KissMeData/337840/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210700	55220200	19290	19290	19290	19290	19
3	20231130	210600	55220200	19290	19290	19290	19290	0
4	20231130	210500	55220200	19290	19290	19290	19290	0
5	20231130	210400	55220200	19290	19290	19290	19290	0
6	20231130	210300	55220200	19290	19290	19290	19290	0
7	20231130	210200	55220200	19290	19290	19290	19290	0
8	20231130	210100	55220200	19290	19290	19290	19290	0
9	20231130	210000	55220200	19290	19290	19290	19290	0
10	20231130	205900	55220200	19290	19290	19290	19290	0
11	20231130	205800	55220200	19290	19290	19290	19290	0
12	20231130	205700	55220200	19290	19290	19290	19290	0
13	20231130	205600	55220200	19290	19290	19290	19290	0
14	20231130	205500	55220200	19290	19290	19290	19290	0
15	20231130	205400	55220200	19290	19290	19290	19290	0
16	20231130	205300	55220200	19290	19290	19290	19290	0
17	20231130	205200	55220200	19290	19290	19290	19290	0
18	20231130	205100	55220200	19290	19290	19290	19290	0
19	20231130	205000	55220200	19290	19290	19290	19290	0
20	20231130	204900	55220200	19290	19290	19290	19290	0
21	20231130	204800	55220200	19290	19290	19290	19290	0
22	20231130	204700	55220200	19290	19290	19290	19290	0
23	20231130	204600	55220200	19290	19290	19290	19290	0
24	20231130	204500	55220200	19290	19290	19290	19290	0
25	20231130	204400	55220200	19290	19290	19290	19290	0
26	20231130	204300	55220200	19290	19290	19290	19290	0
27	20231130	204200	55220200	19290	19290	19290	19290	0
28	20231130	204100	55220200	19290	19290	19290	19290	0
29	20231130	204000	55220200	19290	19290	19290	19290	0
30	20231130	203900	55220200	19290	19290	19290	19290	0
31	20231130	203800	55220200	19290	19290	19290	19290	0
32	20231130	203700	55220200	19290	19290	19290	19290	19
33	20231130	203600	55220200	19290	19290	19290	19290	0
34	20231130	203500	55220200	19290	19290	19290	19290	0
35	20231130	203400	55220200	19290	19290	19290	19290	0
36	20231130	203300	55220200	19290	19290	19290	19290	0
37	20231130	203200	55220200	19290	19290	19290	19290	0
38	20231130	203100	55220200	19290	19290	19290	19290	0
39	20231130	203000	55220200	19290	19290	19290	19290	0
40	20231130	202900	55220200	19290	19290	19290	19290	0
41	20231130	202800	55220200	19290	19290	19290	19290	0
42	20231130	202700	55220200	19290	19290	19290	19290	0
43	20231130	202600	55220200	19290	19290	19290	19290	0
44	20231130	202500	55220200	19290	19290	19290	19290	0
45	20231130	202400	55220200	19290	19290	19290	19290	0
46	20231130	202300	55220200	19290	19290	19290	19290	0
47	20231130	202200	55220200	19290	19290	19290	19290	0
48	20231130	202100	55220200	19290	19290	19290	19290	0
49	20231130	202000	55220200	19290	19290	19290	19290	0
50	20231130	201900	55220200	19290	19290	19290	19290	0
51	20231130	201800	55220200	19290	19290	19290	19290	0
52	20231130	201700	55220200	19290	19290	19290	19290	0
53	20231130	201600	55220200	19290	19290	19290	19290	0
54	20231130	201500	55220200	19290	19290	19290	19290	0
55	20231130	201400	55220200	19290	19290	19290	19290	0
56	20231130	201300	55220200	19290	19290	19290	19290	0
57	20231130	201200	55220200	19290	19290	19290	19290	0
58	20231130	201100	55220200	19290	19290	19290	19290	0
59	20231130	201000	55220200	19290	19290	19290	19290	0
60	20231130	200900	55220200	19290	19290	19290	19290	0
61	20231130	200800	55220200	19290	19290	19290	19290	0
62	20231130	200700	55220200	19290	19290	19290	19290	19
63	20231130	200600	55220200	19290	19290	19290	19290	0
64	20231130	200500	55220200	19290	19290	19290	19290	0
