KissMeData/044960/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192500	575323960	5320	5320	5320	5320	2561
3	20231130	192400	575323960	5320	5320	5320	5320	0
4	20231130	192300	575323960	5320	5320	5320	5320	0
5	20231130	192200	575323960	5320	5320	5320	5320	0
6	20231130	192100	575323960	5320	5320	5320	5320	0
7	20231130	192000	575323960	5320	5320	5320	5320	0
8	20231130	191900	575323960	5320	5320	5320	5320	0
9	20231130	191800	575323960	5320	5320	5320	5320	0
10	20231130	191700	575323960	5320	5320	5320	5320	0
11	20231130	191600	575323960	5320	5320	5320	5320	0
12	20231130	191500	575323960	5320	5320	5320	5320	0
13	20231130	191400	575323960	5320	5320	5320	5320	0
14	20231130	191300	575323960	5320	5320	5320	5320	0
15	20231130	191200	575323960	5320	5320	5320	5320	0
16	20231130	191100	575323960	5320	5320	5320	5320	0
17	20231130	191000	575323960	5320	5320	5320	5320	0
18	20231130	190900	575323960	5320	5320	5320	5320	0
19	20231130	190800	575323960	5320	5320	5320	5320	0
20	20231130	190700	575323960	5320	5320	5320	5320	0
21	20231130	190600	575323960	5320	5320	5320	5320	0
22	20231130	190500	575323960	5320	5320	5320	5320	0
23	20231130	190400	575323960	5320	5320	5320	5320	0
24	20231130	190300	575323960	5320	5320	5320	5320	0
25	20231130	190200	575323960	5320	5320	5320	5320	0
26	20231130	190100	575323960	5320	5320	5320	5320	0
27	20231130	190000	575323960	5320	5320	5320	5320	0
28	20231130	185900	575323960	5320	5320	5320	5320	0
29	20231130	185800	575323960	5320	5320	5320	5320	0
30	20231130	185700	575323960	5320	5320	5320	5320	0
31	20231130	185600	575323960	5320	5320	5320	5320	0
32	20231130	185500	575323960	5320	5320	5320	5320	2561
33	20231130	185400	575323960	5320	5320	5320	5320	0
34	20231130	185300	575323960	5320	5320	5320	5320	0
35	20231130	185200	575323960	5320	5320	5320	5320	0
36	20231130	185100	575323960	5320	5320	5320	5320	0
37	20231130	185000	575323960	5320	5320	5320	5320	0
38	20231130	184900	575323960	5320	5320	5320	5320	0
39	20231130	184800	575323960	5320	5320	5320	5320	0
40	20231130	184700	575323960	5320	5320	5320	5320	0
41	20231130	184600	575323960	5320	5320	5320	5320	0
42	20231130	184500	575323960	5320	5320	5320	5320	0
43	20231130	184400	575323960	5320	5320	5320	5320	0
44	20231130	184300	575323960	5320	5320	5320	5320	0
45	20231130	184200	575323960	5320	5320	5320	5320	0
46	20231130	184100	575323960	5320	5320	5320	5320	0
47	20231130	184000	575323960	5320	5320	5320	5320	0
48	20231130	183900	575323960	5320	5320	5320	5320	0
49	20231130	183800	575323960	5320	5320	5320	5320	0
50	20231130	183700	575323960	5320	5320	5320	5320	0
51	20231130	183600	575323960	5320	5320	5320	5320	0
52	20231130	183500	575323960	5320	5320	5320	5320	0
53	20231130	183400	575323960	5320	5320	5320	5320	0
54	20231130	183300	575323960	5320	5320	5320	5320	0
55	20231130	183200	575323960	5320	5320	5320	5320	0
56	20231130	183100	575323960	5320	5320	5320	5320	0
57	20231130	183000	575323960	5320	5320	5320	5320	0
58	20231130	182900	575323960	5320	5320	5320	5320	0
59	20231130	182800	575323960	5320	5320	5320	5320	0
60	20231130	182700	575323960	5320	5320	5320	5320	0
61	20231130	182600	575323960	5320	5320	5320	5320	0
62	20231130	182500	575323960	5320	5320	5320	5320	2561
63	20231130	182400	575323960	5320	5320	5320	5320	0
64	20231130	182300	575323960	5320	5320	5320	5320	0
65	20231130	182200	575323960	5320	5320	5320	5320	0
66	20231130	182100	575323960	5320	5320	5320	5320	0
67	20231130	182000	575323960	5320	5320	5320	5320	0
68	20231130	181900	575323960	5320	5320	5320	5320	0
69	20231130	181800	575323960	5320	5320	5320	5320	0
70	20231130	181700	575323960	5320	5320	5320	5320	0
71	20231130	181600	575323960	5320	5320	5320	5320	0
72	20231130	181500	575323960	5320	5320	5320	5320	0
73	20231130	181400	575323960	5320	5320	5320	5320	0
74	20231130	181300	575323960	5320	5320	5320	5320	0
75	20231130	181200	575323960	5320	5320	5320	5320	0
76	20231130	181100	575323960	5320	5320	5320	5320	0
77	20231130	181000	575323960	5320	5320	5320	5320	0
78	20231130	180900	575323960	5320	5320	5320	5320	0
79	20231130	180800	575323960	5320	5320	5320	5320	0
80	20231130	180700	575323960	5320	5320	5320	5320	0
