KissMeData/067170/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194200	72475575	4470	4470	4470	4470	415
3	20231130	194100	72475575	4470	4470	4470	4470	0
4	20231130	194000	72475575	4470	4470	4470	4470	0
5	20231130	193900	72475575	4470	4470	4470	4470	0
6	20231130	193800	72475575	4470	4470	4470	4470	0
7	20231130	193700	72475575	4470	4470	4470	4470	0
8	20231130	193600	72475575	4470	4470	4470	4470	0
9	20231130	193500	72475575	4470	4470	4470	4470	0
10	20231130	193400	72475575	4470	4470	4470	4470	0
11	20231130	193300	72475575	4470	4470	4470	4470	0
12	20231130	193200	72475575	4470	4470	4470	4470	0
13	20231130	193100	72475575	4470	4470	4470	4470	0
14	20231130	193000	72475575	4470	4470	4470	4470	0
15	20231130	192900	72475575	4470	4470	4470	4470	0
16	20231130	192800	72475575	4470	4470	4470	4470	0
17	20231130	192700	72475575	4470	4470	4470	4470	0
18	20231130	192600	72475575	4470	4470	4470	4470	0
19	20231130	192500	72475575	4470	4470	4470	4470	0
20	20231130	192400	72475575	4470	4470	4470	4470	0
21	20231130	192300	72475575	4470	4470	4470	4470	0
22	20231130	192200	72475575	4470	4470	4470	4470	0
23	20231130	192100	72475575	4470	4470	4470	4470	0
24	20231130	192000	72475575	4470	4470	4470	4470	0
25	20231130	191900	72475575	4470	4470	4470	4470	0
26	20231130	191800	72475575	4470	4470	4470	4470	0
27	20231130	191700	72475575	4470	4470	4470	4470	0
28	20231130	191600	72475575	4470	4470	4470	4470	0
29	20231130	191500	72475575	4470	4470	4470	4470	0
30	20231130	191400	72475575	4470	4470	4470	4470	0
31	20231130	191300	72475575	4470	4470	4470	4470	0
32	20231130	191200	72475575	4470	4470	4470	4470	415
33	20231130	191100	72475575	4470	4470	4470	4470	0
34	20231130	191000	72475575	4470	4470	4470	4470	0
35	20231130	190900	72475575	4470	4470	4470	4470	0
36	20231130	190800	72475575	4470	4470	4470	4470	0
37	20231130	190700	72475575	4470	4470	4470	4470	0
38	20231130	190600	72475575	4470	4470	4470	4470	0
39	20231130	190500	72475575	4470	4470	4470	4470	0
40	20231130	190400	72475575	4470	4470	4470	4470	0
41	20231130	190300	72475575	4470	4470	4470	4470	0
42	20231130	190200	72475575	4470	4470	4470	4470	0
43	20231130	190100	72475575	4470	4470	4470	4470	0
44	20231130	190000	72475575	4470	4470	4470	4470	0
45	20231130	185900	72475575	4470	4470	4470	4470	0
46	20231130	185800	72475575	4470	4470	4470	4470	0
47	20231130	185700	72475575	4470	4470	4470	4470	0
48	20231130	185600	72475575	4470	4470	4470	4470	0
49	20231130	185500	72475575	4470	4470	4470	4470	0
50	20231130	185400	72475575	4470	4470	4470	4470	0
51	20231130	185300	72475575	4470	4470	4470	4470	0
52	20231130	185200	72475575	4470	4470	4470	4470	0
53	20231130	185100	72475575	4470	4470	4470	4470	0
54	20231130	185000	72475575	4470	4470	4470	4470	0
55	20231130	184900	72475575	4470	4470	4470	4470	0
56	20231130	184800	72475575	4470	4470	4470	4470	0
57	20231130	184700	72475575	4470	4470	4470	4470	0
58	20231130	184600	72475575	4470	4470	4470	4470	0
59	20231130	184500	72475575	4470	4470	4470	4470	0
60	20231130	184400	72475575	4470	4470	4470	4470	0
61	20231130	184300	72475575	4470	4470	4470	4470	0
62	20231130	184200	72475575	4470	4470	4470	4470	415
63	20231130	184100	72475575	4470	4470	4470	4470	0
64	20231130	184000	72475575	4470	4470	4470	4470	0
65	20231130	183900	72475575	4470	4470	4470	4470	0
66	20231130	183800	72475575	4470	4470	4470	4470	0
67	20231130	183700	72475575	4470	4470	4470	4470	0
68	20231130	183600	72475575	4470	4470	4470	4470	0
69	20231130	183500	72475575	4470	4470	4470	4470	0
70	20231130	183400	72475575	4470	4470	4470	4470	0
71	20231130	183300	72475575	4470	4470	4470	4470	0
72	20231130	183200	72475575	4470	4470	4470	4470	0
73	20231130	183100	72475575	4470	4470	4470	4470	0
74	20231130	183000	72475575	4470	4470	4470	4470	0
75	20231130	182900	72475575	4470	4470	4470	4470	0
76	20231130	182800	72475575	4470	4470	4470	4470	0
77	20231130	182700	72475575	4470	4470	4470	4470	0
78	20231130	182600	72475575	4470	4470	4470	4470	0
79	20231130	182500	72475575	4470	4470	4470	4470	0
80	20231130	182400	72475575	4470	4470	4470	4470	0
81	20231130	182300	72475575	4470	4470	4470	4470	0
82	20231130	182200	72475575	4470	4470	4470	4470	0