65	20231130	200400	55220200	19290	19290	19290	19290	0
66	20231130	200300	55220200	19290	19290	19290	19290	0
67	20231130	200200	55220200	19290	19290	19290	19290	0
68	20231130	200100	55220200	19290	19290	19290	19290	0
69	20231130	200000	55220200	19290	19290	19290	19290	0
70	20231130	195900	55220200	19290	19290	19290	19290	0
71	20231130	195800	55220200	19290	19290	19290	19290	0
72	20231130	195700	55220200	19290	19290	19290	19290	0
73	20231130	195600	55220200	19290	19290	19290	19290	0
74	20231130	195500	55220200	19290	19290	19290	19290	0
75	20231130	195400	55220200	19290	19290	19290	19290	0
76	20231130	195300	55220200	19290	19290	19290	19290	0
77	20231130	195200	55220200	19290	19290	19290	19290	0
78	20231130	195100	55220200	19290	19290	19290	19290	0
79	20231130	195000	55220200	19290	19290	19290	19290	0
80	20231130	194900	55220200	19290	19290	19290	19290	0
81	20231130	194800	55220200	19290	19290	19290	19290	0
82	20231130	194700	55220200	19290	19290	19290	19290	0
83	20231130	194600	55220200	19290	19290	19290	19290	0
84	20231130	194500	55220200	19290	19290	19290	19290	0
85	20231130	194400	55220200	19290	19290	19290	19290	0
86	20231130	194300	55220200	19290	19290	19290	19290	0
87	20231130	194200	55220200	19290	19290	19290	19290	0
88	20231130	194100	55220200	19290	19290	19290	19290	0
89	20231130	194000	55220200	19290	19290	19290	19290	0
90	20231130	193900	55220200	19290	19290	19290	19290	0
91	20231130	193800	55220200	19290	19290	19290	19290	0
92	20231130	193700	55220200	19290	19290	19290	19290	19
93	20231130	193600	55220200	19290	19290	19290	19290	0
94	20231130	193500	55220200	19290	19290	19290	19290	0
95	20231130	193400	55220200	19290	19290	19290	19290	0
96	20231130	193300	55220200	19290	19290	19290	19290	0
97	20231130	193200	55220200	19290	19290	19290	19290	0
98	20231130	193100	55220200	19290	19290	19290	19290	0
99	20231130	193000	55220200	19290	19290	19290	19290	0
100	20231130	192900	55220200	19290	19290	19290	19290	0
101	20231130	192800	55220200	19290	19290	19290	19290	0
102	20231130	192700	55220200	19290	19290	19290	19290	0
103	20231130	192600	55220200	19290	19290	19290	19290	0
104	20231130	192500	55220200	19290	19290	19290	19290	0
105	20231130	192400	55220200	19290	19290	19290	19290	0
106	20231130	192300	55220200	19290	19290	19290	19290	0
107	20231130	192200	55220200	19290	19290	19290	19290	0
108	20231130	192100	55220200	19290	19290	19290	19290	0
109	20231130	192000	55220200	19290	19290	19290	19290	0
110	20231130	191900	55220200	19290	19290	19290	19290	0
111	20231130	191800	55220200	19290	19290	19290	19290	0
112	20231130	191700	55220200	19290	19290	19290	19290	0
113	20231130	191600	55220200	19290	19290	19290	19290	0
114	20231130	191500	55220200	19290	19290	19290	19290	0
115	20231130	191400	55220200	19290	19290	19290	19290	0
116	20231130	191300	55220200	19290	19290	19290	19290	0
117	20231130	191200	55220200	19290	19290	19290	19290	0
118	20231130	191100	55220200	19290	19290	19290	19290	0
119	20231130	191000	55220200	19290	19290	19290	19290	0
120	20231130	190900	55220200	19290	19290	19290	19290	0
121	20231130	190800	55220200	19290	19290	19290	19290	0
122	20231130	190700	55220200	19290	19290	19290	19290	19
123	20231130	190600	55220200	19290	19290	19290	19290	0
124	20231130	190500	55220200	19290	19290	19290	19290	0
125	20231130	190400	55220200	19290	19290	19290	19290	0
126	20231130	190300	55220200	19290	19290	19290	19290	0
127	20231130	190200	55220200	19290	19290	19290	19290	0