81	20231130	180600	575323960	5320	5320	5320	5320	0
82	20231130	180500	575323960	5320	5320	5320	5320	0
83	20231130	180400	575323960	5320	5320	5320	5320	0
84	20231130	180300	575323960	5320	5320	5320	5320	0
85	20231130	180200	575323960	5320	5320	5320	5320	0
86	20231130	180100	575323960	5320	5320	5320	5320	0
87	20231130	180000	575323960	5320	5320	5320	5320	0
88	20231130	175900	575323960	5320	5320	5320	5320	0
89	20231130	175800	575323960	5320	5320	5320	5320	0
90	20231130	175700	575323960	5320	5320	5320	5320	0
91	20231130	175600	575323960	5320	5320	5320	5320	0
92	20231130	175500	575323960	5320	5320	5320	5320	2561
93	20231130	175400	575323960	5320	5320	5320	5320	0
94	20231130	175300	575323960	5320	5320	5320	5320	0
95	20231130	175200	575323960	5320	5320	5320	5320	0
96	20231130	175100	575323960	5320	5320	5320	5320	0
97	20231130	175000	575323960	5320	5320	5320	5320	0
98	20231130	174900	575323960	5320	5320	5320	5320	0
99	20231130	174800	575323960	5320	5320	5320	5320	0
100	20231130	174700	575323960	5320	5320	5320	5320	0
101	20231130	174600	575323960	5320	5320	5320	5320	0
102	20231130	174500	575323960	5320	5320	5320	5320	0
103	20231130	174400	575323960	5320	5320	5320	5320	0
104	20231130	174300	575323960	5320	5320	5320	5320	0
105	20231130	174200	575323960	5320	5320	5320	5320	0
106	20231130	174100	575323960	5320	5320	5320	5320	0
107	20231130	174000	575323960	5320	5320	5320	5320	0
108	20231130	173900	575323960	5320	5320	5320	5320	0
109	20231130	173800	575323960	5320	5320	5320	5320	0
110	20231130	173700	575323960	5320	5320	5320	5320	0
111	20231130	173600	575323960	5320	5320	5320	5320	0
112	20231130	173500	575323960	5320	5320	5320	5320	0
113	20231130	173400	575323960	5320	5320	5320	5320	0
114	20231130	173300	575323960	5320	5320	5320	5320	0
115	20231130	173200	575323960	5320	5320	5320	5320	0
116	20231130	173100	575323960	5320	5320	5320	5320	0
117	20231130	173000	575323960	5320	5320	5320	5320	0
118	20231130	172900	575323960	5320	5320	5320	5320	0
119	20231130	172800	575323960	5320	5320	5320	5320	0
120	20231130	172700	575323960	5320	5320	5320	5320	0
121	20231130	172600	575323960	5320	5320	5320	5320	0
122	20231130	172500	575323960	5320	5320	5320	5320	2561
123	20231130	172400	575323960	5320	5320	5320	5320	0
124	20231130	172300	575323960	5320	5320	5320	5320	0
125	20231130	172200	575323960	5320	5320	5320	5320	0
126	20231130	172100	575323960	5320	5320	5320	5320	0
127	20231130	172000	575323960	5320	5320	5320	5320	0
128	20231130	171900	575323960	5320	5320	5320	5320	0
129	20231130	171800	575323960	5320	5320	5320	5320	0
130	20231130	171700	575323960	5320	5320	5320	5320	0
131	20231130	171600	575323960	5320	5320	5320	5320	0
132	20231130	171500	575323960	5320	5320	5320	5320	0
133	20231130	171400	575323960	5320	5320	5320	5320	0
134	20231130	171300	575323960	5320	5320	5320	5320	0
135	20231130	171200	575323960	5320	5320	5320	5320	0
136	20231130	171100	575323960	5320	5320	5320	5320	0
137	20231130	171000	575323960	5320	5320	5320	5320	0
138	20231130	170900	575323960	5320	5320	5320	5320	0
139	20231130	170800	575323960	5320	5320	5320	5320	0
140	20231130	170700	575323960	5320	5320	5320	5320	0
141	20231130	170600	575323960	5320	5320	5320	5320	0
142	20231130	170500	575323960	5320	5320	5320	5320	0
143	20231130	170400	575323960	5320	5320	5320	5320	0
144	20231130	170300	575323960	5320	5320	5320	5320	0
145	20231130	170200	575323960	5320	5320	5320	5320	0
146	20231130	170100	575323960	5320	5320	5320	5320	0
147	20231130	170000	575323960	5320	5320	5320	5320	0
148	20231130	165900	575323960	5320	5320	5320	5320	0
149	20231130	165800	575323960	5320	5320	5320	5320	0
150	20231130	165700	575323960	5320	5320	5320	5320	0
151	20231130	165600	575323960	5320	5320	5320	5320	0
152	20231130	165500	575323960	5320	5320	5320	5320	2561
153	20231130	165400	575323960	5320	5320	5320	5320	0
154	20231130	165300	575323960	5320	5320	5320	5320	0
155	20231130	165200	575323960	5320	5320	5320	5320	0
156	20231130	165100	575323960	5320	5320	5320	5320	0
157	20231130	165000	575323960	5320	5320	5320	5320	0
158	20231130	164900	575323960	5320	5320	5320	5320	0
159	20231130	164800	575323960	5320	5320	5320	5320	0
