860	8860	8860	8860	5
208	20231130	151700	58710440	8870	8870	8870	8870	2
209	20231130	151600	58692700	8870	8870	8870	8870	1
210	20231130	151500	58683830	8860	8860	8860	8860	0
211	20231130	151400	58683830	8860	8860	8860	8860	0
212	20231130	151300	58683830	8860	8860	8860	8860	1
213	20231130	151200	58674970	8850	8850	8850	8850	0
214	20231130	151100	58674970	8850	8850	8850	8850	1
215	20231130	151000	58666120	8870	8870	8870	8870	0
216	20231130	150900	58666120	8870	8870	8870	8870	0
217	20231130	150800	58666120	8870	8870	8870	8870	0
218	20231130	150700	58666120	8870	8870	8870	8870	0
219	20231130	150600	58666120	8870	8870	8870	8870	0
220	20231130	150500	58666120	8870	8870	8870	8870	0
221	20231130	150400	58666120	8870	8870	8870	8870	0
222	20231130	150300	58666120	8870	8870	8870	8870	0
223	20231130	150200	58666120	8870	8870	8870	8870	1
224	20231130	150100	58657250	8870	8870	8870	8870	0
225	20231130	150000	58657250	8870	8870	8870	8870	0
226	20231130	145900	58657250	8870	8870	8870	8870	0
227	20231130	145800	58657250	8870	8870	8870	8870	0
228	20231130	145700	58657250	8870	8870	8870	8870	0
229	20231130	145600	58657250	8870	8850	8870	8850	83
230	20231130	145500	57921290	8860	8860	8860	8860	0
231	20231130	145400	57921290	8860	8860	8860	8860	0
232	20231130	145300	57921290	8860	8860	8860	8860	0
233	20231130	145200	57921290	8860	8860	8860	8860	0
234	20231130	145100	57921290	8860	8860	8860	8860	0
235	20231130	145000	57921290	8860	8860	8860	8860	0
236	20231130	144900	57921290	8860	8860	8860	8860	0
237	20231130	144800	57921290	8860	8860	8860	8860	0
238	20231130	144700	57921290	8860	8860	8860	8860	0
239	20231130	144600	57921290	8860	8860	8860	8860	0
240	20231130	144500	57921290	8860	8860	8860	8860	0
241	20231130	144400	57921290	8860	8860	8860	8860	0
242	20231130	144300	57921290	8860	8860	8860	8860	0
243	20231130	144200	57921290	8860	8860	8860	8860	0
244	20231130	144100	57921290	8860	8860	8860	8860	0
245	20231130	144000	57921290	8860	8860	8860	8860	0
246	20231130	143900	57921290	8860	8860	8860	8860	0
247	20231130	143800	57921290	8860	8860	8860	8860	0
248	20231130	143700	57921290	8860	8860	8860	8860	0
249	20231130	143600	57921290	8860	8860	8860	8860	0
250	20231130	143500	57921290	8860	8860	8860	8860	0
251	20231130	143400	57921290	8860	8860	8860	8860	0
252	20231130	143300	57921290	8860	8860	8860	8860	0
253	20231130	143200	57921290	8860	8860	8860	8860	0
254	20231130	143100	57921290	8860	8860	8860	8860	0
255	20231130	143000	57921290	8860	8860	8860	8860	0
256	20231130	142900	57921290	8860	8860	8860	8860	0
257	20231130	142800	57921290	8860	8860	8860	8860	0
258	20231130	142700	57921290	8860	8860	8860	8860	0
259	20231130	142600	57921290	8860	8860	8860	8860	0
260	20231130	142500	57921290	8860	8860	8860	8860	0
261	20231130	142400	57921290	8860	8860	8860	8860	0
262	20231130	142300	57921290	8860	8860	8860	8860	0
263	20231130	142200	57921290	8860	8860	8860	8860	0
264	20231130	142100	57921290	8860	8860	8860	8860	0
265	20231130	142000	57921290	8860	8860	8860	8860	0
266	20231130	141900	57921290	8860	8860	8860	8860	0
267	20231130	141800	57921290	8860	8860	8860	8860	0
268	20231130	141700	57921290	8860	8860	8860	8860	0
269	20231130	141600	57921290	8860	8860	8860	8860	0
