KissMeData/004780/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184200	30037635	4075	4075	4075	4075	661
3	20231130	184100	30037635	4075	4075	4075	4075	0
4	20231130	184000	30037635	4075	4075	4075	4075	0
5	20231130	183900	30037635	4075	4075	4075	4075	0
6	20231130	183800	30037635	4075	4075	4075	4075	0
7	20231130	183700	30037635	4075	4075	4075	4075	0
8	20231130	183600	30037635	4075	4075	4075	4075	0
9	20231130	183500	30037635	4075	4075	4075	4075	0
10	20231130	183400	30037635	4075	4075	4075	4075	0
11	20231130	183300	30037635	4075	4075	4075	4075	0
12	20231130	183200	30037635	4075	4075	4075	4075	0
13	20231130	183100	30037635	4075	4075	4075	4075	0
14	20231130	183000	30037635	4075	4075	4075	4075	0
15	20231130	182900	30037635	4075	4075	4075	4075	0
16	20231130	182800	30037635	4075	4075	4075	4075	0
17	20231130	182700	30037635	4075	4075	4075	4075	0
18	20231130	182600	30037635	4075	4075	4075	4075	0
19	20231130	182500	30037635	4075	4075	4075	4075	0
20	20231130	182400	30037635	4075	4075	4075	4075	0
21	20231130	182300	30037635	4075	4075	4075	4075	0
22	20231130	182200	30037635	4075	4075	4075	4075	0
23	20231130	182100	30037635	4075	4075	4075	4075	0
24	20231130	182000	30037635	4075	4075	4075	4075	0
25	20231130	181900	30037635	4075	4075	4075	4075	0
26	20231130	181800	30037635	4075	4075	4075	4075	0
27	20231130	181700	30037635	4075	4075	4075	4075	0
28	20231130	181600	30037635	4075	4075	4075	4075	0
29	20231130	181500	30037635	4075	4075	4075	4075	0
30	20231130	181400	30037635	4075	4075	4075	4075	0
31	20231130	181300	30037635	4075	4075	4075	4075	0
32	20231130	181200	30037635	4075	4075	4075	4075	661
33	20231130	181100	30037635	4075	4075	4075	4075	0
34	20231130	181000	30037635	4075	4075	4075	4075	0
35	20231130	180900	30037635	4075	4075	4075	4075	0
36	20231130	180800	30037635	4075	4075	4075	4075	0
37	20231130	180700	30037635	4075	4075	4075	4075	0
38	20231130	180600	30037635	4075	4075	4075	4075	0
39	20231130	180500	30037635	4075	4075	4075	4075	0
40	20231130	180400	30037635	4075	4075	4075	4075	0
41	20231130	180300	30037635	4075	4075	4075	4075	0
42	20231130	180200	30037635	4075	4075	4075	4075	0
43	20231130	180100	30037635	4075	4075	4075	4075	0
44	20231130	180000	30037635	4075	4075	4075	4075	0
45	20231130	175900	30037635	4075	4075	4075	4075	0
46	20231130	175800	30037635	4075	4075	4075	4075	0
47	20231130	175700	30037635	4075	4075	4075	4075	0
48	20231130	175600	30037635	4075	4075	4075	4075	0
49	20231130	175500	30037635	4075	4075	4075	4075	0
50	20231130	175400	30037635	4075	4075	4075	4075	0
51	20231130	175300	30037635	4075	4075	4075	4075	0
52	20231130	175200	30037635	4075	4075	4075	4075	0
53	20231130	175100	30037635	4075	4075	4075	4075	0
54	20231130	175000	30037635	4075	4075	4075	4075	0
55	20231130	174900	30037635	4075	4075	4075	4075	0
56	20231130	174800	30037635	4075	4075	4075	4075	0
57	20231130	174700	30037635	4075	4075	4075	4075	0
58	20231130	174600	30037635	4075	4075	4075	4075	0
59	20231130	174500	30037635	4075	4075	4075	4075	0
60	20231130	174400	30037635	4075	4075	4075	4075	0
61	20231130	174300	30037635	4075	4075	4075	4075	0
62	20231130	174200	30037635	4075	4075	4075	4075	661
63	20231130	174100	30037635	4075	4075	4075	4075	0
64	20231130	174000	30037635	4075	4075	4075	4075	0
65	20231130	173900	30037635	4075	4075	4075	4075	0
66	20231130	173800	30037635	4075	4075	4075	4075	0
67	20231130	173700	30037635	4075	4075	4075	4075	0
68	20231130	173600	30037635	4075	4075	4075	4075	0
69	20231130	173500	30037635	4075	4075	4075	4075	0
70	20231130	173400	30037635	4075	4075	4075	4075	0
71	20231130	173300	30037635	4075	4075	4075	4075	0
72	20231130	173200	30037635	4075	4075	4075	4075	0
73	20231130	173100	30037635	4075	4075	4075	4075	0
74	20231130	173000	30037635	4075	4075	4075	4075	0