160	20231130	164700	575323960	5320	5320	5320	5320	0
161	20231130	164600	575323960	5320	5320	5320	5320	0
162	20231130	164500	575323960	5320	5320	5320	5320	0
163	20231130	164400	575323960	5320	5320	5320	5320	0
164	20231130	164300	575323960	5320	5320	5320	5320	0
165	20231130	164200	575323960	5320	5320	5320	5320	0
166	20231130	164100	575323960	5320	5320	5320	5320	0
167	20231130	164000	575323960	5320	5320	5320	5320	0
168	20231130	163900	575323960	5320	5320	5320	5320	0
169	20231130	163800	575323960	5320	5320	5320	5320	0
170	20231130	163700	575323960	5320	5320	5320	5320	0
171	20231130	163600	575323960	5320	5320	5320	5320	0
172	20231130	163500	575323960	5320	5320	5320	5320	0
173	20231130	163400	575323960	5320	5320	5320	5320	0
174	20231130	163300	575323960	5320	5320	5320	5320	0
175	20231130	163200	575323960	5320	5320	5320	5320	0
176	20231130	163100	575323960	5320	5320	5320	5320	0
177	20231130	163000	575323960	5320	5320	5320	5320	0
178	20231130	162900	575323960	5320	5320	5320	5320	0
179	20231130	162800	575323960	5320	5320	5320	5320	0
180	20231130	162700	575323960	5320	5320	5320	5320	0
181	20231130	162600	575323960	5320	5320	5320	5320	0
182	20231130	162500	575323960	5320	5320	5320	5320	2561
183	20231130	162400	575323960	5320	5320	5320	5320	0
184	20231130	162300	575323960	5320	5320	5320	5320	0
185	20231130	162200	575323960	5320	5320	5320	5320	0
186	20231130	162100	575323960	5320	5320	5320	5320	0
187	20231130	162000	575323960	5320	5320	5320	5320	0
188	20231130	161900	575323960	5320	5320	5320	5320	0
189	20231130	161800	575323960	5320	5320	5320	5320	0
190	20231130	161700	575323960	5320	5320	5320	5320	0
191	20231130	161600	575323960	5320	5320	5320	5320	0
192	20231130	161500	575323960	5320	5320	5320	5320	0
193	20231130	161400	575323960	5320	5320	5320	5320	0
194	20231130	161300	575323960	5320	5320	5320	5320	0
195	20231130	161200	575323960	5320	5320	5320	5320	0
196	20231130	161100	575323960	5320	5320	5320	5320	0
197	20231130	161000	575323960	5320	5320	5320	5320	0
198	20231130	160900	575323960	5320	5320	5320	5320	0
199	20231130	160800	575323960	5320	5320	5320	5320	0
200	20231130	160700	575323960	5320	5320	5320	5320	0
201	20231130	160600	575323960	5320	5320	5320	5320	0
202	20231130	160500	575323960	5320	5320	5320	5320	0
203	20231130	160400	575323960	5320	5320	5320	5320	0
204	20231130	160300	575323960	5320	5320	5320	5320	0
205	20231130	160200	575323960	5320	5320	5320	5320	0
206	20231130	160100	575323960	5320	5320	5320	5320	0
207	20231130	160000	575323960	5320	5320	5320	5320	0
208	20231130	155900	575323960	5320	5320	5320	5320	0
209	20231130	155800	575323960	5320	5320	5320	5320	0
210	20231130	155700	575323960	5320	5320	5320	5320	0
211	20231130	155600	575323960	5320	5320	5320	5320	0
212	20231130	155500	575323960	5320	5320	5320	5320	2561
213	20231130	155400	575323960	5320	5320	5320	5320	0
214	20231130	155300	575323960	5320	5320	5320	5320	0
215	20231130	155200	575323960	5320	5320	5320	5320	0
216	20231130	155100	575323960	5320	5320	5320	5320	0
217	20231130	155000	575323960	5320	5320	5320	5320	0
218	20231130	154900	575323960	5320	5320	5320	5320	0
219	20231130	154800	575323960	5320	5320	5320	5320	0
220	20231130	154700	575323960	5320	5320	5320	5320	0
221	20231130	154600	575323960	5320	5320	5320	5320	0
222	20231130	154500	575323960	5320	5320	5320	5320	0
223	20231130	154400	575323960	5320	5320	5320	5320	0
224	20231130	154300	575323960	5320	5320	5320	5320	0
225	20231130	154200	575323960	5320	5320	5320	5320	0
226	20231130	154100	575323960	5320	5320	5320	5320	0
227	20231130	154000	575323960	5320	5320	5320	5320	0
228	20231130	153900	575323960	5320	5320	5320	5320	0
229	20231130	153800	575323960	5320	5320	5320	5320	0
230	20231130	153700	575323960	5320	5320	5320	5320	0
231	20231130	153600	575323960	5320	5320	5320	5320	0
232	20231130	153500	575323960	5320	5320	5320	5320	0
233	20231130	153400	575323960	5320	5320	5320	5320	0
234	20231130	153300	575323960	5320	5320	5320	5320	0
235	20231130	153200	575323960	5320	5320	5320	5320	0
236	20231130	153100	575323960	5320	5320	5320	5320	0
237	20231130	153000	575323960	5320	5320	5320	5320	2561
238	20231130	152900	561699440	5300	5300	5300	5300	0