83	20231130	182100	72475575	4470	4470	4470	4470	0
84	20231130	182000	72475575	4470	4470	4470	4470	0
85	20231130	181900	72475575	4470	4470	4470	4470	0
86	20231130	181800	72475575	4470	4470	4470	4470	0
87	20231130	181700	72475575	4470	4470	4470	4470	0
88	20231130	181600	72475575	4470	4470	4470	4470	0
89	20231130	181500	72475575	4470	4470	4470	4470	0
90	20231130	181400	72475575	4470	4470	4470	4470	0
91	20231130	181300	72475575	4470	4470	4470	4470	0
92	20231130	181200	72475575	4470	4470	4470	4470	415
93	20231130	181100	72475575	4470	4470	4470	4470	0
94	20231130	181000	72475575	4470	4470	4470	4470	0
95	20231130	180900	72475575	4470	4470	4470	4470	0
96	20231130	180800	72475575	4470	4470	4470	4470	0
97	20231130	180700	72475575	4470	4470	4470	4470	0
98	20231130	180600	72475575	4470	4470	4470	4470	0
99	20231130	180500	72475575	4470	4470	4470	4470	0
100	20231130	180400	72475575	4470	4470	4470	4470	0
101	20231130	180300	72475575	4470	4470	4470	4470	0
102	20231130	180200	72475575	4470	4470	4470	4470	0
103	20231130	180100	72475575	4470	4470	4470	4470	0
104	20231130	180000	72475575	4470	4470	4470	4470	0
105	20231130	175900	72475575	4470	4470	4470	4470	0
106	20231130	175800	72475575	4470	4470	4470	4470	0
107	20231130	175700	72475575	4470	4470	4470	4470	0
108	20231130	175600	72475575	4470	4470	4470	4470	0
109	20231130	175500	72475575	4470	4470	4470	4470	0
110	20231130	175400	72475575	4470	4470	4470	4470	0
111	20231130	175300	72475575	4470	4470	4470	4470	0
112	20231130	175200	72475575	4470	4470	4470	4470	0
113	20231130	175100	72475575	4470	4470	4470	4470	0
114	20231130	175000	72475575	4470	4470	4470	4470	0
115	20231130	174900	72475575	4470	4470	4470	4470	0
116	20231130	174800	72475575	4470	4470	4470	4470	0
117	20231130	174700	72475575	4470	4470	4470	4470	0
118	20231130	174600	72475575	4470	4470	4470	4470	0
119	20231130	174500	72475575	4470	4470	4470	4470	0
120	20231130	174400	72475575	4470	4470	4470	4470	0
121	20231130	174300	72475575	4470	4470	4470	4470	0
122	20231130	174200	72475575	4470	4470	4470	4470	415
123	20231130	174100	72475575	4470	4470	4470	4470	0
124	20231130	174000	72475575	4470	4470	4470	4470	0
125	20231130	173900	72475575	4470	4470	4470	4470	0
126	20231130	173800	72475575	4470	4470	4470	4470	0
127	20231130	173700	72475575	4470	4470	4470	4470	0
128	20231130	173600	72475575	4470	4470	4470	4470	0
129	20231130	173500	72475575	4470	4470	4470	4470	0
130	20231130	173400	72475575	4470	4470	4470	4470	0
131	20231130	173300	72475575	4470	4470	4470	4470	0
132	20231130	173200	72475575	4470	4470	4470	4470	0
133	20231130	173100	72475575	4470	4470	4470	4470	0
134	20231130	173000	72475575	4470	4470	4470	4470	0
135	20231130	172900	72475575	4470	4470	4470	4470	0
136	20231130	172800	72475575	4470	4470	4470	4470	0
137	20231130	172700	72475575	4470	4470	4470	4470	0
138	20231130	172600	72475575	4470	4470	4470	4470	0
139	20231130	172500	72475575	4470	4470	4470	4470	0
140	20231130	172400	72475575	4470	4470	4470	4470	0
141	20231130	172300	72475575	4470	4470	4470	4470	0
142	20231130	172200	72475575	4470	4470	4470	4470	0
143	20231130	172100	72475575	4470	4470	4470	4470	0
144	20231130	172000	72475575	4470	4470	4470	4470	0
145	20231130	171900	72475575	4470	4470	4470	4470	0
146	20231130	171800	72475575	4470	4470	4470	4470	0
147	20231130	171700	72475575	4470	4470	4470	4470	0
148	20231130	171600	72475575	4470	4470	4470	4470	0
149	20231130	171500	72475575	4470	4470	4470	4470	0
150	20231130	171400	72475575	4470	4470	4470	4470	0
151	20231130	171300	72475575	4470	4470	4470	4470	0
152	20231130	171200	72475575	4470	4470	4470	4470	415
153	20231130	171100	72475575	4470	4470	4470	4470	0
154	20231130	171000	72475575	4470	4470	4470	4470	0
155	20231130	170900	72475575	4470	4470	4470	4470	0
156	20231130	170800	72475575	4470	4470	4470	4470	0
157	20231130	170700	72475575	4470	4470	4470	4470	0
158	20231130	170600	72475575	4470	4470	4470	4470	0
159	20231130	170500	72475575	4470	4470	4470	4470	0
160	20231130	170400	72475575	4470	4470	4470	4470	0
161	20231130	170300	72475575	4470	4470	4470	4470	0
162	20231130	170200	72475575	4470	4470	4470	4470	0
163	20231130	170100	72475575	4470	4470	4470	4470	0
