KissMeData/021320/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190400	116145620	5260	5260	5260	5260	707
3	20231130	190300	116145620	5260	5260	5260	5260	0
4	20231130	190200	116145620	5260	5260	5260	5260	0
5	20231130	190100	116145620	5260	5260	5260	5260	0
6	20231130	190000	116145620	5260	5260	5260	5260	0
7	20231130	185900	116145620	5260	5260	5260	5260	0
8	20231130	185800	116145620	5260	5260	5260	5260	0
9	20231130	185700	116145620	5260	5260	5260	5260	0
10	20231130	185600	116145620	5260	5260	5260	5260	0
11	20231130	185500	116145620	5260	5260	5260	5260	0
12	20231130	185400	116145620	5260	5260	5260	5260	0
13	20231130	185300	116145620	5260	5260	5260	5260	0
14	20231130	185200	116145620	5260	5260	5260	5260	0
15	20231130	185100	116145620	5260	5260	5260	5260	0
16	20231130	185000	116145620	5260	5260	5260	5260	0
17	20231130	184900	116145620	5260	5260	5260	5260	0
18	20231130	184800	116145620	5260	5260	5260	5260	0
19	20231130	184700	116145620	5260	5260	5260	5260	0
20	20231130	184600	116145620	5260	5260	5260	5260	0
21	20231130	184500	116145620	5260	5260	5260	5260	0
22	20231130	184400	116145620	5260	5260	5260	5260	0
23	20231130	184300	116145620	5260	5260	5260	5260	0
24	20231130	184200	116145620	5260	5260	5260	5260	0
25	20231130	184100	116145620	5260	5260	5260	5260	0
26	20231130	184000	116145620	5260	5260	5260	5260	0
27	20231130	183900	116145620	5260	5260	5260	5260	0
28	20231130	183800	116145620	5260	5260	5260	5260	0
29	20231130	183700	116145620	5260	5260	5260	5260	0
30	20231130	183600	116145620	5260	5260	5260	5260	0
31	20231130	183500	116145620	5260	5260	5260	5260	0
32	20231130	183400	116145620	5260	5260	5260	5260	707
33	20231130	183300	116145620	5260	5260	5260	5260	0
34	20231130	183200	116145620	5260	5260	5260	5260	0
35	20231130	183100	116145620	5260	5260	5260	5260	0
36	20231130	183000	116145620	5260	5260	5260	5260	0
37	20231130	182900	116145620	5260	5260	5260	5260	0
38	20231130	182800	116145620	5260	5260	5260	5260	0
39	20231130	182700	116145620	5260	5260	5260	5260	0
40	20231130	182600	116145620	5260	5260	5260	5260	0
41	20231130	182500	116145620	5260	5260	5260	5260	0
42	20231130	182400	116145620	5260	5260	5260	5260	0
43	20231130	182300	116145620	5260	5260	5260	5260	0
44	20231130	182200	116145620	5260	5260	5260	5260	0
45	20231130	182100	116145620	5260	5260	5260	5260	0
46	20231130	182000	116145620	5260	5260	5260	5260	0
47	20231130	181900	116145620	5260	5260	5260	5260	0
48	20231130	181800	116145620	5260	5260	5260	5260	0
49	20231130	181700	116145620	5260	5260	5260	5260	0
50	20231130	181600	116145620	5260	5260	5260	5260	0
51	20231130	181500	116145620	5260	5260	5260	5260	0
52	20231130	181400	116145620	5260	5260	5260	5260	0
53	20231130	181300	116145620	5260	5260	5260	5260	0
54	20231130	181200	116145620	5260	5260	5260	5260	0
55	20231130	181100	116145620	5260	5260	5260	5260	0
56	20231130	181000	116145620	5260	5260	5260	5260	0
57	20231130	180900	116145620	5260	5260	5260	5260	0
58	20231130	180800	116145620	5260	5260	5260	5260	0
59	20231130	180700	116145620	5260	5260	5260	5260	0
60	20231130	180600	116145620	5260	5260	5260	5260	0
61	20231130	180500	116145620	5260	5260	5260	5260	0
62	20231130	180400	116145620	5260	5260	5260	5260	707
63	20231130	180300	116145620	5260	5260	5260	5260	0
64	20231130	180200	116145620	5260	5260	5260	5260	0
65	20231130	180100	116145620	5260	5260	5260	5260	0
66	20231130	180000	116145620	5260	5260	5260	5260	0
67	20231130	175900	116145620	5260	5260	5260	5260	0
68	20231130	175800	116145620	5260	5260	5260	5260	0
69	20231130	175700	116145620	5260	5260	5260	5260	0
70	20231130	175600	116145620	5260	5260	5260	5260	0
71	20231130	175500	116145620	5260	5260	5260	5260	0
72	20231130	175400	116145620	5260	5260	5260	5260	0
73	20231130	175300	116145620	5260	5260	5260	5260	0
74	20231130	175200	116145620	5260	5260	5260	5260	0
75	20231130	175100	116145620	5260	5260	5260	5260	0
76	20231130	175000	116145620	5260	5260	5260	5260	0