270	20231130	141500	57921290	8860	8860	8860	8860	0
271	20231130	141400	57921290	8860	8860	8860	8860	0
272	20231130	141300	57921290	8860	8860	8860	8860	0
273	20231130	141200	57921290	8860	8860	8860	8860	0
274	20231130	141100	57921290	8860	8860	8860	8860	0
275	20231130	141000	57921290	8860	8860	8860	8860	0
276	20231130	140900	57921290	8860	8860	8860	8860	0
277	20231130	140800	57921290	8860	8860	8860	8860	0
278	20231130	140700	57921290	8860	8860	8860	8860	0
279	20231130	140600	57921290	8860	8860	8860	8860	0
280	20231130	140500	57921290	8860	8860	8860	8860	0
281	20231130	140400	57921290	8860	8860	8860	8860	0
282	20231130	140300	57921290	8860	8860	8860	8860	0
283	20231130	140200	57921290	8860	8860	8860	8860	1
284	20231130	140100	57912430	8820	8820	8820	8820	0
285	20231130	140000	57912430	8820	8820	8820	8820	0
286	20231130	135900	57912430	8820	8830	8830	8820	291
287	20231130	135800	55345630	8870	8870	8870	8870	0
288	20231130	135700	55345630	8870	8870	8870	8870	0
289	20231130	135600	55345630	8870	8870	8870	8870	0
290	20231130	135500	55345630	8870	8870	8870	8870	0
291	20231130	135400	55345630	8870	8870	8870	8870	0
292	20231130	135300	55345630	8870	8870	8870	8870	0
293	20231130	135200	55345630	8870	8870	8870	8870	0
294	20231130	135100	55345630	8870	8870	8870	8870	0
295	20231130	135000	55345630	8870	8870	8870	8870	0
296	20231130	134900	55345630	8870	8870	8870	8870	0
297	20231130	134800	55345630	8870	8870	8870	8870	0
298	20231130	134700	55345630	8870	8870	8870	8870	0
299	20231130	134600	55345630	8870	8870	8870	8870	0
300	20231130	134500	55345630	8870	8870	8870	8870	0
301	20231130	134400	55345630	8870	8870	8870	8870	0
302	20231130	134300	55345630	8870	8870	8870	8870	0
303	20231130	134200	55345630	8870	8870	8870	8870	0
304	20231130	134100	55345630	8870	8870	8870	8870	0
305	20231130	134000	55345630	8870	8870	8870	8870	0
306	20231130	133900	55345630	8870	8870	8870	8870	0
307	20231130	133800	55345630	8870	8870	8870	8870	0
308	20231130	133700	55345630	8870	8870	8870	8870	0
309	20231130	133600	55345630	8870	8870	8870	8870	0
310	20231130	133500	55345630	8870	8870	8870	8870	0
311	20231130	133400	55345630	8870	8870	8870	8870	0
312	20231130	133300	55345630	8870	8870	8870	8870	0
313	20231130	133200	55345630	8870	8870	8870	8870	0
314	20231130	133100	55345630	8870	8870	8870	8870	0
315	20231130	133000	55345630	8870	8870	8870	8870	0
316	20231130	132900	55345630	8870	8870	8870	8870	0
317	20231130	132800	55345630	8870	8870	8870	8870	0
318	20231130	132700	55345630	8870	8870	8870	8870	0
319	20231130	132600	55345630	8870	8870	8870	8870	0
320	20231130	132500	55345630	8870	8870	8870	8870	0
321	20231130	132400	55345630	8870	8870	8870	8870	0
322	20231130	132300	55345630	8870	8870	8870	8870	0
323	20231130	132200	55345630	8870	8870	8870	8870	0
324	20231130	132100	55345630	8870	8870	8870	8870	0
325	20231130	132000	55345630	8870	8870	8870	8870	0
326	20231130	131900	55345630	8870	8870	8870	8870	0
327	20231130	131800	55345630	8870	8870	8870	8870	0
328	20231130	131700	55345630	8870	8870	8870	8870	0
329	20231130	131600	55345630	8870	8870	8870	8870	0
330	20231130	131500	55345630	8870	8850	8870	8850	100
331	20231130	131400	54459730	8870	8870	8870	8870	0
332	20231130	131300	54459730	8870	8870	8870	8870	0