75	20231130	172900	30037635	4075	4075	4075	4075	0
76	20231130	172800	30037635	4075	4075	4075	4075	0
77	20231130	172700	30037635	4075	4075	4075	4075	0
78	20231130	172600	30037635	4075	4075	4075	4075	0
79	20231130	172500	30037635	4075	4075	4075	4075	0
80	20231130	172400	30037635	4075	4075	4075	4075	0
81	20231130	172300	30037635	4075	4075	4075	4075	0
82	20231130	172200	30037635	4075	4075	4075	4075	0
83	20231130	172100	30037635	4075	4075	4075	4075	0
84	20231130	172000	30037635	4075	4075	4075	4075	0
85	20231130	171900	30037635	4075	4075	4075	4075	0
86	20231130	171800	30037635	4075	4075	4075	4075	0
87	20231130	171700	30037635	4075	4075	4075	4075	0
88	20231130	171600	30037635	4075	4075	4075	4075	0
89	20231130	171500	30037635	4075	4075	4075	4075	0
90	20231130	171400	30037635	4075	4075	4075	4075	0
91	20231130	171300	30037635	4075	4075	4075	4075	0
92	20231130	171200	30037635	4075	4075	4075	4075	661
93	20231130	171100	30037635	4075	4075	4075	4075	0
94	20231130	171000	30037635	4075	4075	4075	4075	0
95	20231130	170900	30037635	4075	4075	4075	4075	0
96	20231130	170800	30037635	4075	4075	4075	4075	0
97	20231130	170700	30037635	4075	4075	4075	4075	0
98	20231130	170600	30037635	4075	4075	4075	4075	0
99	20231130	170500	30037635	4075	4075	4075	4075	0
100	20231130	170400	30037635	4075	4075	4075	4075	0
101	20231130	170300	30037635	4075	4075	4075	4075	0
102	20231130	170200	30037635	4075	4075	4075	4075	0
103	20231130	170100	30037635	4075	4075	4075	4075	0
104	20231130	170000	30037635	4075	4075	4075	4075	0
105	20231130	165900	30037635	4075	4075	4075	4075	0
106	20231130	165800	30037635	4075	4075	4075	4075	0
107	20231130	165700	30037635	4075	4075	4075	4075	0
108	20231130	165600	30037635	4075	4075	4075	4075	0
109	20231130	165500	30037635	4075	4075	4075	4075	0
110	20231130	165400	30037635	4075	4075	4075	4075	0
111	20231130	165300	30037635	4075	4075	4075	4075	0
112	20231130	165200	30037635	4075	4075	4075	4075	0
113	20231130	165100	30037635	4075	4075	4075	4075	0
114	20231130	165000	30037635	4075	4075	4075	4075	0
115	20231130	164900	30037635	4075	4075	4075	4075	0
116	20231130	164800	30037635	4075	4075	4075	4075	0
117	20231130	164700	30037635	4075	4075	4075	4075	0
118	20231130	164600	30037635	4075	4075	4075	4075	0
119	20231130	164500	30037635	4075	4075	4075	4075	0
120	20231130	164400	30037635	4075	4075	4075	4075	0
121	20231130	164300	30037635	4075	4075	4075	4075	0
122	20231130	164200	30037635	4075	4075	4075	4075	661
123	20231130	164100	30037635	4075	4075	4075	4075	0
124	20231130	164000	30037635	4075	4075	4075	4075	0
125	20231130	163900	30037635	4075	4075	4075	4075	0
126	20231130	163800	30037635	4075	4075	4075	4075	0
127	20231130	163700	30037635	4075	4075	4075	4075	0
128	20231130	163600	30037635	4075	4075	4075	4075	0
129	20231130	163500	30037635	4075	4075	4075	4075	0
130	20231130	163400	30037635	4075	4075	4075	4075	0
131	20231130	163300	30037635	4075	4075	4075	4075	0
132	20231130	163200	30037635	4075	4075	4075	4075	0
133	20231130	163100	30037635	4075	4075	4075	4075	0
134	20231130	163000	30037635	4075	4075	4075	4075	0
135	20231130	162900	30037635	4075	4075	4075	4075	0
136	20231130	162800	30037635	4075	4075	4075	4075	0
137	20231130	162700	30037635	4075	4075	4075	4075	0
138	20231130	162600	30037635	4075	4075	4075	4075	0
139	20231130	162500	30037635	4075	4075	4075	4075	0
140	20231130	162400	30037635	4075	4075	4075	4075	0
141	20231130	162300	30037635	4075	4075	4075	4075	0
142	20231130	162200	30037635	4075	4075	4075	4075	0
143	20231130	162100	30037635	4075	4075	4075	4075	0
144	20231130	162000	30037635	4075	4075	4075	4075	0
145	20231130	161900	30037635	4075	4075	4075	4075	0
146	20231130	161800	30037635	4075	4075	4075	4075	0
147	20231130	161700	30037635	4075	4075	4075	4075	0