164	20231130	170000	72475575	4470	4470	4470	4470	0
165	20231130	165900	72475575	4470	4470	4470	4470	0
166	20231130	165800	72475575	4470	4470	4470	4470	0
167	20231130	165700	72475575	4470	4470	4470	4470	0
168	20231130	165600	72475575	4470	4470	4470	4470	0
169	20231130	165500	72475575	4470	4470	4470	4470	0
170	20231130	165400	72475575	4470	4470	4470	4470	0
171	20231130	165300	72475575	4470	4470	4470	4470	0
172	20231130	165200	72475575	4470	4470	4470	4470	0
173	20231130	165100	72475575	4470	4470	4470	4470	0
174	20231130	165000	72475575	4470	4470	4470	4470	0
175	20231130	164900	72475575	4470	4470	4470	4470	0
176	20231130	164800	72475575	4470	4470	4470	4470	0
177	20231130	164700	72475575	4470	4470	4470	4470	0
178	20231130	164600	72475575	4470	4470	4470	4470	0
179	20231130	164500	72475575	4470	4470	4470	4470	0
180	20231130	164400	72475575	4470	4470	4470	4470	0
181	20231130	164300	72475575	4470	4470	4470	4470	0
182	20231130	164200	72475575	4470	4470	4470	4470	415
183	20231130	164100	72475575	4470	4470	4470	4470	0
184	20231130	164000	72475575	4470	4470	4470	4470	0
185	20231130	163900	72475575	4470	4470	4470	4470	0
186	20231130	163800	72475575	4470	4470	4470	4470	0
187	20231130	163700	72475575	4470	4470	4470	4470	0
188	20231130	163600	72475575	4470	4470	4470	4470	0
189	20231130	163500	72475575	4470	4470	4470	4470	0
190	20231130	163400	72475575	4470	4470	4470	4470	0
191	20231130	163300	72475575	4470	4470	4470	4470	0
192	20231130	163200	72475575	4470	4470	4470	4470	0
193	20231130	163100	72475575	4470	4470	4470	4470	0
194	20231130	163000	72475575	4470	4470	4470	4470	0
195	20231130	162900	72475575	4470	4470	4470	4470	0
196	20231130	162800	72475575	4470	4470	4470	4470	0
197	20231130	162700	72475575	4470	4470	4470	4470	0
198	20231130	162600	72475575	4470	4470	4470	4470	0
199	20231130	162500	72475575	4470	4470	4470	4470	0
200	20231130	162400	72475575	4470	4470	4470	4470	0
201	20231130	162300	72475575	4470	4470	4470	4470	0
202	20231130	162200	72475575	4470	4470	4470	4470	0
203	20231130	162100	72475575	4470	4470	4470	4470	0
204	20231130	162000	72475575	4470	4470	4470	4470	0
205	20231130	161900	72475575	4470	4470	4470	4470	0
206	20231130	161800	72475575	4470	4470	4470	4470	0
207	20231130	161700	72475575	4470	4470	4470	4470	0
208	20231130	161600	72475575	4470	4470	4470	4470	0
209	20231130	161500	72475575	4470	4470	4470	4470	0
210	20231130	161400	72475575	4470	4470	4470	4470	0
211	20231130	161300	72475575	4470	4470	4470	4470	0
212	20231130	161200	72475575	4470	4470	4470	4470	415
213	20231130	161100	72475575	4470	4470	4470	4470	0
214	20231130	161000	72475575	4470	4470	4470	4470	0
215	20231130	160900	72475575	4470	4470	4470	4470	0
216	20231130	160800	72475575	4470	4470	4470	4470	0
217	20231130	160700	72475575	4470	4470	4470	4470	0
218	20231130	160600	72475575	4470	4470	4470	4470	0
219	20231130	160500	72475575	4470	4470	4470	4470	0
220	20231130	160400	72475575	4470	4470	4470	4470	0
221	20231130	160300	72475575	4470	4470	4470	4470	0
222	20231130	160200	72475575	4470	4470	4470	4470	0
223	20231130	160100	72475575	4470	4470	4470	4470	0
224	20231130	160000	72475575	4470	4470	4470	4470	0
225	20231130	155900	72475575	4470	4470	4470	4470	0
226	20231130	155800	72475575	4470	4470	4470	4470	0
227	20231130	155700	72475575	4470	4470	4470	4470	0
228	20231130	155600	72475575	4470	4470	4470	4470	0
229	20231130	155500	72475575	4470	4470	4470	4470	0
230	20231130	155400	72475575	4470	4470	4470	4470	0
231	20231130	155300	72475575	4470	4470	4470	4470	0
232	20231130	155200	72475575	4470	4470	4470	4470	0
233	20231130	155100	72475575	4470	4470	4470	4470	0
234	20231130	155000	72475575	4470	4470	4470	4470	0
235	20231130	154900	72475575	4470	4470	4470	4470	0
236	20231130	154800	72475575	4470	4470	4470	4470	0
237	20231130	154700	72475575	4470	4470	4470	4470	0
238	20231130	154600	72475575	4470	4470	4470	4470	0
239	20231130	154500	72475575	4470	4470	4470	4470	0
240	20231130	154400	72475575	4470	4470	4470	4470	0
241	20231130	154300	72475575	4470	4470	4470	4470	0
242	20231130	154200	72475575	4470	4470	4470	4470	415
243	20231130	154100	72475575	4470	4470	4470	4470	0