333	20231130	131200	54459730	8870	8870	8870	8870	0
334	20231130	131100	54459730	8870	8870	8870	8870	0
335	20231130	131000	54459730	8870	8870	8870	8870	0
336	20231130	130900	54459730	8870	8870	8870	8870	10
337	20231130	130800	54371030	8830	8830	8830	8830	0
338	20231130	130700	54371030	8830	8830	8830	8830	0
339	20231130	130600	54371030	8830	8830	8830	8830	0
340	20231130	130500	54371030	8830	8830	8830	8830	0
341	20231130	130400	54371030	8830	8830	8830	8830	0
342	20231130	130300	54371030	8830	8830	8830	8830	0
343	20231130	130200	54371030	8830	8830	8830	8830	0
344	20231130	130100	54371030	8830	8830	8830	8830	0
345	20231130	130000	54371030	8830	8830	8830	8830	0
346	20231130	125900	54371030	8830	8830	8830	8830	2
347	20231130	125800	54353370	8870	8870	8870	8870	0
348	20231130	125700	54353370	8870	8870	8870	8870	0
349	20231130	125600	54353370	8870	8830	8870	8830	2
350	20231130	125500	54335670	8820	8820	8820	8820	0
351	20231130	125400	54335670	8820	8820	8820	8820	1
352	20231130	125300	54326850	8820	8820	8820	8820	1
353	20231130	125200	54318030	8820	8820	8820	8820	0
354	20231130	125100	54318030	8820	8820	8820	8820	1
355	20231130	125000	54309210	8820	8820	8820	8820	1
356	20231130	124900	54300390	8820	8820	8820	8820	162
357	20231130	124800	52871550	8820	8820	8820	8820	1
358	20231130	124700	52862730	8820	8820	8820	8820	1
359	20231130	124600	52853910	8820	8820	8820	8820	0
360	20231130	124500	52853910	8820	8820	8820	8820	1
361	20231130	124400	52845090	8820	8820	8820	8820	1
362	20231130	124300	52836270	8820	8820	8820	8820	0
363	20231130	124200	52836270	8820	8820	8820	8820	2
364	20231130	124100	52818630	8820	8820	8820	8820	1
365	20231130	124000	52809810	8820	8820	8820	8820	0
366	20231130	123900	52809810	8820	8820	8820	8820	2
367	20231130	123800	52792170	8820	8820	8820	8820	1
368	20231130	123700	52783350	8870	8870	8870	8870	0
369	20231130	123600	52783350	8870	8830	8870	8820	104
370	20231130	123500	51865670	8830	8830	8830	8830	1
371	20231130	123400	51856840	8870	8870	8870	8870	0
372	20231130	123300	51856840	8870	8870	8870	8870	0
373	20231130	123200	51856840	8870	8870	8870	8870	0
374	20231130	123100	51856840	8870	8870	8870	8870	0
375	20231130	123000	51856840	8870	8870	8870	8870	0
376	20231130	122900	51856840	8870	8830	8870	8830	70
377	20231130	122800	51238700	8830	8830	8830	8830	40
378	20231130	122700	50885500	8820	8820	8820	8820	2
379	20231130	122600	50867860	8830	8830	8830	8830	0
380	20231130	122500	50867860	8830	8830	8830	8830	8
381	20231130	122400	50797220	8830	8830	8830	8830	1
382	20231130	122300	50788390	8830	8830	8830	8830	1
383	20231130	122200	50779560	8830	8830	8830	8830	0
384	20231130	122100	50779560	8830	8830	8830	8830	10
385	20231130	122000	50691260	8820	8820	8820	8820	1
386	20231130	121900	50682440	8820	8820	8820	8820	0
387	20231130	121800	50682440	8820	8820	8820	8820	2
388	20231130	121700	50664800	8820	8820	8820	8820	1
389	20231130	121600	50655980	8830	8830	8830	8830	0
390	20231130	121500	50655980	8830	8830	8830	8830	11
391	20231130	121400	50558850	8870	8870	8870	8870	0
392	20231130	121300	50558850	8870	8870	8870	8870	0
393	20231130	121200	50558850	8870	8870	8870	8870	0
394	20231130	121100	50558850	8870	8830	8870	8830	11
395	20231130	121000	50461320	8870	8830	8870	8830	3