148	20231130	161600	30037635	4075	4075	4075	4075	0
149	20231130	161500	30037635	4075	4075	4075	4075	0
150	20231130	161400	30037635	4075	4075	4075	4075	0
151	20231130	161300	30037635	4075	4075	4075	4075	0
152	20231130	161200	30037635	4075	4075	4075	4075	661
153	20231130	161100	30037635	4075	4075	4075	4075	0
154	20231130	161000	30037635	4075	4075	4075	4075	0
155	20231130	160900	30037635	4075	4075	4075	4075	0
156	20231130	160800	30037635	4075	4075	4075	4075	0
157	20231130	160700	30037635	4075	4075	4075	4075	0
158	20231130	160600	30037635	4075	4075	4075	4075	0
159	20231130	160500	30037635	4075	4075	4075	4075	0
160	20231130	160400	30037635	4075	4075	4075	4075	0
161	20231130	160300	30037635	4075	4075	4075	4075	0
162	20231130	160200	30037635	4075	4075	4075	4075	0
163	20231130	160100	30037635	4075	4075	4075	4075	0
164	20231130	160000	30037635	4075	4075	4075	4075	0
165	20231130	155900	30037635	4075	4075	4075	4075	0
166	20231130	155800	30037635	4075	4075	4075	4075	0
167	20231130	155700	30037635	4075	4075	4075	4075	0
168	20231130	155600	30037635	4075	4075	4075	4075	0
169	20231130	155500	30037635	4075	4075	4075	4075	0
170	20231130	155400	30037635	4075	4075	4075	4075	0
171	20231130	155300	30037635	4075	4075	4075	4075	0
172	20231130	155200	30037635	4075	4075	4075	4075	0
173	20231130	155100	30037635	4075	4075	4075	4075	0
174	20231130	155000	30037635	4075	4075	4075	4075	0
175	20231130	154900	30037635	4075	4075	4075	4075	0
176	20231130	154800	30037635	4075	4075	4075	4075	0
177	20231130	154700	30037635	4075	4075	4075	4075	0
178	20231130	154600	30037635	4075	4075	4075	4075	0
179	20231130	154500	30037635	4075	4075	4075	4075	0
180	20231130	154400	30037635	4075	4075	4075	4075	0
181	20231130	154300	30037635	4075	4075	4075	4075	0
182	20231130	154200	30037635	4075	4075	4075	4075	661
183	20231130	154100	30037635	4075	4075	4075	4075	0
184	20231130	154000	30037635	4075	4075	4075	4075	0
185	20231130	153900	30037635	4075	4075	4075	4075	0
186	20231130	153800	30037635	4075	4075	4075	4075	0
187	20231130	153700	30037635	4075	4075	4075	4075	0
188	20231130	153600	30037635	4075	4075	4075	4075	0
189	20231130	153500	30037635	4075	4075	4075	4075	0
190	20231130	153400	30037635	4075	4075	4075	4075	0
191	20231130	153300	30037635	4075	4075	4075	4075	0
192	20231130	153200	30037635	4075	4075	4075	4075	0
193	20231130	153100	30037635	4075	4075	4075	4075	0
194	20231130	153000	30037635	4075	4075	4075	4075	661
195	20231130	152900	27344060	4080	4080	4080	4080	0
196	20231130	152800	27344060	4080	4080	4080	4080	0
197	20231130	152700	27344060	4080	4080	4080	4080	0
198	20231130	152600	27344060	4080	4080	4080	4080	0
199	20231130	152500	27344060	4080	4080	4080	4080	0
200	20231130	152400	27344060	4080	4080	4080	4080	0
201	20231130	152300	27344060	4080	4080	4080	4080	0
202	20231130	152200	27344060	4080	4080	4080	4080	0
203	20231130	152100	27344060	4080	4080	4080	4080	0
204	20231130	152000	27344060	4080	4080	4080	4080	0
205	20231130	151900	27344060	4080	4075	4085	4070	52
206	20231130	151800	27131805	4070	4080	4080	4070	78
207	20231130	151700	26813605	4075	4060	4075	4060	988
208	20231130	151600	22798735	4060	4060	4060	4060	0
209	20231130	151500	22798735	4060	4060	4060	4060	1
210	20231130	151400	22794675	4060	4060	4060	4060	0
211	20231130	151300	22794675	4060	4060	4060	4060	0
212	20231130	151200	22794675	4060	4060	4060	4060	0
213	20231130	151100	22794675	4060	4060	4060	4060	0
214	20231130	151000	22794675	4060	4060	4060	4060	0
215	20231130	150900	22794675	4060	4060	4060	4060	0
216	20231130	150800	22794675	4060	4060	4060	4060	0
217	20231130	150700	22794675	4060	4060	4060	4060	1
218	20231130	150600	22790615	4060	4060	4060	4060	1
219	20231130	150500	22786555	4055	4055	4055	4055	2
220	20231130	150400	22778445	4060	4055	4060	4055	42