244	20231130	154000	72475575	4470	4470	4470	4470	0
245	20231130	153900	72475575	4470	4470	4470	4470	0
246	20231130	153800	72475575	4470	4470	4470	4470	0
247	20231130	153700	72475575	4470	4470	4470	4470	0
248	20231130	153600	72475575	4470	4470	4470	4470	0
249	20231130	153500	72475575	4470	4470	4470	4470	0
250	20231130	153400	72475575	4470	4470	4470	4470	0
251	20231130	153300	72475575	4470	4470	4470	4470	0
252	20231130	153200	72475575	4470	4470	4470	4470	0
253	20231130	153100	72475575	4470	4470	4470	4470	0
254	20231130	153000	72475575	4470	4470	4470	4470	415
255	20231130	152900	70620525	4500	4500	4500	4500	0
256	20231130	152800	70620525	4500	4500	4500	4500	0
257	20231130	152700	70620525	4500	4500	4500	4500	0
258	20231130	152600	70620525	4500	4500	4500	4500	0
259	20231130	152500	70620525	4500	4500	4500	4500	0
260	20231130	152400	70620525	4500	4500	4500	4500	0
261	20231130	152300	70620525	4500	4500	4500	4500	0
262	20231130	152200	70620525	4500	4500	4500	4500	0
263	20231130	152100	70620525	4500	4500	4500	4500	0
264	20231130	152000	70620525	4500	4500	4500	4500	0
265	20231130	151900	70620525	4500	4475	4500	4470	131
266	20231130	151800	70034455	4470	4470	4470	4470	1
267	20231130	151700	70029985	4500	4500	4500	4500	1
268	20231130	151600	70025485	4500	4500	4500	4500	1
269	20231130	151500	70020985	4460	4500	4500	4460	529
270	20231130	151400	67658920	4475	4475	4475	4475	3
271	20231130	151300	67645495	4500	4500	4500	4500	0
272	20231130	151200	67645495	4500	4500	4500	4500	0
273	20231130	151100	67645495	4500	4500	4500	4500	0
274	20231130	151000	67645495	4500	4500	4500	4500	0
275	20231130	150900	67645495	4500	4500	4500	4500	1
276	20231130	150800	67640995	4470	4470	4470	4470	0
277	20231130	150700	67640995	4470	4470	4470	4470	0
278	20231130	150600	67640995	4470	4495	4500	4470	620
279	20231130	150500	64863605	4470	4470	4470	4470	142
280	20231130	150400	64228865	4495	4490	4495	4490	203
281	20231130	150300	63316470	4475	4475	4475	4475	174
282	20231130	150200	62537820	4480	4480	4480	4480	0
283	20231130	150100	62537820	4480	4480	4480	4480	92
284	20231130	150000	62125660	4480	4480	4480	4480	2
285	20231130	145900	62116700	4490	4490	4490	4490	0
286	20231130	145800	62116700	4490	4490	4490	4490	0
287	20231130	145700	62116700	4490	4490	4490	4490	4
288	20231130	145600	62098740	4490	4490	4490	4490	0
289	20231130	145500	62098740	4490	4490	4490	4490	0
290	20231130	145400	62098740	4490	4490	4490	4490	10
291	20231130	145300	62053840	4490	4490	4490	4490	1
292	20231130	145200	62049350	4480	4480	4480	4480	0
293	20231130	145100	62049350	4480	4480	4480	4480	0
294	20231130	145000	62049350	4480	4480	4480	4480	5
295	20231130	144900	62026950	4490	4490	4490	4490	0
296	20231130	144800	62026950	4490	4490	4490	4490	2
297	20231130	144700	62017970	4485	4485	4485	4485	0
298	20231130	144600	62017970	4485	4485	4485	4485	0
299	20231130	144500	62017970	4485	4485	4485	4485	0
300	20231130	144400	62017970	4485	4485	4485	4485	1
301	20231130	144300	62013485	4485	4465	4485	4465	130
302	20231130	144200	61432035	4465	4465	4465	4465	0
303	20231130	144100	61432035	4465	4465	4465	4465	0
304	20231130	144000	61432035	4465	4465	4465	4465	0
305	20231130	143900	61432035	4465	4465	4465	4465	31
306	20231130	143800	61293620	4465	4465	4465	4465	0
307	20231130	143700	61293620	4465	4465	4465	4465	0
308	20231130	143600	61293620	4465	4465	4465	4465	0
309	20231130	143500	61293620	4465	4465	4465	4465	1
310	20231130	143400	61289155	4495	4495	4495	4495	0
311	20231130	143300	61289155	4495	4495	4495	4495	0
312	20231130	143200	61289155	4495	4495	4495	4495	0
313	20231130	143100	61289155	4495	4495	4495	4495	0
314	20231130	143000	61289155	4495	4495	4495	4495	0
315	20231130	142900	61289155	4495	4495	4495	4495	0
316	20231130	142800	61289155	4495	4495	4495	4495	0
317	20231130	142700	61289155	4495	4495	4495	4495	0
318	20231130	142600	61289155	4495	4495	4495	4495	0
319	20231130	142500	61289155	4495	4495	4495	4495	0
320	20231130	142400	61289155	4495	4495	4495	4495	0
321	20231130	142300	61289155	4495	4495	4495	4495	1
322	20231130	142200	61284660	4465	4465	4465	4465	0
323	20231130	142100	61284660	4465	4465	4465	4465	0