77	20231130	174900	116145620	5260	5260	5260	5260	0
78	20231130	174800	116145620	5260	5260	5260	5260	0
79	20231130	174700	116145620	5260	5260	5260	5260	0
80	20231130	174600	116145620	5260	5260	5260	5260	0
81	20231130	174500	116145620	5260	5260	5260	5260	0
82	20231130	174400	116145620	5260	5260	5260	5260	0
83	20231130	174300	116145620	5260	5260	5260	5260	0
84	20231130	174200	116145620	5260	5260	5260	5260	0
85	20231130	174100	116145620	5260	5260	5260	5260	0
86	20231130	174000	116145620	5260	5260	5260	5260	0
87	20231130	173900	116145620	5260	5260	5260	5260	0
88	20231130	173800	116145620	5260	5260	5260	5260	0
89	20231130	173700	116145620	5260	5260	5260	5260	0
90	20231130	173600	116145620	5260	5260	5260	5260	0
91	20231130	173500	116145620	5260	5260	5260	5260	0
92	20231130	173400	116145620	5260	5260	5260	5260	707
93	20231130	173300	116145620	5260	5260	5260	5260	0
94	20231130	173200	116145620	5260	5260	5260	5260	0
95	20231130	173100	116145620	5260	5260	5260	5260	0
96	20231130	173000	116145620	5260	5260	5260	5260	0
97	20231130	172900	116145620	5260	5260	5260	5260	0
98	20231130	172800	116145620	5260	5260	5260	5260	0
99	20231130	172700	116145620	5260	5260	5260	5260	0
100	20231130	172600	116145620	5260	5260	5260	5260	0
101	20231130	172500	116145620	5260	5260	5260	5260	0
102	20231130	172400	116145620	5260	5260	5260	5260	0
103	20231130	172300	116145620	5260	5260	5260	5260	0
104	20231130	172200	116145620	5260	5260	5260	5260	0
105	20231130	172100	116145620	5260	5260	5260	5260	0
106	20231130	172000	116145620	5260	5260	5260	5260	0
107	20231130	171900	116145620	5260	5260	5260	5260	0
108	20231130	171800	116145620	5260	5260	5260	5260	0
109	20231130	171700	116145620	5260	5260	5260	5260	0
110	20231130	171600	116145620	5260	5260	5260	5260	0
111	20231130	171500	116145620	5260	5260	5260	5260	0
112	20231130	171400	116145620	5260	5260	5260	5260	0
113	20231130	171300	116145620	5260	5260	5260	5260	0
114	20231130	171200	116145620	5260	5260	5260	5260	0
115	20231130	171100	116145620	5260	5260	5260	5260	0
116	20231130	171000	116145620	5260	5260	5260	5260	0
117	20231130	170900	116145620	5260	5260	5260	5260	0
118	20231130	170800	116145620	5260	5260	5260	5260	0
119	20231130	170700	116145620	5260	5260	5260	5260	0
120	20231130	170600	116145620	5260	5260	5260	5260	0
121	20231130	170500	116145620	5260	5260	5260	5260	0
122	20231130	170400	116145620	5260	5260	5260	5260	707
123	20231130	170300	116145620	5260	5260	5260	5260	0
124	20231130	170200	116145620	5260	5260	5260	5260	0
125	20231130	170100	116145620	5260	5260	5260	5260	0
126	20231130	170000	116145620	5260	5260	5260	5260	0
127	20231130	165900	116145620	5260	5260	5260	5260	0
128	20231130	165800	116145620	5260	5260	5260	5260	0
129	20231130	165700	116145620	5260	5260	5260	5260	0
130	20231130	165600	116145620	5260	5260	5260	5260	0
131	20231130	165500	116145620	5260	5260	5260	5260	0
132	20231130	165400	116145620	5260	5260	5260	5260	0
133	20231130	165300	116145620	5260	5260	5260	5260	0
134	20231130	165200	116145620	5260	5260	5260	5260	0
135	20231130	165100	116145620	5260	5260	5260	5260	0
136	20231130	165000	116145620	5260	5260	5260	5260	0
137	20231130	164900	116145620	5260	5260	5260	5260	0
138	20231130	164800	116145620	5260	5260	5260	5260	0
139	20231130	164700	116145620	5260	5260	5260	5260	0
140	20231130	164600	116145620	5260	5260	5260	5260	0
141	20231130	164500	116145620	5260	5260	5260	5260	0
142	20231130	164400	116145620	5260	5260	5260	5260	0
143	20231130	164300	116145620	5260	5260	5260	5260	0
144	20231130	164200	116145620	5260	5260	5260	5260	0
145	20231130	164100	116145620	5260	5260	5260	5260	0
146	20231130	164000	116145620	5260	5260	5260	5260	0
147	20231130	163900	116145620	5260	5260	5260	5260	0
148	20231130	163800	116145620	5260	5260	5260	5260	0
149	20231130	163700	116145620	5260	5260	5260	5260	0
150	20231130	163600	116145620	5260	5260	5260	5260	0
151	20231130	163500	116145620	5260	5260	5260	5260	0