396	20231130	120900	50434750	8830	8830	8830	8830	2
397	20231130	120800	50417090	8830	8830	8830	8830	2
398	20231130	120700	50399430	8830	8830	8830	8830	0
399	20231130	120600	50399430	8830	8870	8870	8830	3
400	20231130	120500	50372900	8830	8830	8830	8830	2
401	20231130	120400	50355240	8870	8870	8870	8870	0
402	20231130	120300	50355240	8870	8870	8870	8870	0
403	20231130	120200	50355240	8870	8870	8870	8870	0
404	20231130	120100	50355240	8870	8870	8870	8870	0
405	20231130	120000	50355240	8870	8870	8870	8860	234
406	20231130	115900	48279670	8850	8850	8850	8850	2
407	20231130	115800	48261970	8850	8840	8850	8840	166
408	20231130	115700	46792940	8840	8840	8840	8840	0
409	20231130	115600	46792940	8840	8840	8840	8840	0
410	20231130	115500	46792940	8840	8840	8840	8840	1
411	20231130	115400	46784100	8840	8840	8840	8840	2
412	20231130	115300	46766420	8840	8840	8840	8840	3
413	20231130	115200	46739900	8840	8840	8840	8840	1
414	20231130	115100	46731060	8840	8850	8850	8840	172
415	20231130	115000	45210450	8850	8850	8850	8850	2
416	20231130	114900	45192750	8850	8850	8850	8850	0
417	20231130	114800	45192750	8850	8850	8850	8850	45
418	20231130	114700	44794500	8870	8850	8870	8850	3
419	20231130	114600	44767920	8870	8870	8870	8870	0
420	20231130	114500	44767920	8870	8860	8870	8860	200
421	20231130	114400	42993980	8850	8850	8850	8850	1
422	20231130	114300	42985130	8850	8850	8850	8850	1
423	20231130	114200	42976280	8870	8870	8870	8870	0
424	20231130	114100	42976280	8870	8870	8870	8870	0
425	20231130	114000	42976280	8870	8870	8870	8870	0
426	20231130	113900	42976280	8870	8850	8870	8850	3
427	20231130	113800	42949710	8850	8850	8850	8850	1
428	20231130	113700	42940860	8850	8850	8850	8850	0
429	20231130	113600	42940860	8850	8850	8850	8850	1
430	20231130	113500	42932010	8850	8850	8850	8850	2
431	20231130	113400	42914310	8850	8850	8850	8850	0
432	20231130	113300	42914310	8850	8850	8850	8850	1
433	20231130	113200	42905460	8850	8850	8850	8850	1
434	20231130	113100	42896610	8850	8850	8850	8850	1
435	20231130	113000	42887760	8850	8850	8850	8850	1
436	20231130	112900	42878910	8850	8850	8850	8850	2
437	20231130	112800	42861210	8850	8850	8850	8850	0
438	20231130	112700	42861210	8850	8850	8850	8850	3
439	20231130	112600	42834660	8850	8850	8850	8850	2
440	20231130	112500	42816960	8850	8850	8850	8850	1
441	20231130	112400	42808110	8850	8850	8850	8850	1
442	20231130	112300	42799260	8900	8900	8900	8900	0
443	20231130	112200	42799260	8900	8900	8900	8900	0
444	20231130	112100	42799260	8900	8900	8900	8900	0
445	20231130	112000	42799260	8900	8900	8900	8900	0
446	20231130	111900	42799260	8900	8880	8900	8880	500
447	20231130	111800	38351460	8890	8890	8890	8890	0
448	20231130	111700	38351460	8890	8890	8890	8890	35
449	20231130	111600	38040310	8890	8880	8890	8880	165
450	20231130	111500	36574460	8850	8850	8850	8850	2
451	20231130	111400	36556760	8850	8850	8850	8850	1
452	20231130	111300	36547910	8880	8880	8880	8880	0
453	20231130	111200	36547910	8880	8850	8880	8850	201
454	20231130	111100	34763930	8850	8850	8850	8850	2
455	20231130	111000	34746230	8850	8850	8850	8850	0
456	20231130	110900	34746230	8850	8850	8850	8850	1
457	20231130	110800	34737380	8880	8870	8880	8870	113