324	20231130	142000	61284660	4465	4465	4465	4465	0
325	20231130	141900	61284660	4465	4470	4470	4465	1000
326	20231130	141800	56819435	4470	4470	4470	4470	0
327	20231130	141700	56819435	4470	4470	4470	4470	0
328	20231130	141600	56819435	4470	4470	4470	4470	0
329	20231130	141500	56819435	4470	4470	4470	4470	0
330	20231130	141400	56819435	4470	4470	4470	4470	0
331	20231130	141300	56819435	4470	4495	4495	4470	700
332	20231130	141200	53690285	4500	4500	4500	4500	0
333	20231130	141100	53690285	4500	4500	4500	4500	0
334	20231130	141000	53690285	4500	4500	4500	4500	1
335	20231130	140900	53685785	4500	4500	4500	4500	0
336	20231130	140800	53685785	4500	4500	4500	4500	2
337	20231130	140700	53676785	4500	4500	4500	4500	0
338	20231130	140600	53676785	4500	4500	4500	4500	0
339	20231130	140500	53676785	4500	4500	4500	4500	0
340	20231130	140400	53676785	4500	4500	4500	4500	0
341	20231130	140300	53676785	4500	4500	4500	4500	0
342	20231130	140200	53676785	4500	4500	4500	4500	0
343	20231130	140100	53676785	4500	4500	4500	4500	0
344	20231130	140000	53676785	4500	4500	4500	4500	0
345	20231130	135900	53676785	4500	4500	4500	4500	0
346	20231130	135800	53676785	4500	4500	4500	4500	1
347	20231130	135700	53672285	4495	4495	4495	4495	0
348	20231130	135600	53672285	4495	4495	4495	4495	0
349	20231130	135500	53672285	4495	4495	4495	4495	0
350	20231130	135400	53672285	4495	4495	4495	4495	0
351	20231130	135300	53672285	4495	4495	4495	4495	0
352	20231130	135200	53672285	4495	4495	4495	4495	0
353	20231130	135100	53672285	4495	4495	4495	4495	5
354	20231130	135000	53649810	4495	4495	4495	4495	0
355	20231130	134900	53649810	4495	4495	4495	4495	0
356	20231130	134800	53649810	4495	4495	4495	4495	0
357	20231130	134700	53649810	4495	4495	4495	4495	0
358	20231130	134600	53649810	4495	4495	4495	4495	0
359	20231130	134500	53649810	4495	4495	4495	4495	0
360	20231130	134400	53649810	4495	4495	4495	4495	87
361	20231130	134300	53258745	4495	4495	4495	4495	0
362	20231130	134200	53258745	4495	4495	4495	4495	0
363	20231130	134100	53258745	4495	4495	4495	4495	40
364	20231130	134000	53078945	4495	4495	4495	4495	101
365	20231130	133900	52624950	4495	4495	4495	4495	3
366	20231130	133800	52611465	4495	4495	4495	4495	0
367	20231130	133700	52611465	4495	4495	4495	4495	0
368	20231130	133600	52611465	4495	4495	4495	4495	0
369	20231130	133500	52611465	4495	4495	4495	4495	0
370	20231130	133400	52611465	4495	4495	4495	4495	0
371	20231130	133300	52611465	4495	4495	4495	4495	0
372	20231130	133200	52611465	4495	4495	4495	4495	0
373	20231130	133100	52611465	4495	4495	4495	4495	0
374	20231130	133000	52611465	4495	4495	4495	4495	0
375	20231130	132900	52611465	4495	4495	4495	4495	0
376	20231130	132800	52611465	4495	4495	4495	4495	0
377	20231130	132700	52611465	4495	4495	4495	4495	0
378	20231130	132600	52611465	4495	4495	4495	4495	0
379	20231130	132500	52611465	4495	4495	4495	4495	0
380	20231130	132400	52611465	4495	4495	4495	4495	0
381	20231130	132300	52611465	4495	4495	4495	4495	0
382	20231130	132200	52611465	4495	4495	4495	4495	0
383	20231130	132100	52611465	4495	4495	4495	4495	0
384	20231130	132000	52611465	4495	4495	4495	4495	0
385	20231130	131900	52611465	4495	4495	4495	4495	0
386	20231130	131800	52611465	4495	4495	4495	4495	0
387	20231130	131700	52611465	4495	4495	4495	4495	0
388	20231130	131600	52611465	4495	4495	4495	4495	0
389	20231130	131500	52611465	4495	4495	4495	4495	0
390	20231130	131400	52611465	4495	4495	4495	4495	0
391	20231130	131300	52611465	4495	4495	4495	4495	0
392	20231130	131200	52611465	4495	4480	4495	4480	540
393	20231130	131100	50186140	4480	4480	4480	4480	0
394	20231130	131000	50186140	4480	4480	4480	4480	0
395	20231130	130900	50186140	4480	4480	4480	4480	0
396	20231130	130800	50186140	4480	4480	4480	4480	0
397	20231130	130700	50186140	4480	4480	4480	4480	0
398	20231130	130600	50186140	4480	4480	4480	4480	0
399	20231130	130500	50186140	4480	4480	4480	4480	0
400	20231130	130400	50186140	4480	4480	4480	4480	0
401	20231130	130300	50186140	4480	4480	4480	4480	0
402	20231130	130200	50186140	4480	4480	4480	4480	0
403	20231130	130100	50186140	4480	4480	4480	4480	0
404	20231130	130000	50186140	4480	4480	4480	4480	75