152	20231130	163400	116145620	5260	5260	5260	5260	707
153	20231130	163300	116145620	5260	5260	5260	5260	0
154	20231130	163200	116145620	5260	5260	5260	5260	0
155	20231130	163100	116145620	5260	5260	5260	5260	0
156	20231130	163000	116145620	5260	5260	5260	5260	0
157	20231130	162900	116145620	5260	5260	5260	5260	0
158	20231130	162800	116145620	5260	5260	5260	5260	0
159	20231130	162700	116145620	5260	5260	5260	5260	0
160	20231130	162600	116145620	5260	5260	5260	5260	0
161	20231130	162500	116145620	5260	5260	5260	5260	0
162	20231130	162400	116145620	5260	5260	5260	5260	0
163	20231130	162300	116145620	5260	5260	5260	5260	0
164	20231130	162200	116145620	5260	5260	5260	5260	0
165	20231130	162100	116145620	5260	5260	5260	5260	0
166	20231130	162000	116145620	5260	5260	5260	5260	0
167	20231130	161900	116145620	5260	5260	5260	5260	0
168	20231130	161800	116145620	5260	5260	5260	5260	0
169	20231130	161700	116145620	5260	5260	5260	5260	0
170	20231130	161600	116145620	5260	5260	5260	5260	0
171	20231130	161500	116145620	5260	5260	5260	5260	0
172	20231130	161400	116145620	5260	5260	5260	5260	0
173	20231130	161300	116145620	5260	5260	5260	5260	0
174	20231130	161200	116145620	5260	5260	5260	5260	0
175	20231130	161100	116145620	5260	5260	5260	5260	0
176	20231130	161000	116145620	5260	5260	5260	5260	0
177	20231130	160900	116145620	5260	5260	5260	5260	0
178	20231130	160800	116145620	5260	5260	5260	5260	0
179	20231130	160700	116145620	5260	5260	5260	5260	0
180	20231130	160600	116145620	5260	5260	5260	5260	0
181	20231130	160500	116145620	5260	5260	5260	5260	0
182	20231130	160400	116145620	5260	5260	5260	5260	707
183	20231130	160300	116145620	5260	5260	5260	5260	0
184	20231130	160200	116145620	5260	5260	5260	5260	0
185	20231130	160100	116145620	5260	5260	5260	5260	0
186	20231130	160000	116145620	5260	5260	5260	5260	0
187	20231130	155900	116145620	5260	5260	5260	5260	0
188	20231130	155800	116145620	5260	5260	5260	5260	0
189	20231130	155700	116145620	5260	5260	5260	5260	0
190	20231130	155600	116145620	5260	5260	5260	5260	0
191	20231130	155500	116145620	5260	5260	5260	5260	0
192	20231130	155400	116145620	5260	5260	5260	5260	0
193	20231130	155300	116145620	5260	5260	5260	5260	0
194	20231130	155200	116145620	5260	5260	5260	5260	0
195	20231130	155100	116145620	5260	5260	5260	5260	0
196	20231130	155000	116145620	5260	5260	5260	5260	0
197	20231130	154900	116145620	5260	5260	5260	5260	0
198	20231130	154800	116145620	5260	5260	5260	5260	0
199	20231130	154700	116145620	5260	5260	5260	5260	0
200	20231130	154600	116145620	5260	5260	5260	5260	0
201	20231130	154500	116145620	5260	5260	5260	5260	0
202	20231130	154400	116145620	5260	5260	5260	5260	0
203	20231130	154300	116145620	5260	5260	5260	5260	0
204	20231130	154200	116145620	5260	5260	5260	5260	0
205	20231130	154100	116145620	5260	5260	5260	5260	0
206	20231130	154000	116145620	5260	5260	5260	5260	0
207	20231130	153900	116145620	5260	5260	5260	5260	0
208	20231130	153800	116145620	5260	5260	5260	5260	0
209	20231130	153700	116145620	5260	5260	5260	5260	0
210	20231130	153600	116145620	5260	5260	5260	5260	0
211	20231130	153500	116145620	5260	5260	5260	5260	0
212	20231130	153400	116145620	5260	5260	5260	5260	707
213	20231130	153300	116145620	5260	5260	5260	5260	0
214	20231130	153200	116145620	5260	5260	5260	5260	0
215	20231130	153100	116145620	5260	5260	5260	5260	0
216	20231130	153000	116145620	5260	5260	5260	5260	707
217	20231130	152900	112426800	5230	5230	5230	5230	0
218	20231130	152800	112426800	5230	5230	5230	5230	0
219	20231130	152700	112426800	5230	5230	5230	5230	0
220	20231130	152600	112426800	5230	5230	5230	5230	0
221	20231130	152500	112426800	5230	5230	5230	5230	0
222	20231130	152400	112426800	5230	5230	5230	5230	0
223	20231130	152300	112426800	5230	5230	5230	5230	0
224	20231130	152200	112426800	5230	5230	5230	5230	0
225	20231130	152100	112426800	5230	5230	5230	5230	0
226	20231130	152000	112426800	5230	5230	5230	5230	0