239	20231130	152800	561699440	5300	5300	5300	5300	0
240	20231130	152700	561699440	5300	5300	5300	5300	0
241	20231130	152600	561699440	5300	5300	5300	5300	0
242	20231130	152500	561699440	5300	5300	5300	5300	0
243	20231130	152400	561699440	5300	5300	5300	5300	0
244	20231130	152300	561699440	5300	5300	5300	5300	0
245	20231130	152200	561699440	5300	5300	5300	5300	0
246	20231130	152100	561699440	5300	5300	5300	5300	0
247	20231130	152000	561699440	5300	5300	5300	5300	0
248	20231130	151900	561699440	5300	5270	5300	5270	1359
249	20231130	151800	554506020	5270	5270	5270	5270	152
250	20231130	151700	553704980	5300	5300	5300	5270	206
251	20231130	151600	552619220	5270	5270	5270	5270	0
252	20231130	151500	552619220	5270	5270	5270	5270	0
253	20231130	151400	552619220	5270	5280	5280	5270	3517
254	20231130	151300	534083450	5280	5280	5280	5280	0
255	20231130	151200	534083450	5280	5280	5280	5280	0
256	20231130	151100	534083450	5280	5300	5300	5280	59
257	20231130	151000	533771510	5300	5300	5300	5300	0
258	20231130	150900	533771510	5300	5300	5300	5300	400
259	20231130	150800	531651510	5310	5310	5310	5310	0
260	20231130	150700	531651510	5310	5310	5310	5310	1048
261	20231130	150600	526086630	5310	5310	5310	5310	254
262	20231130	150500	524737890	5300	5300	5300	5300	0
263	20231130	150400	524737890	5300	5320	5320	5300	5604
264	20231130	150300	494924700	5310	5300	5310	5300	2567
265	20231130	150200	481296920	5300	5290	5300	5290	3964
266	20231130	150100	460303030	5290	5290	5290	5280	3509
267	20231130	150000	441749920	5290	5280	5290	5280	1192
268	20231130	145900	435454140	5280	5280	5280	5280	2
269	20231130	145800	435443580	5270	5270	5270	5270	0
270	20231130	145700	435443580	5270	5270	5270	5270	0
271	20231130	145600	435443580	5270	5270	5270	5270	0
272	20231130	145500	435443580	5270	5270	5270	5270	0
273	20231130	145400	435443580	5270	5270	5270	5270	0
274	20231130	145300	435443580	5270	5270	5270	5270	0
275	20231130	145200	435443580	5270	5270	5270	5270	120
276	20231130	145100	434811180	5280	5280	5280	5280	3
277	20231130	145000	434795340	5280	5280	5280	5280	0
278	20231130	144900	434795340	5280	5280	5280	5280	0
279	20231130	144800	434795340	5280	5270	5280	5270	34
280	20231130	144700	434615830	5280	5280	5280	5280	201
281	20231130	144600	433554550	5290	5280	5290	5280	2076
282	20231130	144500	422584640	5280	5270	5280	5270	60
283	20231130	144400	422268340	5280	5280	5280	5280	10
284	20231130	144300	422215540	5260	5270	5270	5260	68
285	20231130	144200	421857360	5280	5280	5280	5280	0
286	20231130	144100	421857360	5280	5280	5280	5280	1
287	20231130	144000	421852080	5260	5260	5260	5260	2
288	20231130	143900	421841560	5290	5290	5290	5290	0
289	20231130	143800	421841560	5290	5270	5290	5260	34
290	20231130	143700	421662460	5290	5290	5290	5290	0
291	20231130	143600	421662460	5290	5290	5290	5290	0
292	20231130	143500	421662460	5290	5290	5290	5290	0
293	20231130	143400	421662460	5290	5290	5290	5290	0
294	20231130	143300	421662460	5290	5290	5290	5290	0
295	20231130	143200	421662460	5290	5290	5290	5290	0
296	20231130	143100	421662460	5290	5290	5290	5290	0
297	20231130	143000	421662460	5290	5290	5290	5290	0
298	20231130	142900	421662460	5290	5290	5290	5290	0
299	20231130	142800	421662460	5290	5290	5290	5290	0
300	20231130	142700	421662460	5290	5290	5290	5290	0
301	20231130	142600	421662460	5290	5290	5290	5290	0
302	20231130	142500	421662460	5290	5290	5290	5290	0
303	20231130	142400	421662460	5290	5290	5290	5290	0
304	20231130	142300	421662460	5290	5290	5290	5290	0
305	20231130	142200	421662460	5290	5290	5290	5290	0
306	20231130	142100	421662460	5290	5290	5290	5290	470
307	20231130	142000	419176160	5290	5290	5290	5290	0
308	20231130	141900	419176160	5290	5290	5290	5290	0
309	20231130	141800	419176160	5290	5290	5290	5290	0
310	20231130	141700	419176160	5290	5290	5290	5290	0
311	20231130	141600	419176160	5290	5290	5290	5290	0
312	20231130	141500	419176160	5290	5270	5290	5270	2
313	20231130	141400	419165600	5270	5270	5270	5270	3
314	20231130	141300	419149790	5280	5280	5280	5280	10
315	20231130	141200	419096990	5270	5280	5280	5270	452
316	20231130	141100	416714940	5280	5290	5290	5280	1010