128	20231130	190100	55220200	19290	19290	19290	19290	0
129	20231130	190000	55220200	19290	19290	19290	19290	0
130	20231130	185900	55220200	19290	19290	19290	19290	0
131	20231130	185800	55220200	19290	19290	19290	19290	0
132	20231130	185700	55220200	19290	19290	19290	19290	0
133	20231130	185600	55220200	19290	19290	19290	19290	0
134	20231130	185500	55220200	19290	19290	19290	19290	0
135	20231130	185400	55220200	19290	19290	19290	19290	0
136	20231130	185300	55220200	19290	19290	19290	19290	0
137	20231130	185200	55220200	19290	19290	19290	19290	0
138	20231130	185100	55220200	19290	19290	19290	19290	0
139	20231130	185000	55220200	19290	19290	19290	19290	0
140	20231130	184900	55220200	19290	19290	19290	19290	0
141	20231130	184800	55220200	19290	19290	19290	19290	0
142	20231130	184700	55220200	19290	19290	19290	19290	0
143	20231130	184600	55220200	19290	19290	19290	19290	0
144	20231130	184500	55220200	19290	19290	19290	19290	0
145	20231130	184400	55220200	19290	19290	19290	19290	0
146	20231130	184300	55220200	19290	19290	19290	19290	0
147	20231130	184200	55220200	19290	19290	19290	19290	0
148	20231130	184100	55220200	19290	19290	19290	19290	0
149	20231130	184000	55220200	19290	19290	19290	19290	0
150	20231130	183900	55220200	19290	19290	19290	19290	0
151	20231130	183800	55220200	19290	19290	19290	19290	0
152	20231130	183700	55220200	19290	19290	19290	19290	19
153	20231130	183600	55220200	19290	19290	19290	19290	0
154	20231130	183500	55220200	19290	19290	19290	19290	0
155	20231130	183400	55220200	19290	19290	19290	19290	0
156	20231130	183300	55220200	19290	19290	19290	19290	0
157	20231130	183200	55220200	19290	19290	19290	19290	0
158	20231130	183100	55220200	19290	19290	19290	19290	0
159	20231130	183000	55220200	19290	19290	19290	19290	0
160	20231130	182900	55220200	19290	19290	19290	19290	0
161	20231130	182800	55220200	19290	19290	19290	19290	0
162	20231130	182700	55220200	19290	19290	19290	19290	0
163	20231130	182600	55220200	19290	19290	19290	19290	0
164	20231130	182500	55220200	19290	19290	19290	19290	0
165	20231130	182400	55220200	19290	19290	19290	19290	0
166	20231130	182300	55220200	19290	19290	19290	19290	0
167	20231130	182200	55220200	19290	19290	19290	19290	0
168	20231130	182100	55220200	19290	19290	19290	19290	0
169	20231130	182000	55220200	19290	19290	19290	19290	0
170	20231130	181900	55220200	19290	19290	19290	19290	0
171	20231130	181800	55220200	19290	19290	19290	19290	0
172	20231130	181700	55220200	19290	19290	19290	19290	0
173	20231130	181600	55220200	19290	19290	19290	19290	0
174	20231130	181500	55220200	19290	19290	19290	19290	0
175	20231130	181400	55220200	19290	19290	19290	19290	0
176	20231130	181300	55220200	19290	19290	19290	19290	0
177	20231130	181200	55220200	19290	19290	19290	19290	0
178	20231130	181100	55220200	19290	19290	19290	19290	0
179	20231130	181000	55220200	19290	19290	19290	19290	0
180	20231130	180900	55220200	19290	19290	19290	19290	0
181	20231130	180800	55220200	19290	19290	19290	19290	0
182	20231130	180700	55220200	19290	19290	19290	19290	19
183	20231130	180600	55220200	19290	19290	19290	19290	0
184	20231130	180500	55220200	19290	19290	19290	19290	0
185	20231130	180400	55220200	19290	19290	19290	19290	0
186	20231130	180300	55220200	19290	19290	19290	19290	0
187	20231130	180200	55220200	19290	19290	19290	19290	0
188	20231130	180100	55220200	19290	19290	19290	19290	0
189	20231130	180000	55220200	19290	19290	19290	19290	0