227	20231130	151900	112426800	5230	5200	5230	5200	362
228	20231130	151800	110544280	5240	5240	5240	5240	50
229	20231130	151700	110282280	5240	5230	5240	5200	24
230	20231130	151600	110157260	5240	5240	5240	5240	2
231	20231130	151500	110146780	5190	5230	5240	5190	33
232	20231130	151400	109974980	5230	5230	5230	5230	5
233	20231130	151300	109948830	5250	5210	5250	5210	69
234	20231130	151200	109589180	5210	5220	5220	5160	3317
235	20231130	151100	92369060	5260	5220	5260	5220	13
236	20231130	151000	92301120	5280	5240	5290	5200	6587
237	20231130	150900	57976130	5290	5250	5290	5250	39
238	20231130	150800	57771300	5290	5290	5290	5290	0
239	20231130	150700	57771300	5290	5260	5290	5260	20
240	20231130	150600	57666040	5260	5260	5260	5260	17
241	20231130	150500	57576620	5300	5300	5300	5300	2
242	20231130	150400	57566020	5320	5320	5320	5320	0
243	20231130	150300	57566020	5320	5320	5320	5320	1
244	20231130	150200	57560700	5330	5330	5330	5330	0
245	20231130	150100	57560700	5330	5330	5330	5330	0
246	20231130	150000	57560700	5330	5330	5330	5330	2
247	20231130	145900	57550040	5330	5300	5330	5300	10
248	20231130	145800	57496930	5260	5260	5260	5260	1
249	20231130	145700	57491670	5310	5310	5310	5310	4
250	20231130	145600	57470430	5310	5310	5310	5310	18
251	20231130	145500	57374850	5310	5310	5310	5310	2
252	20231130	145400	57364230	5320	5320	5320	5320	0
253	20231130	145300	57364230	5320	5320	5320	5320	0
254	20231130	145200	57364230	5320	5320	5320	5320	0
255	20231130	145100	57364230	5320	5320	5320	5320	0
256	20231130	145000	57364230	5320	5320	5320	5320	2
257	20231130	144900	57353590	5320	5320	5320	5320	0
258	20231130	144800	57353590	5320	5260	5320	5260	6
259	20231130	144700	57321810	5320	5320	5320	5320	0
260	20231130	144600	57321810	5320	5320	5320	5320	50
261	20231130	144500	57055810	5320	5320	5320	5320	100
262	20231130	144400	56523810	5320	5290	5320	5240	687
263	20231130	144300	52911510	5330	5330	5330	5330	0
264	20231130	144200	52911510	5330	5330	5330	5330	2
265	20231130	144100	52900850	5330	5330	5330	5330	0
266	20231130	144000	52900850	5330	5330	5330	5330	0
267	20231130	143900	52900850	5330	5330	5330	5330	6
268	20231130	143800	52868870	5330	5330	5330	5290	7
269	20231130	143700	52831720	5290	5290	5290	5290	11
270	20231130	143600	52773530	5330	5330	5330	5330	0
271	20231130	143500	52773530	5330	5330	5330	5330	1
272	20231130	143400	52768200	5290	5290	5290	5290	1
273	20231130	143300	52762910	5290	5290	5290	5290	0
274	20231130	143200	52762910	5290	5310	5310	5290	320
275	20231130	143100	51067710	5330	5330	5330	5330	4
276	20231130	143000	51046390	5330	5330	5330	5330	0
277	20231130	142900	51046390	5330	5330	5330	5330	15
278	20231130	142800	50966440	5330	5330	5330	5330	7
279	20231130	142700	50929130	5310	5310	5310	5310	47
280	20231130	142600	50679560	5330	5330	5330	5330	1
281	20231130	142500	50674230	5330	5330	5330	5330	0
282	20231130	142400	50674230	5330	5330	5330	5330	0
283	20231130	142300	50674230	5330	5330	5330	5330	0
284	20231130	142200	50674230	5330	5330	5330	5330	0
285	20231130	142100	50674230	5330	5330	5330	5330	0
286	20231130	142000	50674230	5330	5330	5330	5330	0
287	20231130	141900	50674230	5330	5290	5330	5290	3
288	20231130	141800	50658320	5330	5330	5330	5330	0
289	20231130	141700	50658320	5330	5330	5330	5330	5
290	20231130	141600	50631670	5340	5340	5340	5340	1
291	20231130	141500	50626330	5290	5290	5290	5290	0
292	20231130	141400	50626330	5290	5290	5290	5290	40
293	20231130	141300	50414730	5340	5340	5340	5340	0
294	20231130	141200	50414730	5340	5340	5340	5340	0
295	20231130	141100	50414730	5340	5300	5340	5290	35
296	20231130	141000	50229520	5340	5340	5340	5340	1
297	20231130	140900	50224180	5340	5340	5340	5340	1
298	20231130	140800	50218840	5290	5290	5290	5290	400
299	20231130	140700	48102840	5290	5320	5320	5290	372
300	20231130	140600	46126800	5320	5320	5320	5320	0
301	20231130	140500	46126800	5320	5320	5320	5320	20