317	20231130	141000	411382040	5270	5290	5290	5270	366
318	20231130	140900	409453200	5290	5280	5290	5280	1010
319	20231130	140800	404120300	5280	5270	5280	5270	153
320	20231130	140700	403312490	5270	5270	5270	5270	100
321	20231130	140600	402785490	5270	5270	5270	5270	1
322	20231130	140500	402780220	5270	5270	5270	5270	1
323	20231130	140400	402774950	5260	5260	5260	5260	76
324	20231130	140300	402375190	5260	5260	5260	5260	1148
325	20231130	140200	396336710	5270	5270	5270	5270	120
326	20231130	140100	395704310	5270	5270	5270	5270	40
327	20231130	140000	395493510	5270	5270	5270	5270	150
328	20231130	135900	394703010	5270	5270	5270	5270	24
329	20231130	135800	394576530	5270	5270	5270	5270	0
330	20231130	135700	394576530	5270	5270	5270	5270	0
331	20231130	135600	394576530	5270	5270	5270	5270	9
332	20231130	135500	394529100	5260	5260	5260	5260	2749
333	20231130	135400	380069360	5270	5270	5270	5270	420
334	20231130	135300	377855960	5270	5280	5280	5270	2652
335	20231130	135200	363879420	5290	5290	5290	5290	0
336	20231130	135100	363879420	5290	5290	5290	5290	0
337	20231130	135000	363879420	5290	5290	5290	5290	0
338	20231130	134900	363879420	5290	5290	5290	5290	12
339	20231130	134800	363815940	5290	5290	5290	5290	0
340	20231130	134700	363815940	5290	5290	5290	5290	0
341	20231130	134600	363815940	5290	5290	5290	5290	0
342	20231130	134500	363815940	5290	5290	5290	5290	0
343	20231130	134400	363815940	5290	5290	5290	5290	0
344	20231130	134300	363815940	5290	5290	5290	5290	0
345	20231130	134200	363815940	5290	5290	5290	5290	300
346	20231130	134100	362228940	5280	5280	5280	5280	0
347	20231130	134000	362228940	5280	5280	5280	5280	100
348	20231130	133900	361700940	5290	5290	5290	5290	180
349	20231130	133800	360748740	5290	5290	5290	5290	400
350	20231130	133700	358632740	5290	5290	5290	5290	0
351	20231130	133600	358632740	5290	5290	5290	5290	539
352	20231130	133500	355781430	5290	5290	5290	5290	0
353	20231130	133400	355781430	5290	5290	5290	5290	0
354	20231130	133300	355781430	5290	5290	5290	5290	0
355	20231130	133200	355781430	5290	5290	5290	5290	100
356	20231130	133100	355252430	5290	5290	5290	5290	0
357	20231130	133000	355252430	5290	5290	5290	5290	0
358	20231130	132900	355252430	5290	5290	5290	5290	198
359	20231130	132800	354205010	5290	5290	5290	5290	0
360	20231130	132700	354205010	5290	5280	5290	5280	600
361	20231130	132600	351032680	5280	5280	5280	5280	1
362	20231130	132500	351027400	5270	5270	5270	5270	1
363	20231130	132400	351022130	5270	5270	5270	5270	0
364	20231130	132300	351022130	5270	5270	5270	5270	0
365	20231130	132200	351022130	5270	5270	5270	5270	0
366	20231130	132100	351022130	5270	5270	5270	5270	1
367	20231130	132000	351016860	5270	5270	5270	5270	0
368	20231130	131900	351016860	5270	5270	5270	5270	0
369	20231130	131800	351016860	5270	5270	5270	5270	0
370	20231130	131700	351016860	5270	5270	5270	5270	12
371	20231130	131600	350953620	5290	5290	5290	5290	0
372	20231130	131500	350953620	5290	5290	5290	5290	0
373	20231130	131400	350953620	5290	5270	5290	5270	20
374	20231130	131300	350847840	5280	5280	5280	5280	0
375	20231130	131200	350847840	5280	5280	5280	5280	0
376	20231130	131100	350847840	5280	5280	5280	5280	65
377	20231130	131000	350504640	5280	5280	5280	5280	0
378	20231130	130900	350504640	5280	5280	5280	5280	0
379	20231130	130800	350504640	5280	5280	5280	5280	1
380	20231130	130700	350499360	5280	5280	5280	5280	94
381	20231130	130600	350003040	5280	5280	5280	5280	129
382	20231130	130500	349321920	5280	5280	5280	5280	5
383	20231130	130400	349295520	5270	5280	5280	5270	2000
384	20231130	130300	338752130	5280	5280	5280	5280	0
385	20231130	130200	338752130	5280	5280	5280	5280	0
386	20231130	130100	338752130	5280	5280	5280	5280	0
387	20231130	130000	338752130	5280	5280	5280	5280	0
388	20231130	125900	338752130	5280	5280	5280	5280	2
389	20231130	125800	338741570	5290	5290	5290	5290	200
390	20231130	125700	337683570	5300	5290	5300	5290	4437
391	20231130	125600	314211140	5280	5280	5280	5280	500
392	20231130	125500	311571140	5280	5280	5280	5280	306
393	20231130	125400	309955460	5280	5280	5280	5280	0
394	20231130	125300	309955460	5280	5280	5280	5280	200