221	20231130	150300	22608005	4055	4055	4055	4055	24
222	20231130	150200	22510685	4055	4050	4055	4050	691
223	20231130	150100	19712130	4055	4055	4055	4055	0
224	20231130	150000	19712130	4055	4055	4055	4055	0
225	20231130	145900	19712130	4055	4055	4055	4055	0
226	20231130	145800	19712130	4055	4055	4055	4055	3
227	20231130	145700	19699965	4055	4055	4055	4055	0
228	20231130	145600	19699965	4055	4055	4055	4055	2
229	20231130	145500	19691855	4055	4055	4055	4055	0
230	20231130	145400	19691855	4055	4055	4055	4055	0
231	20231130	145300	19691855	4055	4055	4055	4055	0
232	20231130	145200	19691855	4055	4055	4055	4055	3
233	20231130	145100	19679690	4060	4060	4060	4060	0
234	20231130	145000	19679690	4060	4060	4060	4060	0
235	20231130	144900	19679690	4060	4050	4060	4050	8
236	20231130	144800	19647280	4050	4050	4050	4050	0
237	20231130	144700	19647280	4050	4055	4055	4050	57
238	20231130	144600	19416280	4060	4060	4060	4060	49
239	20231130	144500	19217340	4060	4060	4060	4060	0
240	20231130	144400	19217340	4060	4060	4060	4060	0
241	20231130	144300	19217340	4060	4060	4060	4060	0
242	20231130	144200	19217340	4060	4060	4060	4060	0
243	20231130	144100	19217340	4060	4060	4060	4060	0
244	20231130	144000	19217340	4060	4060	4060	4060	0
245	20231130	143900	19217340	4060	4060	4060	4060	0
246	20231130	143800	19217340	4060	4060	4060	4060	0
247	20231130	143700	19217340	4060	4060	4060	4060	0
248	20231130	143600	19217340	4060	4060	4060	4060	0
249	20231130	143500	19217340	4060	4060	4060	4060	0
250	20231130	143400	19217340	4060	4060	4060	4060	0
251	20231130	143300	19217340	4060	4060	4060	4060	1
252	20231130	143200	19213280	4050	4050	4050	4050	0
253	20231130	143100	19213280	4050	4045	4050	4045	70
254	20231130	143000	18930080	4045	4045	4045	4045	0
255	20231130	142900	18930080	4045	4045	4045	4045	0
256	20231130	142800	18930080	4045	4045	4045	4045	81
257	20231130	142700	18602435	4050	4050	4050	4050	0
258	20231130	142600	18602435	4050	4050	4050	4050	0
259	20231130	142500	18602435	4050	4050	4050	4050	0
260	20231130	142400	18602435	4050	4050	4050	4050	0
261	20231130	142300	18602435	4050	4050	4050	4050	0
262	20231130	142200	18602435	4050	4050	4050	4050	0
263	20231130	142100	18602435	4050	4050	4050	4050	0
264	20231130	142000	18602435	4050	4050	4050	4050	0
265	20231130	141900	18602435	4050	4050	4050	4050	0
266	20231130	141800	18602435	4050	4050	4050	4050	0
267	20231130	141700	18602435	4050	4050	4050	4050	1
268	20231130	141600	18598385	4050	4050	4050	4050	0
269	20231130	141500	18598385	4050	4050	4050	4050	0
270	20231130	141400	18598385	4050	4050	4050	4050	0
271	20231130	141300	18598385	4050	4055	4055	4050	309
272	20231130	141200	17346895	4060	4060	4060	4060	0
273	20231130	141100	17346895	4060	4060	4060	4060	0
274	20231130	141000	17346895	4060	4060	4060	4060	0
275	20231130	140900	17346895	4060	4060	4060	4060	0
276	20231130	140800	17346895	4060	4060	4060	4060	0
277	20231130	140700	17346895	4060	4060	4060	4060	6
278	20231130	140600	17322535	4060	4060	4060	4060	0
279	20231130	140500	17322535	4060	4060	4060	4060	0
280	20231130	140400	17322535	4060	4060	4060	4060	0
281	20231130	140300	17322535	4060	4060	4060	4060	1
282	20231130	140200	17318475	4060	4060	4060	4060	0
283	20231130	140100	17318475	4060	4060	4060	4060	0
284	20231130	140000	17318475	4060	4060	4060	4060	0
285	20231130	135900	17318475	4060	4060	4060	4060	0
286	20231130	135800	17318475	4060	4060	4060	4060	0
287	20231130	135700	17318475	4060	4060	4060	4060	0
288	20231130	135600	17318475	4060	4060	4060	4060	0
289	20231130	135500	17318475	4060	4060	4060	4060	0
290	20231130	135400	17318475	4060	4060	4060	4060	1
291	20231130	135300	17314415	4060	4060	4060	4060	0
292	20231130	135200	17314415	4060	4060	4060	4060	0