302	20231130	140400	46020400	5350	5350	5350	5350	0
303	20231130	140300	46020400	5350	5350	5350	5350	0
304	20231130	140200	46020400	5350	5350	5350	5350	0
305	20231130	140100	46020400	5350	5350	5350	5350	0
306	20231130	140000	46020400	5350	5350	5350	5350	0
307	20231130	135900	46020400	5350	5330	5350	5330	210
308	20231130	135800	44897860	5330	5330	5340	5330	518
309	20231130	135700	42136720	5330	5330	5340	5330	8
310	20231130	135600	42094070	5340	5340	5340	5340	1
311	20231130	135500	42088730	5330	5330	5330	5330	0
312	20231130	135400	42088730	5330	5330	5330	5330	0
313	20231130	135300	42088730	5330	5330	5330	5330	0
314	20231130	135200	42088730	5330	5330	5330	5330	7
315	20231130	135100	42051420	5340	5330	5340	5330	342
316	20231130	135000	40226690	5340	5340	5340	5340	0
317	20231130	134900	40226690	5340	5340	5340	5340	0
318	20231130	134800	40226690	5340	5330	5340	5330	5
319	20231130	134700	40200030	5330	5330	5330	5330	12
320	20231130	134600	40136070	5330	5330	5330	5330	116
321	20231130	134500	39517790	5340	5340	5340	5340	187
322	20231130	134400	38519210	5340	5340	5340	5340	0
323	20231130	134300	38519210	5340	5340	5340	5340	0
324	20231130	134200	38519210	5340	5340	5340	5340	0
325	20231130	134100	38519210	5340	5340	5340	5340	0
326	20231130	134000	38519210	5340	5340	5340	5340	0
327	20231130	133900	38519210	5340	5340	5340	5340	0
328	20231130	133800	38519210	5340	5340	5340	5340	1
329	20231130	133700	38513870	5290	5340	5340	5290	222
330	20231130	133600	37332020	5340	5340	5340	5340	0
331	20231130	133500	37332020	5340	5340	5340	5340	0
332	20231130	133400	37332020	5340	5290	5340	5290	65
333	20231130	133300	36988120	5340	5340	5340	5340	58
334	20231130	133200	36678400	5340	5300	5340	5300	686
335	20231130	133100	33036420	5300	5300	5300	5300	1
336	20231130	133000	33031120	5290	5290	5290	5290	30
337	20231130	132900	32872420	5290	5290	5290	5290	0
338	20231130	132800	32872420	5290	5290	5290	5290	0
339	20231130	132700	32872420	5290	5290	5290	5290	0
340	20231130	132600	32872420	5290	5290	5290	5290	0
341	20231130	132500	32872420	5290	5290	5290	5290	0
342	20231130	132400	32872420	5290	5290	5290	5290	0
343	20231130	132300	32872420	5290	5290	5290	5290	1
344	20231130	132200	32867130	5300	5300	5300	5300	300
345	20231130	132100	31277130	5300	5290	5300	5290	6
346	20231130	132000	31245370	5300	5300	5300	5300	0
347	20231130	131900	31245370	5300	5300	5300	5300	0
348	20231130	131800	31245370	5300	5300	5300	5300	0
349	20231130	131700	31245370	5300	5300	5300	5300	0
350	20231130	131600	31245370	5300	5300	5300	5300	0
351	20231130	131500	31245370	5300	5300	5300	5300	0
352	20231130	131400	31245370	5300	5300	5300	5300	0
353	20231130	131300	31245370	5300	5300	5300	5300	6
354	20231130	131200	31213570	5300	5290	5300	5290	3
355	20231130	131100	31197680	5300	5290	5300	5290	2
356	20231130	131000	31187090	5300	5300	5300	5300	30
357	20231130	130900	31028090	5310	5310	5310	5310	2
358	20231130	130800	31017470	5310	5310	5310	5310	0
359	20231130	130700	31017470	5310	5310	5310	5310	0
360	20231130	130600	31017470	5310	5310	5310	5310	0
361	20231130	130500	31017470	5310	5310	5310	5310	0
362	20231130	130400	31017470	5310	5310	5310	5310	0
363	20231130	130300	31017470	5310	5310	5310	5310	0
364	20231130	130200	31017470	5310	5310	5310	5310	0
365	20231130	130100	31017470	5310	5310	5310	5310	10
366	20231130	130000	30964370	5310	5310	5310	5310	10
367	20231130	125900	30911270	5310	5290	5310	5290	6
368	20231130	125800	30879480	5310	5310	5310	5310	9
369	20231130	125700	30831690	5310	5310	5310	5310	10
370	20231130	125600	30778590	5310	5290	5310	5290	10
371	20231130	125500	30725590	5280	5280	5280	5280	1
372	20231130	125400	30720310	5310	5310	5310	5310	0
373	20231130	125300	30720310	5310	5310	5310	5310	0
374	20231130	125200	30720310	5310	5310	5310	5310	0
375	20231130	125100	30720310	5310	5300	5310	5300	6
376	20231130	125000	30688480	5310	5310	5310	5300	52
377	20231130	124900	30412370	5270	5270	5270	5270	0