395	20231130	125200	308899460	5270	5270	5270	5270	7
396	20231130	125100	308862570	5290	5280	5290	5270	3036
397	20231130	125000	292859240	5310	5310	5310	5310	0
398	20231130	124900	292859240	5310	5290	5310	5290	809
399	20231130	124800	288579510	5270	5270	5270	5270	0
400	20231130	124700	288579510	5270	5280	5280	5270	172
401	20231130	124600	287673060	5280	5280	5280	5280	26
402	20231130	124500	287535780	5280	5280	5280	5280	10
403	20231130	124400	287482980	5280	5280	5280	5280	0
404	20231130	124300	287482980	5280	5280	5280	5280	0
405	20231130	124200	287482980	5280	5280	5280	5280	210
406	20231130	124100	286374180	5280	5280	5280	5280	224
407	20231130	124000	285191460	5290	5290	5290	5290	0
408	20231130	123900	285191460	5290	5290	5290	5290	10
409	20231130	123800	285138560	5280	5280	5280	5280	0
410	20231130	123700	285138560	5280	5280	5280	5280	0
411	20231130	123600	285138560	5280	5280	5280	5280	0
412	20231130	123500	285138560	5280	5280	5280	5280	0
413	20231130	123400	285138560	5280	5280	5280	5280	4
414	20231130	123300	285117440	5290	5290	5290	5290	0
415	20231130	123200	285117440	5290	5290	5290	5290	0
416	20231130	123100	285117440	5290	5280	5290	5270	1500
417	20231130	123000	277211110	5280	5280	5280	5280	239
418	20231130	122900	275949190	5280	5280	5290	5270	850
419	20231130	122800	271459190	5270	5270	5270	5270	0
420	20231130	122700	271459190	5270	5270	5270	5270	0
421	20231130	122600	271459190	5270	5270	5270	5270	0
422	20231130	122500	271459190	5270	5270	5270	5270	0
423	20231130	122400	271459190	5270	5270	5270	5270	0
424	20231130	122300	271459190	5270	5280	5280	5270	133
425	20231130	122200	270758070	5280	5280	5280	5280	0
426	20231130	122100	270758070	5280	5280	5280	5280	0
427	20231130	122000	270758070	5280	5280	5280	5280	0
428	20231130	121900	270758070	5280	5280	5280	5280	0
429	20231130	121800	270758070	5280	5280	5280	5280	150
430	20231130	121700	269966070	5280	5280	5280	5280	0
431	20231130	121600	269966070	5280	5270	5280	5270	259
432	20231130	121500	268600550	5280	5280	5280	5280	53
433	20231130	121400	268320710	5280	5280	5280	5280	0
434	20231130	121300	268320710	5280	5280	5280	5280	4
435	20231130	121200	268299590	5280	5280	5280	5280	0
436	20231130	121100	268299590	5280	5290	5290	5280	2664
437	20231130	121000	254232250	5290	5290	5290	5290	358
438	20231130	120900	252338430	5290	5290	5290	5290	0
439	20231130	120800	252338430	5290	5290	5290	5290	100
440	20231130	120700	251809430	5290	5290	5290	5290	30
441	20231130	120600	251650730	5290	5290	5290	5290	190
442	20231130	120500	250645630	5280	5280	5280	5280	0
443	20231130	120400	250645630	5280	5280	5280	5280	0
444	20231130	120300	250645630	5280	5280	5280	5280	0
445	20231130	120200	250645630	5280	5280	5280	5280	271
446	20231130	120100	249214750	5280	5280	5280	5280	930
447	20231130	120000	244304350	5290	5290	5290	5290	0
448	20231130	115900	244304350	5290	5290	5290	5290	0
449	20231130	115800	244304350	5290	5290	5290	5290	1
450	20231130	115700	244299060	5280	5280	5280	5280	0
451	20231130	115600	244299060	5280	5280	5280	5280	76
452	20231130	115500	243897780	5280	5280	5280	5280	1218
453	20231130	115400	237466740	5270	5270	5270	5270	20
454	20231130	115300	237361340	5280	5280	5280	5280	0
455	20231130	115200	237361340	5280	5280	5280	5280	424
456	20231130	115100	235122620	5280	5280	5280	5280	1581
457	20231130	115000	226774940	5280	5280	5280	5280	27
458	20231130	114900	226632380	5280	5280	5280	5280	11
459	20231130	114800	226574300	5280	5280	5280	5280	2796
460	20231130	114700	211811420	5290	5290	5290	5290	10
461	20231130	114600	211758520	5290	5290	5290	5290	0
462	20231130	114500	211758520	5290	5290	5290	5290	0
463	20231130	114400	211758520	5290	5290	5290	5290	2
464	20231130	114300	211747940	5290	5290	5290	5290	23
465	20231130	114200	211626270	5290	5290	5290	5290	0
466	20231130	114100	211626270	5290	5290	5290	5290	0
467	20231130	114000	211626270	5290	5290	5290	5290	0
468	20231130	113900	211626270	5290	5290	5290	5290	10
469	20231130	113800	211573370	5280	5280	5280	5280	0
470	20231130	113700	211573370	5280	5280	5280	5280	1660
471	20231130	113600	202808570	5290	5290	5290	5290	17