405	20231130	125900	49850140	4480	4480	4480	4480	0
406	20231130	125800	49850140	4480	4480	4480	4480	120
407	20231130	125700	49312540	4480	4480	4480	4480	0
408	20231130	125600	49312540	4480	4480	4480	4480	0
409	20231130	125500	49312540	4480	4480	4480	4480	0
410	20231130	125400	49312540	4480	4480	4480	4480	0
411	20231130	125300	49312540	4480	4465	4480	4465	200
412	20231130	125200	48418040	4455	4455	4455	4455	0
413	20231130	125100	48418040	4455	4455	4455	4455	0
414	20231130	125000	48418040	4455	4455	4455	4455	0
415	20231130	124900	48418040	4455	4455	4455	4455	0
416	20231130	124800	48418040	4455	4455	4455	4455	0
417	20231130	124700	48418040	4455	4455	4455	4455	0
418	20231130	124600	48418040	4455	4455	4455	4455	0
419	20231130	124500	48418040	4455	4455	4455	4455	0
420	20231130	124400	48418040	4455	4455	4455	4455	0
421	20231130	124300	48418040	4455	4455	4455	4455	0
422	20231130	124200	48418040	4455	4455	4455	4455	0
423	20231130	124100	48418040	4455	4455	4455	4455	0
424	20231130	124000	48418040	4455	4455	4455	4455	0
425	20231130	123900	48418040	4455	4455	4455	4455	0
426	20231130	123800	48418040	4455	4455	4455	4455	0
427	20231130	123700	48418040	4455	4455	4455	4455	0
428	20231130	123600	48418040	4455	4455	4455	4455	0
429	20231130	123500	48418040	4455	4455	4455	4455	0
430	20231130	123400	48418040	4455	4455	4455	4455	0
431	20231130	123300	48418040	4455	4455	4455	4455	0
432	20231130	123200	48418040	4455	4465	4465	4455	540
433	20231130	123100	46011895	4465	4465	4465	4465	0
434	20231130	123000	46011895	4465	4465	4465	4465	0
435	20231130	122900	46011895	4465	4465	4465	4465	0
436	20231130	122800	46011895	4465	4465	4465	4465	0
437	20231130	122700	46011895	4465	4465	4465	4465	10
438	20231130	122600	45967245	4465	4465	4465	4465	0
439	20231130	122500	45967245	4465	4465	4465	4465	0
440	20231130	122400	45967245	4465	4465	4465	4465	0
441	20231130	122300	45967245	4465	4465	4465	4465	0
442	20231130	122200	45967245	4465	4465	4465	4465	0
443	20231130	122100	45967245	4465	4465	4465	4465	50
444	20231130	122000	45743995	4465	4465	4465	4465	110
445	20231130	121900	45252845	4465	4465	4465	4465	0
446	20231130	121800	45252845	4465	4465	4465	4465	0
447	20231130	121700	45252845	4465	4465	4465	4465	5
448	20231130	121600	45230520	4465	4465	4465	4465	0
449	20231130	121500	45230520	4465	4465	4465	4465	0
450	20231130	121400	45230520	4465	4465	4465	4465	0
451	20231130	121300	45230520	4465	4465	4465	4465	0
452	20231130	121200	45230520	4465	4465	4465	4465	0
453	20231130	121100	45230520	4465	4465	4465	4465	0
454	20231130	121000	45230520	4465	4465	4465	4465	0
455	20231130	120900	45230520	4465	4465	4465	4465	0
456	20231130	120800	45230520	4465	4465	4465	4465	0
457	20231130	120700	45230520	4465	4465	4465	4465	0
458	20231130	120600	45230520	4465	4465	4465	4465	0
459	20231130	120500	45230520	4465	4465	4465	4465	0
460	20231130	120400	45230520	4465	4465	4465	4465	0
461	20231130	120300	45230520	4465	4465	4465	4465	0
462	20231130	120200	45230520	4465	4465	4465	4465	0
463	20231130	120100	45230520	4465	4465	4465	4465	0
464	20231130	120000	45230520	4465	4465	4465	4465	0
465	20231130	115900	45230520	4465	4465	4465	4465	0
466	20231130	115800	45230520	4465	4465	4465	4465	0
467	20231130	115700	45230520	4465	4465	4465	4465	0
468	20231130	115600	45230520	4465	4465	4465	4465	100
469	20231130	115500	44784020	4465	4465	4465	4465	0
470	20231130	115400	44784020	4465	4465	4465	4465	0
471	20231130	115300	44784020	4465	4465	4465	4465	0
472	20231130	115200	44784020	4465	4465	4465	4465	0
473	20231130	115100	44784020	4465	4465	4465	4465	0
474	20231130	115000	44784020	4465	4465	4465	4465	0
475	20231130	114900	44784020	4465	4465	4465	4465	0
476	20231130	114800	44784020	4465	4465	4465	4465	0
477	20231130	114700	44784020	4465	4465	4465	4465	4
478	20231130	114600	44766160	4465	4465	4465	4465	0
479	20231130	114500	44766160	4465	4465	4465	4465	0
480	20231130	114400	44766160	4465	4465	4465	4465	10
481	20231130	114300	44721510	4465	4465	4465	4465	10
482	20231130	114200	44676860	4465	4465	4465	4465	0
483	20231130	114100	44676860	4465	4465	4465	4465	0
484	20231130	114000	44676860	4465	4470	4470	4465	254