190	20231130	175900	55220200	19290	19290	19290	19290	0
191	20231130	175800	55220200	19290	19290	19290	19290	0
192	20231130	175700	55220200	19290	19290	19290	19290	0
193	20231130	175600	55220200	19290	19290	19290	19290	0
194	20231130	175500	55220200	19290	19290	19290	19290	0
195	20231130	175400	55220200	19290	19290	19290	19290	0
196	20231130	175300	55220200	19290	19290	19290	19290	0
197	20231130	175200	55220200	19290	19290	19290	19290	0
198	20231130	175100	55220200	19290	19290	19290	19290	0
199	20231130	175000	55220200	19290	19290	19290	19290	0
200	20231130	174900	55220200	19290	19290	19290	19290	0
201	20231130	174800	55220200	19290	19290	19290	19290	0
202	20231130	174700	55220200	19290	19290	19290	19290	0
203	20231130	174600	55220200	19290	19290	19290	19290	0
204	20231130	174500	55220200	19290	19290	19290	19290	0
205	20231130	174400	55220200	19290	19290	19290	19290	0
206	20231130	174300	55220200	19290	19290	19290	19290	0
207	20231130	174200	55220200	19290	19290	19290	19290	0
208	20231130	174100	55220200	19290	19290	19290	19290	0
209	20231130	174000	55220200	19290	19290	19290	19290	0
210	20231130	173900	55220200	19290	19290	19290	19290	0
211	20231130	173800	55220200	19290	19290	19290	19290	0
212	20231130	173700	55220200	19290	19290	19290	19290	19
213	20231130	173600	55220200	19290	19290	19290	19290	0
214	20231130	173500	55220200	19290	19290	19290	19290	0
215	20231130	173400	55220200	19290	19290	19290	19290	0
216	20231130	173300	55220200	19290	19290	19290	19290	0
217	20231130	173200	55220200	19290	19290	19290	19290	0
218	20231130	173100	55220200	19290	19290	19290	19290	0
219	20231130	173000	55220200	19290	19290	19290	19290	0
220	20231130	172900	55220200	19290	19290	19290	19290	0
221	20231130	172800	55220200	19290	19290	19290	19290	0
222	20231130	172700	55220200	19290	19290	19290	19290	0
223	20231130	172600	55220200	19290	19290	19290	19290	0
224	20231130	172500	55220200	19290	19290	19290	19290	0
225	20231130	172400	55220200	19290	19290	19290	19290	0
226	20231130	172300	55220200	19290	19290	19290	19290	0
227	20231130	172200	55220200	19290	19290	19290	19290	0
228	20231130	172100	55220200	19290	19290	19290	19290	0
229	20231130	172000	55220200	19290	19290	19290	19290	0
230	20231130	171900	55220200	19290	19290	19290	19290	0
231	20231130	171800	55220200	19290	19290	19290	19290	0
232	20231130	171700	55220200	19290	19290	19290	19290	0
233	20231130	171600	55220200	19290	19290	19290	19290	0
234	20231130	171500	55220200	19290	19290	19290	19290	0
235	20231130	171400	55220200	19290	19290	19290	19290	0
236	20231130	171300	55220200	19290	19290	19290	19290	0
237	20231130	171200	55220200	19290	19290	19290	19290	0
238	20231130	171100	55220200	19290	19290	19290	19290	0
239	20231130	171000	55220200	19290	19290	19290	19290	0
240	20231130	170900	55220200	19290	19290	19290	19290	0
241	20231130	170800	55220200	19290	19290	19290	19290	0
242	20231130	170700	55220200	19290	19290	19290	19290	19
243	20231130	170600	55220200	19290	19290	19290	19290	0
244	20231130	170500	55220200	19290	19290	19290	19290	0
245	20231130	170400	55220200	19290	19290	19290	19290	0
246	20231130	170300	55220200	19290	19290	19290	19290	0
247	20231130	170200	55220200	19290	19290	19290	19290	0
248	20231130	170100	55220200	19290	19290	19290	19290	0
249	20231130	170000	55220200	19290	19290	19290	19290	0
250	20231130	165900	55220200	19290	19290	19290	19290	0
251	20231130	165800	55220200	19290	19290	19290	19290	0
252	20231130	165700	55220200	19290	19290	19290	19290	0