472	20231130	113500	202718640	5290	5290	5290	5290	4
473	20231130	113400	202697480	5290	5290	5290	5290	0
474	20231130	113300	202697480	5290	5290	5290	5290	0
475	20231130	113200	202697480	5290	5290	5290	5280	2784
476	20231130	113100	187983750	5290	5290	5290	5290	0
477	20231130	113000	187983750	5290	5290	5290	5290	244
478	20231130	112900	186692990	5290	5310	5310	5290	401
479	20231130	112800	184571680	5310	5310	5310	5310	0
480	20231130	112700	184571680	5310	5310	5310	5310	1
481	20231130	112600	184566370	5310	5310	5310	5310	0
482	20231130	112500	184566370	5310	5310	5310	5310	1
483	20231130	112400	184561060	5310	5310	5310	5310	0
484	20231130	112300	184561060	5310	5300	5310	5300	31
485	20231130	112200	184396750	5310	5310	5310	5310	0
486	20231130	112100	184396750	5310	5310	5310	5310	1
487	20231130	112000	184391440	5300	5300	5300	5300	0
488	20231130	111900	184391440	5300	5310	5310	5300	31
489	20231130	111800	184227130	5310	5310	5310	5310	0
490	20231130	111700	184227130	5310	5300	5310	5300	3
491	20231130	111600	184211220	5300	5300	5300	5300	5
492	20231130	111500	184184720	5310	5310	5310	5310	4
493	20231130	111400	184163480	5310	5300	5310	5300	135
494	20231130	111300	183447940	5300	5300	5300	5300	38
495	20231130	111200	183246540	5300	5300	5300	5300	0
496	20231130	111100	183246540	5300	5300	5300	5300	100
497	20231130	111000	182716540	5300	5300	5300	5300	496
498	20231130	110900	180087740	5300	5300	5300	5300	0
499	20231130	110800	180087740	5300	5300	5300	5300	0
500	20231130	110700	180087740	5300	5300	5300	5300	0
501	20231130	110600	180087740	5300	5300	5300	5300	0
502	20231130	110500	180087740	5300	5300	5300	5300	0
503	20231130	110400	180087740	5300	5300	5300	5300	0
504	20231130	110300	180087740	5300	5300	5300	5300	0
505	20231130	110200	180087740	5300	5300	5300	5300	200
506	20231130	110100	179027740	5300	5300	5300	5300	0
507	20231130	110000	179027740	5300	5300	5300	5300	376
508	20231130	105900	177034940	5300	5300	5300	5300	2
509	20231130	105800	177024340	5300	5300	5300	5300	20
510	20231130	105700	176918340	5290	5290	5290	5290	0
511	20231130	105600	176918340	5290	5290	5290	5290	0
512	20231130	105500	176918340	5290	5290	5290	5290	0
513	20231130	105400	176918340	5290	5290	5290	5290	3
514	20231130	105300	176902470	5290	5290	5290	5290	0
515	20231130	105200	176902470	5290	5290	5290	5290	60
516	20231130	105100	176585070	5290	5290	5290	5290	10
517	20231130	105000	176532170	5290	5290	5290	5290	0
518	20231130	104900	176532170	5290	5290	5290	5290	0
519	20231130	104800	176532170	5290	5290	5290	5290	301
520	20231130	104700	174939880	5290	5290	5290	5290	113
521	20231130	104600	174342110	5300	5290	5300	5290	5
522	20231130	104500	174315650	5290	5290	5290	5280	40
523	20231130	104400	174104060	5290	5290	5290	5290	38
524	20231130	104300	173903040	5290	5290	5290	5290	550
525	20231130	104200	170993540	5300	5300	5300	5300	0
526	20231130	104100	170993540	5300	5300	5300	5300	0
527	20231130	104000	170993540	5300	5300	5300	5300	1
528	20231130	103900	170988240	5300	5300	5300	5300	0
529	20231130	103800	170988240	5300	5300	5300	5300	0
530	20231130	103700	170988240	5300	5300	5300	5300	0
531	20231130	103600	170988240	5300	5300	5300	5300	0
532	20231130	103500	170988240	5300	5300	5300	5300	0
533	20231130	103400	170988240	5300	5300	5300	5300	1
534	20231130	103300	170982940	5280	5290	5290	5280	162
535	20231130	103200	170127480	5280	5280	5280	5280	0
536	20231130	103100	170127480	5280	5280	5280	5280	0
537	20231130	103000	170127480	5280	5280	5280	5280	0
538	20231130	102900	170127480	5280	5290	5290	5280	1275
539	20231130	102800	163391690	5290	5290	5290	5290	0
540	20231130	102700	163391690	5290	5300	5300	5290	1010
541	20231130	102600	158048690	5300	5300	5300	5300	72
542	20231130	102500	157667090	5300	5300	5300	5300	0
543	20231130	102400	157667090	5300	5300	5300	5300	1
544	20231130	102300	157661790	5300	5300	5300	5300	5
545	20231130	102200	157635290	5300	5300	5300	5300	0
546	20231130	102100	157635290	5300	5300	5300	5300	0
547	20231130	102000	157635290	5300	5300	5300	5300	0
548	20231130	101900	157635290	5300	5300	5300	5300	0
549	20231130	101800	157635290	5300	5300	5300	5300	0