378	20231130	124800	30412370	5270	5270	5270	5270	0
379	20231130	124700	30412370	5270	5270	5270	5270	16
380	20231130	124600	30328050	5310	5310	5310	5310	0
381	20231130	124500	30328050	5310	5310	5310	5310	0
382	20231130	124400	30328050	5310	5310	5310	5310	0
383	20231130	124300	30328050	5310	5310	5310	5310	1
384	20231130	124200	30322740	5310	5310	5310	5310	1
385	20231130	124100	30317430	5310	5310	5310	5310	0
386	20231130	124000	30317430	5310	5310	5310	5310	1
387	20231130	123900	30312120	5310	5310	5310	5310	0
388	20231130	123800	30312120	5310	5310	5310	5310	0
389	20231130	123700	30312120	5310	5310	5310	5310	0
390	20231130	123600	30312120	5310	5280	5310	5280	562
391	20231130	123500	27344730	5280	5280	5280	5280	0
392	20231130	123400	27344730	5280	5280	5280	5280	0
393	20231130	123300	27344730	5280	5280	5280	5280	0
394	20231130	123200	27344730	5280	5300	5310	5280	13
395	20231130	123100	27275840	5300	5300	5300	5300	20
396	20231130	123000	27169840	5300	5300	5300	5300	0
397	20231130	122900	27169840	5300	5300	5300	5300	0
398	20231130	122800	27169840	5300	5300	5300	5300	0
399	20231130	122700	27169840	5300	5300	5300	5300	0
400	20231130	122600	27169840	5300	5300	5300	5300	1
401	20231130	122500	27164540	5300	5300	5300	5300	0
402	20231130	122400	27164540	5300	5300	5300	5300	1
403	20231130	122300	27159240	5300	5300	5300	5300	0
404	20231130	122200	27159240	5300	5300	5300	5300	0
405	20231130	122100	27159240	5300	5300	5300	5300	0
406	20231130	122000	27159240	5300	5300	5300	5300	0
407	20231130	121900	27159240	5300	5300	5300	5300	48
408	20231130	121800	26904840	5300	5300	5300	5300	0
409	20231130	121700	26904840	5300	5300	5300	5300	0
410	20231130	121600	26904840	5300	5300	5300	5300	52
411	20231130	121500	26629240	5300	5300	5300	5300	0
412	20231130	121400	26629240	5300	5300	5300	5300	0
413	20231130	121300	26629240	5300	5300	5300	5300	0
414	20231130	121200	26629240	5300	5300	5300	5300	0
415	20231130	121100	26629240	5300	5300	5300	5300	0
416	20231130	121000	26629240	5300	5300	5300	5300	0
417	20231130	120900	26629240	5300	5300	5300	5300	0
418	20231130	120800	26629240	5300	5300	5300	5300	0
419	20231130	120700	26629240	5300	5300	5300	5300	100
420	20231130	120600	26099240	5300	5300	5300	5300	0
421	20231130	120500	26099240	5300	5290	5300	5290	3
422	20231130	120400	26083360	5300	5300	5300	5300	0
423	20231130	120300	26083360	5300	5300	5300	5300	0
424	20231130	120200	26083360	5300	5300	5300	5300	0
425	20231130	120100	26083360	5300	5300	5300	5300	0
426	20231130	120000	26083360	5300	5300	5300	5300	0
427	20231130	115900	26083360	5300	5300	5300	5300	0
428	20231130	115800	26083360	5300	5300	5300	5300	0
429	20231130	115700	26083360	5300	5300	5300	5300	0
430	20231130	115600	26083360	5300	5300	5300	5300	0
431	20231130	115500	26083360	5300	5300	5300	5300	0
432	20231130	115400	26083360	5300	5300	5300	5300	0
433	20231130	115300	26083360	5300	5300	5300	5300	0
434	20231130	115200	26083360	5300	5300	5300	5300	0
435	20231130	115100	26083360	5300	5280	5300	5280	100
436	20231130	115000	25553560	5280	5260	5280	5260	215
437	20231130	114900	24419660	5260	5260	5260	5260	1
438	20231130	114800	24414400	5230	5260	5260	5230	501
439	20231130	114700	21790770	5250	5250	5250	5250	500
440	20231130	114600	19165770	5260	5260	5260	5260	1
441	20231130	114500	19160510	5280	5280	5280	5280	0
442	20231130	114400	19160510	5280	5280	5280	5280	0
443	20231130	114300	19160510	5280	5280	5280	5280	0
444	20231130	114200	19160510	5280	5280	5280	5280	1
445	20231130	114100	19155230	5280	5270	5280	5270	30
446	20231130	114000	18997120	5270	5270	5270	5270	0
447	20231130	113900	18997120	5270	5270	5270	5270	0
448	20231130	113800	18997120	5270	5270	5270	5270	0
449	20231130	113700	18997120	5270	5270	5270	5270	271
450	20231130	113600	17568950	5270	5270	5270	5270	0
451	20231130	113500	17568950	5270	5270	5270	5270	0
452	20231130	113400	17568950	5270	5270	5270	5270	0
453	20231130	113300	17568950	5270	5270	5270	5270	1