253	20231130	165600	55220200	19290	19290	19290	19290	0
254	20231130	165500	55220200	19290	19290	19290	19290	0
255	20231130	165400	55220200	19290	19290	19290	19290	0
256	20231130	165300	55220200	19290	19290	19290	19290	0
257	20231130	165200	55220200	19290	19290	19290	19290	0
258	20231130	165100	55220200	19290	19290	19290	19290	0
259	20231130	165000	55220200	19290	19290	19290	19290	0
260	20231130	164900	55220200	19290	19290	19290	19290	0
261	20231130	164800	55220200	19290	19290	19290	19290	0
262	20231130	164700	55220200	19290	19290	19290	19290	0
263	20231130	164600	55220200	19290	19290	19290	19290	0
264	20231130	164500	55220200	19290	19290	19290	19290	0
265	20231130	164400	55220200	19290	19290	19290	19290	0
266	20231130	164300	55220200	19290	19290	19290	19290	0
267	20231130	164200	55220200	19290	19290	19290	19290	0
268	20231130	164100	55220200	19290	19290	19290	19290	0
269	20231130	164000	55220200	19290	19290	19290	19290	0
270	20231130	163900	55220200	19290	19290	19290	19290	0
271	20231130	163800	55220200	19290	19290	19290	19290	0
272	20231130	163700	55220200	19290	19290	19290	19290	19
273	20231130	163600	55220200	19290	19290	19290	19290	0
274	20231130	163500	55220200	19290	19290	19290	19290	0
275	20231130	163400	55220200	19290	19290	19290	19290	0
276	20231130	163300	55220200	19290	19290	19290	19290	0
277	20231130	163200	55220200	19290	19290	19290	19290	0
278	20231130	163100	55220200	19290	19290	19290	19290	0
279	20231130	163000	55220200	19290	19290	19290	19290	0
280	20231130	162900	55220200	19290	19290	19290	19290	0
281	20231130	162800	55220200	19290	19290	19290	19290	0
282	20231130	162700	55220200	19290	19290	19290	19290	0
283	20231130	162600	55220200	19290	19290	19290	19290	0
284	20231130	162500	55220200	19290	19290	19290	19290	0
285	20231130	162400	55220200	19290	19290	19290	19290	0
286	20231130	162300	55220200	19290	19290	19290	19290	0
287	20231130	162200	55220200	19290	19290	19290	19290	0
288	20231130	162100	55220200	19290	19290	19290	19290	0
289	20231130	162000	55220200	19290	19290	19290	19290	0
290	20231130	161900	55220200	19290	19290	19290	19290	0
291	20231130	161800	55220200	19290	19290	19290	19290	0
292	20231130	161700	55220200	19290	19290	19290	19290	0
293	20231130	161600	55220200	19290	19290	19290	19290	0
294	20231130	161500	55220200	19290	19290	19290	19290	0
295	20231130	161400	55220200	19290	19290	19290	19290	0
296	20231130	161300	55220200	19290	19290	19290	19290	0
297	20231130	161200	55220200	19290	19290	19290	19290	0
298	20231130	161100	55220200	19290	19290	19290	19290	0
299	20231130	161000	55220200	19290	19290	19290	19290	0
300	20231130	160900	55220200	19290	19290	19290	19290	0
301	20231130	160800	55220200	19290	19290	19290	19290	0
302	20231130	160700	55220200	19290	19290	19290	19290	19
303	20231130	160600	55220200	19290	19290	19290	19290	0
304	20231130	160500	55220200	19290	19290	19290	19290	0
305	20231130	160400	55220200	19290	19290	19290	19290	0
306	20231130	160300	55220200	19290	19290	19290	19290	0
307	20231130	160200	55220200	19290	19290	19290	19290	0
308	20231130	160100	55220200	19290	19290	19290	19290	0
309	20231130	160000	55220200	19290	19290	19290	19290	0
310	20231130	155900	55220200	19290	19290	19290	19290	0
311	20231130	155800	55220200	19290	19290	19290	19290	0
312	20231130	155700	55220200	19290	19290	19290	19290	0
313	20231130	155600	55220200	19290	19290	19290	19290	0
314	20231130	155500	55220200	19290	19290	19290	19290	0