458	20231130	110700	33735050	8870	8870	8870	8870	1
459	20231130	110600	33726180	8880	8880	8880	8880	0
460	20231130	110500	33726180	8880	8880	8880	8880	0
461	20231130	110400	33726180	8880	8880	8880	8880	0
462	20231130	110300	33726180	8880	8880	8880	8880	0
463	20231130	110200	33726180	8880	8850	8880	8850	290
464	20231130	110100	31152210	8850	8850	8850	8850	0
465	20231130	110000	31152210	8850	8840	8850	8840	169
466	20231130	105900	29657000	8840	8840	8840	8840	9
467	20231130	105800	29577440	8850	8850	8850	8850	0
468	20231130	105700	29577440	8850	8820	8850	8820	53
469	20231130	105600	29109000	8810	8810	8810	8810	2
470	20231130	105500	29091380	8810	8810	8810	8810	0
471	20231130	105400	29091380	8810	8810	8810	8810	1
472	20231130	105300	29082570	8820	8820	8820	8820	1
473	20231130	105200	29073750	8830	8830	8830	8830	0
474	20231130	105100	29073750	8830	8830	8830	8830	1
475	20231130	105000	29064920	8840	8810	8840	8810	2
476	20231130	104900	29047270	8840	8840	8840	8840	0
477	20231130	104800	29047270	8840	8840	8840	8840	0
478	20231130	104700	29047270	8840	8840	8840	8840	0
479	20231130	104600	29047270	8840	8840	8840	8840	0
480	20231130	104500	29047270	8840	8830	8840	8830	312
481	20231130	104400	26292300	8830	8830	8830	8830	28
482	20231130	104300	26045060	8830	8830	8830	8830	0
483	20231130	104200	26045060	8830	8830	8830	8830	0
484	20231130	104100	26045060	8830	8810	8830	8810	501
485	20231130	104000	21626240	8810	8810	8810	8810	0
486	20231130	103900	21626240	8810	8810	8810	8810	0
487	20231130	103800	21626240	8810	8790	8820	8790	600
488	20231130	103700	16338300	8790	8790	8790	8790	0
489	20231130	103600	16338300	8790	8790	8790	8790	0
490	20231130	103500	16338300	8790	8790	8790	8790	0
491	20231130	103400	16338300	8790	8760	8790	8760	2
492	20231130	103300	16320750	8790	8790	8790	8790	0
493	20231130	103200	16320750	8790	8790	8790	8790	0
494	20231130	103100	16320750	8790	8790	8790	8790	0
495	20231130	103000	16320750	8790	8790	8790	8790	0
496	20231130	102900	16320750	8790	8790	8790	8790	0
497	20231130	102800	16320750	8790	8790	8790	8790	2
498	20231130	102700	16303170	8760	8760	8760	8760	0
499	20231130	102600	16303170	8760	8760	8760	8760	0
500	20231130	102500	16303170	8760	8760	8760	8760	0
501	20231130	102400	16303170	8760	8760	8760	8760	5
502	20231130	102300	16259370	8790	8790	8790	8790	0
503	20231130	102200	16259370	8790	8790	8790	8790	0
504	20231130	102100	16259370	8790	8790	8790	8790	0
505	20231130	102000	16259370	8790	8790	8790	8790	0
506	20231130	101900	16259370	8790	8790	8790	8790	1
507	20231130	101800	16250580	8800	8800	8800	8800	0
508	20231130	101700	16250580	8800	8800	8800	8800	8
509	20231130	101600	16180180	8800	8800	8800	8800	0
510	20231130	101500	16180180	8800	8800	8800	8800	0
511	20231130	101400	16180180	8800	8790	8800	8790	136
512	20231130	101300	14984730	8790	8780	8790	8780	415
513	20231130	101200	11337410	8780	8780	8780	8780	0
514	20231130	101100	11337410	8780	8780	8780	8780	0
515	20231130	101000	11337410	8780	8780	8780	8780	0
516	20231130	100900	11337410	8780	8780	8780	8780	0
517	20231130	100800	11337410	8780	8780	8780	8780	0
518	20231130	100700	11337410	8780	8740	8780	8740	6
519	20231130	100600	11284930	8800	8800	8800	8800	0
520	20231130	100500	11284930	8800	8800	8800	8800	0