454	20231130	113200	17563680	5270	5270	5270	5270	0
455	20231130	113100	17563680	5270	5270	5270	5270	148
456	20231130	113000	16783720	5270	5270	5270	5270	0
457	20231130	112900	16783720	5270	5270	5270	5270	0
458	20231130	112800	16783720	5270	5270	5270	5270	0
459	20231130	112700	16783720	5270	5270	5270	5270	0
460	20231130	112600	16783720	5270	5270	5270	5270	0
461	20231130	112500	16783720	5270	5270	5270	5270	0
462	20231130	112400	16783720	5270	5270	5270	5270	0
463	20231130	112300	16783720	5270	5270	5270	5270	0
464	20231130	112200	16783720	5270	5270	5270	5270	0
465	20231130	112100	16783720	5270	5270	5270	5270	0
466	20231130	112000	16783720	5270	5270	5270	5270	0
467	20231130	111900	16783720	5270	5270	5270	5270	0
468	20231130	111800	16783720	5270	5270	5270	5270	3
469	20231130	111700	16767910	5270	5270	5270	5270	0
470	20231130	111600	16767910	5270	5270	5270	5270	0
471	20231130	111500	16767910	5270	5270	5270	5270	0
472	20231130	111400	16767910	5270	5250	5270	5250	76
473	20231130	111300	16368890	5250	5250	5250	5250	15
474	20231130	111200	16290140	5270	5270	5270	5270	0
475	20231130	111100	16290140	5270	5270	5270	5270	0
476	20231130	111000	16290140	5270	5270	5270	5270	0
477	20231130	110900	16290140	5270	5270	5270	5270	0
478	20231130	110800	16290140	5270	5270	5270	5270	20
479	20231130	110700	16184740	5270	5270	5270	5270	0
480	20231130	110600	16184740	5270	5270	5270	5270	0
481	20231130	110500	16184740	5270	5270	5270	5270	0
482	20231130	110400	16184740	5270	5270	5270	5270	0
483	20231130	110300	16184740	5270	5270	5270	5270	0
484	20231130	110200	16184740	5270	5270	5270	5270	0
485	20231130	110100	16184740	5270	5270	5270	5270	0
486	20231130	110000	16184740	5270	5270	5270	5270	0
487	20231130	105900	16184740	5270	5270	5270	5270	0
488	20231130	105800	16184740	5270	5270	5270	5270	0
489	20231130	105700	16184740	5270	5270	5270	5270	17
490	20231130	105600	16095150	5270	5270	5270	5270	1
491	20231130	105500	16089880	5270	5270	5270	5270	0
492	20231130	105400	16089880	5270	5270	5270	5270	1
493	20231130	105300	16084610	5240	5240	5240	5240	0
494	20231130	105200	16084610	5240	5240	5240	5240	0
495	20231130	105100	16084610	5240	5240	5240	5240	60
496	20231130	105000	15770210	5240	5240	5240	5240	0
497	20231130	104900	15770210	5240	5240	5240	5240	0
498	20231130	104800	15770210	5240	5240	5240	5240	58
499	20231130	104700	15466290	5270	5270	5270	5270	3
500	20231130	104600	15450480	5270	5270	5270	5270	1
501	20231130	104500	15445210	5270	5270	5270	5270	13
502	20231130	104400	15376700	5270	5270	5270	5270	0
503	20231130	104300	15376700	5270	5270	5270	5270	0
504	20231130	104200	15376700	5270	5270	5270	5270	0
505	20231130	104100	15376700	5270	5270	5270	5270	2
506	20231130	104000	15366160	5270	5270	5270	5270	0
507	20231130	103900	15366160	5270	5270	5270	5270	0
508	20231130	103800	15366160	5270	5270	5270	5270	1
509	20231130	103700	15360890	5270	5270	5270	5270	0
510	20231130	103600	15360890	5270	5260	5270	5260	3
511	20231130	103500	15345100	5270	5270	5270	5270	0
512	20231130	103400	15345100	5270	5270	5270	5270	0
513	20231130	103300	15345100	5270	5270	5270	5270	0
514	20231130	103200	15345100	5270	5260	5270	5260	20
515	20231130	103100	15239880	5260	5260	5260	5260	0
516	20231130	103000	15239880	5260	5250	5260	5230	129
517	20231130	102900	14565120	5270	5270	5270	5270	0
518	20231130	102800	14565120	5270	5270	5270	5270	0
519	20231130	102700	14565120	5270	5270	5270	5270	0
520	20231130	102600	14565120	5270	5270	5270	5270	0
521	20231130	102500	14565120	5270	5270	5270	5270	6
522	20231130	102400	14533500	5270	5270	5270	5270	0
523	20231130	102300	14533500	5270	5270	5270	5270	0
524	20231130	102200	14533500	5270	5270	5270	5270	0
525	20231130	102100	14533500	5270	5270	5270	5270	1
526	20231130	102000	14528230	5260	5260	5260	5260	1
527	20231130	101900	14522970	5260	5260	5260	5260	1
528	20231130	101800	14517710	5270	5270	5270	5270	119
529	20231130	101700	13890580	5270	5270	5270	5270	87