293	20231130	135100	17314415	4060	4060	4060	4060	0
294	20231130	135000	17314415	4060	4060	4060	4060	0
295	20231130	134900	17314415	4060	4060	4060	4060	0
296	20231130	134800	17314415	4060	4060	4060	4060	0
297	20231130	134700	17314415	4060	4060	4060	4060	10
298	20231130	134600	17273815	4060	4060	4060	4060	0
299	20231130	134500	17273815	4060	4060	4060	4060	30
300	20231130	134400	17152015	4060	4060	4060	4060	0
301	20231130	134300	17152015	4060	4060	4060	4060	0
302	20231130	134200	17152015	4060	4060	4060	4060	25
303	20231130	134100	17050515	4060	4060	4060	4060	0
304	20231130	134000	17050515	4060	4060	4060	4060	0
305	20231130	133900	17050515	4060	4060	4060	4060	0
306	20231130	133800	17050515	4060	4060	4060	4060	0
307	20231130	133700	17050515	4060	4060	4060	4060	0
308	20231130	133600	17050515	4060	4060	4060	4060	0
309	20231130	133500	17050515	4060	4060	4060	4060	0
310	20231130	133400	17050515	4060	4060	4060	4060	0
311	20231130	133300	17050515	4060	4060	4060	4060	0
312	20231130	133200	17050515	4060	4060	4060	4060	0
313	20231130	133100	17050515	4060	4060	4060	4060	0
314	20231130	133000	17050515	4060	4060	4060	4060	0
315	20231130	132900	17050515	4060	4060	4060	4060	0
316	20231130	132800	17050515	4060	4060	4060	4060	0
317	20231130	132700	17050515	4060	4060	4060	4060	0
318	20231130	132600	17050515	4060	4060	4060	4060	0
319	20231130	132500	17050515	4060	4060	4060	4060	0
320	20231130	132400	17050515	4060	4060	4060	4060	0
321	20231130	132300	17050515	4060	4060	4060	4060	0
322	20231130	132200	17050515	4060	4060	4060	4060	0
323	20231130	132100	17050515	4060	4060	4060	4060	0
324	20231130	132000	17050515	4060	4060	4060	4060	0
325	20231130	131900	17050515	4060	4060	4060	4060	0
326	20231130	131800	17050515	4060	4060	4060	4060	0
327	20231130	131700	17050515	4060	4060	4060	4060	0
328	20231130	131600	17050515	4060	4060	4060	4060	0
329	20231130	131500	17050515	4060	4060	4060	4060	0
330	20231130	131400	17050515	4060	4060	4060	4060	0
331	20231130	131300	17050515	4060	4060	4060	4045	87
332	20231130	131200	16698015	4055	4055	4055	4055	0
333	20231130	131100	16698015	4055	4055	4055	4055	0
334	20231130	131000	16698015	4055	4055	4055	4055	0
335	20231130	130900	16698015	4055	4055	4055	4055	0
336	20231130	130800	16698015	4055	4055	4055	4055	100
337	20231130	130700	16292515	4060	4060	4060	4060	0
338	20231130	130600	16292515	4060	4060	4060	4060	0
339	20231130	130500	16292515	4060	4060	4060	4060	0
340	20231130	130400	16292515	4060	4060	4060	4060	0
341	20231130	130300	16292515	4060	4060	4060	4060	0
342	20231130	130200	16292515	4060	4060	4060	4060	0
343	20231130	130100	16292515	4060	4060	4060	4060	0
344	20231130	130000	16292515	4060	4060	4060	4060	10
345	20231130	125900	16251915	4060	4060	4060	4060	0
346	20231130	125800	16251915	4060	4060	4060	4060	0
347	20231130	125700	16251915	4060	4060	4060	4060	0
348	20231130	125600	16251915	4060	4060	4060	4060	0
349	20231130	125500	16251915	4060	4060	4060	4060	0
350	20231130	125400	16251915	4060	4060	4060	4060	0
351	20231130	125300	16251915	4060	4060	4060	4060	24
352	20231130	125200	16154475	4055	4055	4055	4055	0
353	20231130	125100	16154475	4055	4055	4055	4055	0
354	20231130	125000	16154475	4055	4055	4055	4055	0
355	20231130	124900	16154475	4055	4055	4055	4055	0
356	20231130	124800	16154475	4055	4055	4055	4055	0
357	20231130	124700	16154475	4055	4055	4055	4055	0
358	20231130	124600	16154475	4055	4055	4055	4055	0
359	20231130	124500	16154475	4055	4055	4055	4055	0
360	20231130	124400	16154475	4055	4055	4055	4055	0
361	20231130	124300	16154475	4055	4055	4055	4055	0
362	20231130	124200	16154475	4055	4055	4055	4055	0
363	20231130	124100	16154475	4055	4055	4055	4055	0
364	20231130	124000	16154475	4055	4055	4055	4055	1
365	20231130	123900	16150420	4055	4055	4055	4055	0