521	20231130	100400	11284930	8800	8800	8800	8800	0
522	20231130	100300	11284930	8800	8800	8800	8800	0
523	20231130	100200	11284930	8800	8800	8800	8800	0
524	20231130	100100	11284930	8800	8800	8800	8800	0
525	20231130	100000	11284930	8800	8800	8800	8800	0
526	20231130	095900	11284930	8800	8800	8800	8800	0
527	20231130	095800	11284930	8800	8800	8800	8800	0
528	20231130	095700	11284930	8800	8800	8800	8800	0
529	20231130	095600	11284930	8800	8800	8800	8800	0
530	20231130	095500	11284930	8800	8800	8800	8800	0
531	20231130	095400	11284930	8800	8800	8800	8800	0
532	20231130	095300	11284930	8800	8800	8800	8800	1
533	20231130	095200	11276130	8750	8740	8750	8740	61
534	20231130	095100	10742390	8800	8750	8800	8750	422
535	20231130	095000	7049840	8800	8740	8800	8740	500
536	20231130	094900	2660360	8740	8740	8740	8740	105
537	20231130	094800	1742660	8760	8760	8760	8760	0
538	20231130	094700	1742660	8760	8760	8760	8760	1
539	20231130	094600	1733900	8760	8760	8760	8760	0
540	20231130	094500	1733900	8760	8760	8760	8760	1
541	20231130	094400	1725140	8750	8750	8750	8750	0
542	20231130	094300	1725140	8750	8750	8750	8750	96
543	20231130	094200	885140	8760	8760	8760	8760	0
544	20231130	094100	885140	8760	8760	8760	8760	93
545	20231130	094000	70460	8810	8810	8810	8810	0
546	20231130	093900	70460	8810	8810	8810	8810	0
547	20231130	093800	70460	8810	8810	8810	8810	0
548	20231130	093700	70460	8810	8810	8810	8810	0
549	20231130	093600	70460	8810	8810	8810	8810	0
550	20231130	093500	70460	8810	8810	8810	8810	0
551	20231130	093400	70460	8810	8810	8810	8810	0
552	20231130	093300	70460	8810	8810	8810	8810	1
553	20231130	093200	61650	8810	8810	8810	8810	0
554	20231130	093100	61650	8810	8810	8810	8810	2
555	20231130	093000	44030	8760	8760	8760	8760	0
556	20231130	092900	44030	8760	8760	8760	8760	1
557	20231130	092800	35270	8810	8810	8810	8810	0
558	20231130	092700	35270	8810	8810	8810	8810	0
559	20231130	092600	35270	8810	8810	8810	8810	0
560	20231130	092500	35270	8810	8810	8810	8810	0
561	20231130	092400	35270	8810	8810	8810	8810	0
562	20231130	092300	35270	8810	8810	8810	8810	0
563	20231130	092200	35270	8810	8810	8810	8810	0
564	20231130	092100	35270	8810	8810	8810	8810	0
565	20231130	092000	35270	8810	8810	8810	8810	0
566	20231130	091900	35270	8810	8810	8810	8810	0
567	20231130	091800	35270	8810	8810	8810	8810	0
568	20231130	091700	35270	8810	8810	8810	8810	0
569	20231130	091600	35270	8810	8810	8810	8810	1
570	20231130	091500	26460	8820	8820	8820	8820	0
571	20231130	091400	26460	8820	8820	8820	8820	0
572	20231130	091300	26460	8820	8820	8820	8820	0
573	20231130	091200	26460	8820	8820	8820	8820	0
574	20231130	091100	26460	8820	8820	8820	8820	0
575	20231130	091000	26460	8820	8820	8820	8820	0
576	20231130	090900	26460	8820	8820	8820	8820	0
577	20231130	090800	26460	8820	8820	8820	8820	0
578	20231130	090700	26460	8820	8820	8820	8820	0
579	20231130	090600	26460	8820	8820	8820	8820	0
580	20231130	090500	26460	8820	8820	8820	8820	0
581	20231130	090400	26460	8820	8820	8820	8820	0
582	20231130	090300	26460	8820	8820	8820	8820	0
583	20231130	090200	26460	8820	8820	8820	8820	0
584	20231130	090100	26460	8820	8820	8820	8820	0
585	20231130	090000	26460	8820	8820	8820	8820	3