485	20231130	113900	43542625	4470	4470	4470	4470	25
486	20231130	113800	43430875	4470	4470	4470	4470	0
487	20231130	113700	43430875	4470	4470	4470	4470	0
488	20231130	113600	43430875	4470	4470	4470	4470	10
489	20231130	113500	43386175	4470	4470	4470	4470	0
490	20231130	113400	43386175	4470	4470	4470	4470	22
491	20231130	113300	43287835	4470	4470	4470	4470	0
492	20231130	113200	43287835	4470	4470	4470	4470	0
493	20231130	113100	43287835	4470	4470	4470	4470	0
494	20231130	113000	43287835	4470	4470	4470	4470	0
495	20231130	112900	43287835	4470	4470	4470	4470	0
496	20231130	112800	43287835	4470	4470	4470	4470	0
497	20231130	112700	43287835	4470	4480	4480	4470	70
498	20231130	112600	42974450	4480	4480	4480	4480	0
499	20231130	112500	42974450	4480	4480	4480	4480	0
500	20231130	112400	42974450	4480	4480	4480	4480	279
501	20231130	112300	41724530	4480	4480	4480	4480	0
502	20231130	112200	41724530	4480	4480	4480	4480	0
503	20231130	112100	41724530	4480	4480	4480	4480	0
504	20231130	112000	41724530	4480	4480	4480	4480	0
505	20231130	111900	41724530	4480	4480	4480	4480	0
506	20231130	111800	41724530	4480	4480	4480	4480	124
507	20231130	111700	41169010	4485	4485	4485	4485	0
508	20231130	111600	41169010	4485	4485	4485	4485	1
509	20231130	111500	41164525	4480	4480	4480	4480	0
510	20231130	111400	41164525	4480	4480	4480	4480	0
511	20231130	111300	41164525	4480	4480	4480	4480	0
512	20231130	111200	41164525	4480	4480	4480	4480	0
513	20231130	111100	41164525	4480	4480	4480	4480	0
514	20231130	111000	41164525	4480	4485	4485	4480	1131
515	20231130	110900	36092035	4485	4485	4485	4485	1
516	20231130	110800	36087550	4485	4485	4485	4485	5
517	20231130	110700	36065125	4485	4485	4485	4485	5
518	20231130	110600	36042700	4485	4485	4485	4485	5
519	20231130	110500	36020275	4485	4485	4485	4485	0
520	20231130	110400	36020275	4485	4485	4485	4485	5
521	20231130	110300	35997850	4485	4485	4485	4485	5
522	20231130	110200	35975425	4485	4485	4485	4485	5
523	20231130	110100	35953000	4485	4485	4485	4485	8
524	20231130	110000	35917120	4490	4490	4490	4490	0
525	20231130	105900	35917120	4490	4490	4490	4490	0
526	20231130	105800	35917120	4490	4490	4490	4490	0
527	20231130	105700	35917120	4490	4490	4490	4490	0
528	20231130	105600	35917120	4490	4490	4490	4490	4
529	20231130	105500	35899160	4490	4490	4490	4490	0
530	20231130	105400	35899160	4490	4490	4490	4490	3
531	20231130	105300	35885690	4490	4490	4490	4490	0
532	20231130	105200	35885690	4490	4490	4490	4490	1
533	20231130	105100	35881200	4490	4490	4490	4490	0
534	20231130	105000	35881200	4490	4490	4490	4490	1
535	20231130	104900	35876710	4490	4490	4490	4490	1
536	20231130	104800	35872220	4490	4490	4490	4490	2
537	20231130	104700	35863240	4490	4490	4490	4490	0
538	20231130	104600	35863240	4490	4490	4490	4490	10
539	20231130	104500	35818340	4490	4490	4490	4490	35
540	20231130	104400	35661190	4490	4490	4490	4490	5
541	20231130	104300	35638740	4490	4490	4490	4490	53
542	20231130	104200	35400770	4490	4490	4490	4490	15
543	20231130	104100	35333420	4490	4490	4490	4490	4
544	20231130	104000	35315460	4490	4490	4490	4490	0
545	20231130	103900	35315460	4490	4490	4490	4490	0
546	20231130	103800	35315460	4490	4490	4490	4490	1
547	20231130	103700	35310970	4490	4490	4490	4490	3
548	20231130	103600	35297500	4495	4495	4495	4495	0
549	20231130	103500	35297500	4495	4495	4495	4495	0
550	20231130	103400	35297500	4495	4495	4495	4495	0
551	20231130	103300	35297500	4495	4495	4495	4495	0
552	20231130	103200	35297500	4495	4495	4495	4495	0
553	20231130	103100	35297500	4495	4495	4495	4495	0
554	20231130	103000	35297500	4495	4495	4495	4495	0
555	20231130	102900	35297500	4495	4495	4495	4495	1
556	20231130	102800	35293005	4495	4495	4495	4495	0
557	20231130	102700	35293005	4495	4495	4495	4495	0
558	20231130	102600	35293005	4495	4495	4495	4495	16
559	20231130	102500	35221085	4495	4495	4495	4495	0
560	20231130	102400	35221085	4495	4495	4495	4495	0
561	20231130	102300	35221085	4495	4495	4495	4495	0
562	20231130	102200	35221085	4495	4495	4495	4495	0
563	20231130	102100	35221085	4495	4495	4495	4495	0
564	20231130	102000	35221085	4495	4495	4495	4495	0