366	20231130	123800	16150420	4055	4055	4055	4055	0
367	20231130	123700	16150420	4055	4055	4055	4055	15
368	20231130	123600	16089595	4060	4060	4060	4060	0
369	20231130	123500	16089595	4060	4060	4060	4060	0
370	20231130	123400	16089595	4060	4060	4060	4060	0
371	20231130	123300	16089595	4060	4060	4060	4060	0
372	20231130	123200	16089595	4060	4060	4060	4060	0
373	20231130	123100	16089595	4060	4060	4060	4060	0
374	20231130	123000	16089595	4060	4060	4060	4060	0
375	20231130	122900	16089595	4060	4060	4060	4060	0
376	20231130	122800	16089595	4060	4060	4060	4060	0
377	20231130	122700	16089595	4060	4060	4060	4060	0
378	20231130	122600	16089595	4060	4060	4060	4060	0
379	20231130	122500	16089595	4060	4060	4060	4060	0
380	20231130	122400	16089595	4060	4060	4060	4060	0
381	20231130	122300	16089595	4060	4060	4060	4060	0
382	20231130	122200	16089595	4060	4060	4060	4060	0
383	20231130	122100	16089595	4060	4060	4060	4060	123
384	20231130	122000	15590215	4055	4055	4055	4055	0
385	20231130	121900	15590215	4055	4055	4055	4055	0
386	20231130	121800	15590215	4055	4055	4055	4055	0
387	20231130	121700	15590215	4055	4055	4055	4055	1
388	20231130	121600	15586160	4055	4055	4055	4055	50
389	20231130	121500	15383410	4060	4060	4060	4060	0
390	20231130	121400	15383410	4060	4060	4060	4060	0
391	20231130	121300	15383410	4060	4060	4060	4060	0
392	20231130	121200	15383410	4060	4060	4060	4060	0
393	20231130	121100	15383410	4060	4060	4060	4060	1
394	20231130	121000	15379350	4060	4060	4060	4060	10
395	20231130	120900	15338750	4065	4065	4065	4065	0
396	20231130	120800	15338750	4065	4065	4065	4065	1
397	20231130	120700	15334685	4060	4060	4060	4060	0
398	20231130	120600	15334685	4060	4060	4060	4060	0
399	20231130	120500	15334685	4060	4060	4060	4060	5
400	20231130	120400	15314385	4060	4060	4060	4060	0
401	20231130	120300	15314385	4060	4060	4060	4060	0
402	20231130	120200	15314385	4060	4060	4060	4060	1
403	20231130	120100	15310325	4065	4065	4065	4065	5
404	20231130	120000	15290000	4060	4060	4060	4060	0
405	20231130	115900	15290000	4060	4060	4060	4060	0
406	20231130	115800	15290000	4060	4060	4060	4060	0
407	20231130	115700	15290000	4060	4060	4060	4060	0
408	20231130	115600	15290000	4060	4060	4060	4060	0
409	20231130	115500	15290000	4060	4060	4060	4060	0
410	20231130	115400	15290000	4060	4060	4060	4060	0
411	20231130	115300	15290000	4060	4060	4060	4060	0
412	20231130	115200	15290000	4060	4060	4060	4060	0
413	20231130	115100	15290000	4060	4060	4060	4060	0
414	20231130	115000	15290000	4060	4060	4060	4060	0
415	20231130	114900	15290000	4060	4060	4060	4060	0
416	20231130	114800	15290000	4060	4060	4060	4060	0
417	20231130	114700	15290000	4060	4060	4060	4060	0
418	20231130	114600	15290000	4060	4060	4060	4060	0
419	20231130	114500	15290000	4060	4060	4060	4060	0
420	20231130	114400	15290000	4060	4060	4060	4060	7
421	20231130	114300	15261580	4065	4065	4065	4065	0
422	20231130	114200	15261580	4065	4065	4065	4065	0
423	20231130	114100	15261580	4065	4065	4065	4065	30
424	20231130	114000	15139630	4065	4065	4065	4065	0
425	20231130	113900	15139630	4065	4065	4065	4065	0
426	20231130	113800	15139630	4065	4065	4065	4065	0
427	20231130	113700	15139630	4065	4065	4065	4065	1
428	20231130	113600	15135565	4065	4065	4065	4065	1
429	20231130	113500	15131500	4065	4065	4065	4065	31
430	20231130	113400	15005485	4070	4070	4070	4070	0
431	20231130	113300	15005485	4070	4070	4070	4070	0
432	20231130	113200	15005485	4070	4070	4070	4070	0
433	20231130	113100	15005485	4070	4070	4070	4070	0
434	20231130	113000	15005485	4070	4070	4070	4070	0
435	20231130	112900	15005485	4070	4070	4070	4070	0
436	20231130	112800	15005485	4070	4070	4070	4070	0
437	20231130	112700	15005485	4070	4070	4070	4070	0