530	20231130	101600	13432090	5280	5280	5280	5280	1
531	20231130	101500	13426810	5270	5270	5270	5270	0
532	20231130	101400	13426810	5270	5270	5270	5270	0
533	20231130	101300	13426810	5270	5270	5270	5270	56
534	20231130	101200	13131690	5270	5270	5270	5270	0
535	20231130	101100	13131690	5270	5270	5270	5270	0
536	20231130	101000	13131690	5270	5270	5270	5270	0
537	20231130	100900	13131690	5270	5260	5270	5260	2
538	20231130	100800	13121160	5280	5260	5280	5260	48
539	20231130	100700	12868660	5260	5260	5260	5260	0
540	20231130	100600	12868660	5260	5260	5260	5260	0
541	20231130	100500	12868660	5260	5260	5260	5260	400
542	20231130	100400	10764660	5230	5230	5230	5230	0
543	20231130	100300	10764660	5230	5230	5230	5230	30
544	20231130	100200	10607760	5260	5260	5260	5260	0
545	20231130	100100	10607760	5260	5260	5260	5260	0
546	20231130	100000	10607760	5260	5260	5260	5260	0
547	20231130	095900	10607760	5260	5260	5260	5260	0
548	20231130	095800	10607760	5260	5260	5260	5260	0
549	20231130	095700	10607760	5260	5260	5260	5260	0
550	20231130	095600	10607760	5260	5260	5260	5260	0
551	20231130	095500	10607760	5260	5260	5260	5260	0
552	20231130	095400	10607760	5260	5260	5260	5260	0
553	20231130	095300	10607760	5260	5260	5260	5260	0
554	20231130	095200	10607760	5260	5260	5260	5260	0
555	20231130	095100	10607760	5260	5260	5260	5260	0
556	20231130	095000	10607760	5260	5260	5260	5260	0
557	20231130	094900	10607760	5260	5260	5260	5260	0
558	20231130	094800	10607760	5260	5260	5260	5260	0
559	20231130	094700	10607760	5260	5260	5260	5260	0
560	20231130	094600	10607760	5260	5220	5260	5220	2
561	20231130	094500	10597280	5220	5220	5220	5220	1
562	20231130	094400	10592060	5260	5260	5260	5260	0
563	20231130	094300	10592060	5260	5260	5260	5260	0
564	20231130	094200	10592060	5260	5260	5260	5260	0
565	20231130	094100	10592060	5260	5260	5260	5260	0
566	20231130	094000	10592060	5260	5250	5260	5250	203
567	20231130	093900	9525350	5250	5250	5250	5250	1
568	20231130	093800	9520100	5250	5250	5250	5250	3
569	20231130	093700	9504350	5220	5230	5230	5220	85
570	20231130	093600	9060220	5240	5240	5240	5240	36
571	20231130	093500	8871580	5260	5260	5260	5260	0
572	20231130	093400	8871580	5260	5260	5260	5260	0
573	20231130	093300	8871580	5260	5260	5260	5260	0
574	20231130	093200	8871580	5260	5260	5260	5260	0
575	20231130	093100	8871580	5260	5250	5260	5250	7
576	20231130	093000	8834820	5260	5260	5260	5260	0
577	20231130	092900	8834820	5260	5260	5260	5260	0
578	20231130	092800	8834820	5260	5260	5260	5260	0
579	20231130	092700	8834820	5260	5260	5260	5260	0
580	20231130	092600	8834820	5260	5240	5260	5240	148
581	20231130	092500	8059280	5260	5260	5260	5260	0
582	20231130	092400	8059280	5260	5260	5260	5260	5
583	20231130	092300	8032980	5270	5270	5270	5270	0
584	20231130	092200	8032980	5270	5230	5270	5230	5
585	20231130	092100	8006790	5280	5280	5280	5280	0
586	20231130	092000	8006790	5280	5280	5280	5280	1
587	20231130	091900	8001510	5220	5220	5220	5220	0
588	20231130	091800	8001510	5220	5280	5290	5220	337
589	20231130	091700	6235450	5290	5290	5290	5290	0
590	20231130	091600	6235450	5290	5290	5290	5290	0
591	20231130	091500	6235450	5290	5240	5290	5240	100
592	20231130	091400	5708240	5250	5250	5250	5250	0
593	20231130	091300	5708240	5250	5250	5250	5250	4
594	20231130	091200	5687240	5260	5250	5260	5250	104
595	20231130	091100	5140230	5260	5230	5260	5230	12
596	20231130	091000	5077440	5290	5290	5290	5290	0
597	20231130	090900	5077440	5290	5230	5290	5230	99
598	20231130	090800	4559610	5230	5190	5230	5170	771
599	20231130	090700	567880	5220	5220	5220	5220	0
600	20231130	090600	567880	5220	5220	5220	5220	0
601	20231130	090500	567880	5220	5220	5220	5220	2
602	20231130	090400	557440	5220	5220	5220	5220	0
603	20231130	090300	557440	5220	5220	5220	5220	0
604	20231130	090200	557440	5220	5200	5220	5200	47
605	20231130	090100	313020	5200	5220	5220	5200	11
606	20231130	090000	255780	5220	5220	5220	5220	49