565	20231130	101900	35221085	4495	4495	4495	4495	0
566	20231130	101800	35221085	4495	4495	4495	4495	1
567	20231130	101700	35216590	4485	4485	4485	4485	0
568	20231130	101600	35216590	4485	4485	4485	4485	162
569	20231130	101500	34490020	4485	4485	4485	4485	0
570	20231130	101400	34490020	4485	4485	4485	4485	0
571	20231130	101300	34490020	4485	4485	4485	4485	1
572	20231130	101200	34485535	4470	4470	4470	4470	17
573	20231130	101100	34409545	4470	4470	4470	4470	0
574	20231130	101000	34409545	4470	4470	4470	4470	0
575	20231130	100900	34409545	4470	4470	4470	4470	0
576	20231130	100800	34409545	4470	4470	4470	4470	0
577	20231130	100700	34409545	4470	4470	4470	4470	0
578	20231130	100600	34409545	4470	4470	4470	4470	0
579	20231130	100500	34409545	4470	4470	4470	4470	0
580	20231130	100400	34409545	4470	4470	4470	4470	28
581	20231130	100300	34284385	4470	4470	4470	4470	50
582	20231130	100200	34060885	4470	4470	4470	4470	0
583	20231130	100100	34060885	4470	4470	4470	4470	0
584	20231130	100000	34060885	4470	4470	4470	4470	1
585	20231130	095900	34056415	4475	4475	4475	4475	14
586	20231130	095800	33993765	4475	4460	4475	4460	30
587	20231130	095700	33859635	4455	4455	4455	4455	30
588	20231130	095600	33725985	4445	4445	4445	4445	0
589	20231130	095500	33725985	4445	4445	4445	4445	0
590	20231130	095400	33725985	4445	4445	4445	4445	0
591	20231130	095300	33725985	4445	4490	4490	4445	4000
592	20231130	095200	15880715	4495	4495	4495	4495	0
593	20231130	095100	15880715	4495	4495	4495	4495	2
594	20231130	095000	15871725	4495	4495	4495	4495	0
595	20231130	094900	15871725	4495	4495	4495	4495	0
596	20231130	094800	15871725	4495	4495	4495	4495	0
597	20231130	094700	15871725	4495	4495	4495	4495	0
598	20231130	094600	15871725	4495	4495	4495	4495	0
599	20231130	094500	15871725	4495	4495	4495	4495	0
600	20231130	094400	15871725	4495	4495	4495	4495	0
601	20231130	094300	15871725	4495	4495	4495	4495	2
602	20231130	094200	15862735	4495	4495	4495	4495	0
603	20231130	094100	15862735	4495	4495	4495	4495	0
604	20231130	094000	15862735	4495	4495	4495	4495	0
605	20231130	093900	15862735	4495	4495	4495	4495	1
606	20231130	093800	15858240	4495	4495	4495	4495	3
607	20231130	093700	15844755	4495	4495	4495	4495	0
608	20231130	093600	15844755	4495	4495	4495	4495	0
609	20231130	093500	15844755	4495	4495	4495	4495	0
610	20231130	093400	15844755	4495	4495	4495	4495	0
611	20231130	093300	15844755	4495	4495	4495	4495	124
612	20231130	093200	15287375	4495	4495	4495	4495	0
613	20231130	093100	15287375	4495	4495	4495	4495	253
614	20231130	093000	14150140	4495	4495	4495	4495	1
615	20231130	092900	14145645	4495	4495	4495	4495	0
616	20231130	092800	14145645	4495	4495	4495	4495	0
617	20231130	092700	14145645	4495	4495	4495	4495	3
618	20231130	092600	14132160	4490	4490	4490	4490	18
619	20231130	092500	14051340	4480	4480	4480	4480	234
620	20231130	092400	13003020	4480	4480	4480	4480	0
621	20231130	092300	13003020	4480	4480	4480	4480	0
622	20231130	092200	13003020	4480	4480	4480	4480	0
623	20231130	092100	13003020	4480	4480	4480	4480	15
624	20231130	092000	12935820	4480	4475	4480	4475	31
625	20231130	091900	12796985	4460	4470	4470	4460	500
626	20231130	091800	10565015	4460	4460	4460	4460	0
627	20231130	091700	10565015	4460	4460	4460	4460	0
628	20231130	091600	10565015	4460	4460	4460	4460	0
629	20231130	091500	10565015	4460	4460	4460	4460	0
630	20231130	091400	10565015	4460	4460	4460	4460	0
631	20231130	091300	10565015	4460	4460	4460	4460	0
632	20231130	091200	10565015	4460	4460	4460	4460	0
633	20231130	091100	10565015	4460	4460	4460	4460	38
634	20231130	091000	10395535	4460	4460	4460	4460	334
635	20231130	090900	8905895	4455	4455	4455	4455	0
636	20231130	090800	8905895	4455	4470	4470	4455	230
637	20231130	090700	7880445	4495	4495	4500	4495	295
638	20231130	090600	6553945	4495	4490	4495	4490	150
639	20231130	090500	5879965	4445	4445	4445	4445	0
640	20231130	090400	5879965	4445	4445	4445	4445	0
641	20231130	090300	5879965	4445	4505	4505	4445	801
642	20231130	090200	2314375	4460	4505	4505	4460	437
643	20231130	090100	365310	4455	4455	4455	4455	0
644	20231130	090000	365310	4455	4455	4455	4455	82