438	20231130	112600	15005485	4070	4070	4070	4070	1
439	20231130	112500	15001415	4065	4065	4065	4065	0
440	20231130	112400	15001415	4065	4065	4065	4065	0
441	20231130	112300	15001415	4065	4065	4065	4065	17
442	20231130	112200	14932310	4065	4065	4065	4065	0
443	20231130	112100	14932310	4065	4065	4065	4065	0
444	20231130	112000	14932310	4065	4065	4065	4065	0
445	20231130	111900	14932310	4065	4065	4065	4065	0
446	20231130	111800	14932310	4065	4065	4065	4065	0
447	20231130	111700	14932310	4065	4065	4065	4065	0
448	20231130	111600	14932310	4065	4065	4065	4065	3
449	20231130	111500	14920115	4065	4065	4065	4065	0
450	20231130	111400	14920115	4065	4065	4065	4065	0
451	20231130	111300	14920115	4065	4065	4065	4065	0
452	20231130	111200	14920115	4065	4065	4065	4065	1
453	20231130	111100	14916050	4070	4070	4070	4070	0
454	20231130	111000	14916050	4070	4070	4070	4070	0
455	20231130	110900	14916050	4070	4070	4070	4070	0
456	20231130	110800	14916050	4070	4070	4070	4070	0
457	20231130	110700	14916050	4070	4070	4070	4070	0
458	20231130	110600	14916050	4070	4070	4070	4070	0
459	20231130	110500	14916050	4070	4070	4070	4070	0
460	20231130	110400	14916050	4070	4065	4070	4065	15
461	20231130	110300	14855070	4065	4065	4065	4065	0
462	20231130	110200	14855070	4065	4065	4065	4065	1
463	20231130	110100	14851005	4065	4070	4070	4065	16
464	20231130	110000	14785890	4070	4070	4070	4070	4
465	20231130	105900	14769610	4070	4070	4070	4070	0
466	20231130	105800	14769610	4070	4070	4070	4070	10
467	20231130	105700	14728910	4070	4070	4070	4070	0
468	20231130	105600	14728910	4070	4070	4070	4070	0
469	20231130	105500	14728910	4070	4070	4070	4070	0
470	20231130	105400	14728910	4070	4070	4070	4070	0
471	20231130	105300	14728910	4070	4070	4070	4070	0
472	20231130	105200	14728910	4070	4070	4070	4070	0
473	20231130	105100	14728910	4070	4070	4070	4070	0
474	20231130	105000	14728910	4070	4070	4070	4070	0
475	20231130	104900	14728910	4070	4070	4070	4070	4
476	20231130	104800	14712630	4070	4070	4070	4070	0
477	20231130	104700	14712630	4070	4070	4070	4070	0
478	20231130	104600	14712630	4070	4065	4070	4065	2
479	20231130	104500	14704495	4060	4060	4060	4060	0
480	20231130	104400	14704495	4060	4060	4060	4060	299
481	20231130	104300	13490555	4055	4055	4055	4055	0
482	20231130	104200	13490555	4055	4055	4055	4055	0
483	20231130	104100	13490555	4055	4055	4055	4055	0
484	20231130	104000	13490555	4055	4055	4055	4055	1
485	20231130	103900	13486500	4060	4060	4060	4060	0
486	20231130	103800	13486500	4060	4060	4060	4060	401
487	20231130	103700	11858440	4070	4070	4070	4070	0
488	20231130	103600	11858440	4070	4070	4070	4070	0
489	20231130	103500	11858440	4070	4070	4070	4070	0
490	20231130	103400	11858440	4070	4070	4070	4070	0
491	20231130	103300	11858440	4070	4070	4070	4070	0
492	20231130	103200	11858440	4070	4070	4070	4070	0
493	20231130	103100	11858440	4070	4070	4070	4070	0
494	20231130	103000	11858440	4070	4070	4070	4070	0
495	20231130	102900	11858440	4070	4070	4070	4070	0
496	20231130	102800	11858440	4070	4070	4070	4070	0
497	20231130	102700	11858440	4070	4070	4070	4070	0
498	20231130	102600	11858440	4070	4070	4070	4070	10
499	20231130	102500	11817740	4060	4060	4060	4060	0
500	20231130	102400	11817740	4060	4060	4060	4060	0
501	20231130	102300	11817740	4060	4060	4060	4060	500
502	20231130	102200	9787740	4060	4060	4060	4060	0
503	20231130	102100	9787740	4060	4060	4060	4060	0
504	20231130	102000	9787740	4060	4060	4060	4060	29
505	20231130	101900	9670000	4060	4065	4065	4060	3
506	20231130	101800	9657815	4065	4065	4065	4065	1
507	20231130	101700	9653750	4070	4065	4070	4065	2
508	20231130	101600	9645615	4070	4065	4070	4065	2
509	20231130	101500	9637480	4070	4065	4070	4065	32
510	20231130	101400	9507390	4070	4065	4070	4065	6