550	20231130	101700	157635290	5300	5300	5300	5300	2
551	20231130	101600	157624690	5300	5300	5300	5300	0
552	20231130	101500	157624690	5300	5300	5300	5300	1
553	20231130	101400	157619390	5300	5300	5300	5300	246
554	20231130	101300	156315590	5290	5290	5290	5290	0
555	20231130	101200	156315590	5290	5290	5290	5290	45
556	20231130	101100	156077540	5290	5290	5290	5290	2
557	20231130	101000	156066960	5290	5290	5290	5290	0
558	20231130	100900	156066960	5290	5290	5290	5290	690
559	20231130	100800	152416860	5300	5300	5300	5300	1
560	20231130	100700	152411560	5290	5290	5290	5290	0
561	20231130	100600	152411560	5290	5290	5290	5290	1899
562	20231130	100500	142365850	5300	5300	5300	5300	100
563	20231130	100400	141835850	5300	5300	5300	5300	0
564	20231130	100300	141835850	5300	5300	5300	5300	0
565	20231130	100200	141835850	5300	5300	5300	5300	0
566	20231130	100100	141835850	5300	5300	5300	5300	0
567	20231130	100000	141835850	5300	5290	5300	5290	601
568	20231130	095900	138650560	5290	5290	5290	5290	0
569	20231130	095800	138650560	5290	5290	5290	5290	0
570	20231130	095700	138650560	5290	5290	5290	5290	1
571	20231130	095600	138645270	5290	5290	5290	5290	0
572	20231130	095500	138645270	5290	5290	5290	5290	8
573	20231130	095400	138602950	5290	5290	5290	5290	276
574	20231130	095300	137142910	5300	5300	5300	5300	20
575	20231130	095200	137036910	5280	5290	5290	5280	314
576	20231130	095100	135378890	5290	5290	5290	5290	85
577	20231130	095000	134929240	5290	5290	5290	5290	0
578	20231130	094900	134929240	5290	5290	5290	5290	110
579	20231130	094800	134347340	5290	5290	5290	5290	0
580	20231130	094700	134347340	5290	5290	5290	5290	210
581	20231130	094600	133236440	5300	5300	5300	5300	0
582	20231130	094500	133236440	5300	5300	5300	5300	0
583	20231130	094400	133236440	5300	5290	5300	5290	12
584	20231130	094300	133172950	5290	5290	5300	5290	526
585	20231130	094200	130390400	5300	5300	5300	5300	0
586	20231130	094100	130390400	5300	5300	5300	5300	0
587	20231130	094000	130390400	5300	5290	5300	5290	9
588	20231130	093900	130342770	5300	5300	5300	5300	101
589	20231130	093800	129807470	5300	5290	5300	5290	33
590	20231130	093700	129632880	5290	5290	5290	5290	0
591	20231130	093600	129632880	5290	5290	5290	5290	1000
592	20231130	093500	124342880	5280	5280	5280	5280	80
593	20231130	093400	123920480	5280	5280	5280	5280	270
594	20231130	093300	122494880	5280	5280	5280	5280	0
595	20231130	093200	122494880	5280	5280	5280	5280	10
596	20231130	093100	122442080	5280	5280	5280	5280	27
597	20231130	093000	122299520	5280	5280	5280	5280	0
598	20231130	092900	122299520	5280	5280	5280	5280	158
599	20231130	092800	121465280	5280	5280	5280	5280	2
600	20231130	092700	121454720	5300	5290	5300	5290	3
601	20231130	092600	121438840	5290	5290	5290	5290	223
602	20231130	092500	120259170	5290	5290	5290	5290	232
603	20231130	092400	119031890	5290	5290	5290	5290	650
604	20231130	092300	115593390	5290	5290	5290	5290	0
605	20231130	092200	115593390	5290	5290	5290	5290	8
606	20231130	092100	115551070	5290	5290	5290	5290	96
607	20231130	092000	115043230	5290	5280	5290	5280	1088
608	20231130	091900	109297710	5290	5290	5290	5290	12
609	20231130	091800	109234230	5290	5290	5290	5290	475
610	20231130	091700	106721480	5290	5290	5290	5290	500
611	20231130	091600	104076480	5290	5290	5290	5290	584
612	20231130	091500	100987120	5290	5290	5290	5290	2568
613	20231130	091400	87402400	5290	5280	5290	5280	2903
614	20231130	091300	72074550	5280	5290	5290	5280	501
615	20231130	091200	69428920	5290	5300	5300	5290	1744
616	20231130	091100	60203110	5300	5300	5300	5300	10
617	20231130	091000	60150110	5300	5300	5300	5300	1
618	20231130	090900	60144810	5290	5300	5300	5290	187
619	20231130	090800	59153740	5320	5320	5320	5320	0
620	20231130	090700	59153740	5320	5320	5320	5320	1
621	20231130	090600	59148420	5300	5300	5300	5300	50
622	20231130	090500	58883420	5300	5300	5300	5300	566
623	20231130	090400	55883620	5290	5290	5290	5290	729
624	20231130	090300	52027210	5280	5280	5280	5280	0
625	20231130	090200	52027210	5280	5280	5290	5280	581
626	20231130	090100	48959180	5280	5300	5300	5280	3784
627	20231130	090000	28951040	5310	5300	5310	5290	4836