511	20231130	101300	9482975	4070	4065	4070	4065	13
512	20231130	101200	9430125	4070	4065	4070	4065	1949
513	20231130	101100	1507435	4065	4065	4065	4065	1
514	20231130	101000	1503370	4060	4060	4060	4060	5
515	20231130	100900	1483070	4065	4065	4065	4065	0
516	20231130	100800	1483070	4065	4065	4065	4065	0
517	20231130	100700	1483070	4065	4065	4065	4065	0
518	20231130	100600	1483070	4065	4065	4065	4065	0
519	20231130	100500	1483070	4065	4065	4065	4065	0
520	20231130	100400	1483070	4065	4065	4065	4065	0
521	20231130	100300	1483070	4065	4065	4065	4065	0
522	20231130	100200	1483070	4065	4065	4065	4065	0
523	20231130	100100	1483070	4065	4065	4065	4065	1
524	20231130	100000	1479005	4060	4060	4060	4060	0
525	20231130	095900	1479005	4060	4060	4060	4060	0
526	20231130	095800	1479005	4060	4060	4060	4060	0
527	20231130	095700	1479005	4060	4060	4060	4060	0
528	20231130	095600	1479005	4060	4060	4060	4060	0
529	20231130	095500	1479005	4060	4060	4060	4060	0
530	20231130	095400	1479005	4060	4060	4060	4060	0
531	20231130	095300	1479005	4060	4060	4060	4060	73
532	20231130	095200	1182625	4060	4060	4060	4060	0
533	20231130	095100	1182625	4060	4060	4060	4060	0
534	20231130	095000	1182625	4060	4060	4060	4060	0
535	20231130	094900	1182625	4060	4060	4060	4060	0
536	20231130	094800	1182625	4060	4060	4060	4060	0
537	20231130	094700	1182625	4060	4060	4060	4060	0
538	20231130	094600	1182625	4060	4060	4060	4060	0
539	20231130	094500	1182625	4060	4060	4060	4060	0
540	20231130	094400	1182625	4060	4060	4060	4060	0
541	20231130	094300	1182625	4060	4055	4060	4055	2
542	20231130	094200	1174510	4055	4055	4055	4055	9
543	20231130	094100	1138015	4060	4060	4060	4060	0
544	20231130	094000	1138015	4060	4060	4060	4060	0
545	20231130	093900	1138015	4060	4060	4060	4060	0
546	20231130	093800	1138015	4060	4060	4060	4060	0
547	20231130	093700	1138015	4060	4060	4060	4060	0
548	20231130	093600	1138015	4060	4060	4060	4060	0
549	20231130	093500	1138015	4060	4060	4060	4060	0
550	20231130	093400	1138015	4060	4060	4060	4060	0
551	20231130	093300	1138015	4060	4060	4060	4060	1
552	20231130	093200	1133955	4060	4060	4060	4060	0
553	20231130	093100	1133955	4060	4060	4060	4060	0
554	20231130	093000	1133955	4060	4060	4060	4060	0
555	20231130	092900	1133955	4060	4060	4060	4060	0
556	20231130	092800	1133955	4060	4060	4060	4060	0
557	20231130	092700	1133955	4060	4060	4060	4060	0
558	20231130	092600	1133955	4060	4060	4060	4060	0
559	20231130	092500	1133955	4060	4060	4060	4060	0
560	20231130	092400	1133955	4060	4060	4060	4060	0
561	20231130	092300	1133955	4060	4060	4060	4060	0
562	20231130	092200	1133955	4060	4060	4060	4060	0
563	20231130	092100	1133955	4060	4060	4060	4060	0
564	20231130	092000	1133955	4060	4060	4060	4060	0
565	20231130	091900	1133955	4060	4060	4060	4060	0
566	20231130	091800	1133955	4060	4060	4060	4060	0
567	20231130	091700	1133955	4060	4060	4060	4060	24
568	20231130	091600	1036515	4060	4060	4060	4060	0
569	20231130	091500	1036515	4060	4060	4060	4060	0
570	20231130	091400	1036515	4060	4060	4060	4060	0
571	20231130	091300	1036515	4060	4060	4060	4060	1
572	20231130	091200	1032455	4065	4065	4065	4065	0
573	20231130	091100	1032455	4065	4065	4065	4065	0
574	20231130	091000	1032455	4065	4060	4070	4060	47
575	20231130	090900	841550	4060	4060	4060	4060	0
576	20231130	090800	841550	4060	4060	4060	4060	1
577	20231130	090700	837490	4055	4055	4055	4055	3
578	20231130	090600	825325	4070	4070	4070	4070	0
579	20231130	090500	825325	4070	4070	4070	4070	69
580	20231130	090400	544495	4070	4070	4070	4070	31
581	20231130	090300	418325	4075	4075	4075	4075	1
582	20231130	090200	414250	4075	4075	4075	4075	31
583	20231130	090100	287925	4075	4055	4075	4055	23
584	20231130	090000	194640	4055	4055	4055	4055	48