315	20231130	155400	55220200	19290	19290	19290	19290	0
316	20231130	155300	55220200	19290	19290	19290	19290	0
317	20231130	155200	55220200	19290	19290	19290	19290	0
318	20231130	155100	55220200	19290	19290	19290	19290	0
319	20231130	155000	55220200	19290	19290	19290	19290	0
320	20231130	154900	55220200	19290	19290	19290	19290	0
321	20231130	154800	55220200	19290	19290	19290	19290	0
322	20231130	154700	55220200	19290	19290	19290	19290	0
323	20231130	154600	55220200	19290	19290	19290	19290	0
324	20231130	154500	55220200	19290	19290	19290	19290	0
325	20231130	154400	55220200	19290	19290	19290	19290	0
326	20231130	154300	55220200	19290	19290	19290	19290	0
327	20231130	154200	55220200	19290	19290	19290	19290	0
328	20231130	154100	55220200	19290	19290	19290	19290	0
329	20231130	154000	55220200	19290	19290	19290	19290	0
330	20231130	153900	55220200	19290	19290	19290	19290	0
331	20231130	153800	55220200	19290	19290	19290	19290	0
332	20231130	153700	55220200	19290	19290	19290	19290	19
333	20231130	153600	55220200	19290	19290	19290	19290	0
334	20231130	153500	55220200	19290	19290	19290	19290	0
335	20231130	153400	55220200	19290	19290	19290	19290	0
336	20231130	153300	55220200	19290	19290	19290	19290	0
337	20231130	153200	55220200	19290	19290	19290	19290	0
338	20231130	153100	55220200	19290	19290	19290	19290	0
339	20231130	153000	55220200	19290	19290	19290	19290	19
340	20231130	152900	54853690	19390	19390	19390	19390	0
341	20231130	152800	54853690	19390	19390	19390	19390	0
342	20231130	152700	54853690	19390	19390	19390	19390	0
343	20231130	152600	54853690	19390	19390	19390	19390	0
344	20231130	152500	54853690	19390	19390	19390	19390	0
345	20231130	152400	54853690	19390	19390	19390	19390	0
346	20231130	152300	54853690	19390	19390	19390	19390	0
347	20231130	152200	54853690	19390	19390	19390	19390	0
348	20231130	152100	54853690	19390	19390	19390	19390	0
349	20231130	152000	54853690	19390	19390	19390	19390	0
350	20231130	151900	54853690	19390	19390	19390	19390	0
351	20231130	151800	54853690	19390	19390	19390	19390	0
352	20231130	151700	54853690	19390	19390	19390	19390	25
353	20231130	151600	54368940	19390	19390	19390	19390	0
354	20231130	151500	54368940	19390	19390	19390	19390	0
355	20231130	151400	54368940	19390	19390	19390	19390	0
356	20231130	151300	54368940	19390	19390	19390	19390	1
357	20231130	151200	54349550	19290	19290	19290	19290	47
358	20231130	151100	53442920	19290	19290	19290	19290	0
359	20231130	151000	53442920	19290	19290	19290	19290	0
360	20231130	150900	53442920	19290	19290	19290	19290	0
361	20231130	150800	53442920	19290	19290	19290	19290	0
362	20231130	150700	53442920	19290	19290	19290	19290	0
363	20231130	150600	53442920	19290	19290	19290	19290	1
364	20231130	150500	53423630	19200	19200	19200	19200	35
365	20231130	150400	52751630	19030	19030	19030	19030	34
366	20231130	150300	52104610	19030	19030	19030	19030	0
367	20231130	150200	52104610	19030	19030	19030	19030	0
368	20231130	150100	52104610	19030	19030	19030	19030	0
369	20231130	150000	52104610	19030	19030	19030	19030	0
370	20231130	145900	52104610	19030	19030	19030	19030	0
371	20231130	145800	52104610	19030	19030	19030	19030	0
372	20231130	145700	52104610	19030	19030	19030	19030	0
373	20231130	145600	52104610	19030	19030	19030	19030	0
374	20231130	145500	52104610	19030	19030	19030	19030	0
375	20231130	145400	52104610	19030	19030	19030	19030	0
376	20231130	145300	52104610	19030	19030	19030	19030	0
377	20231130	145200	52104610	19030	19030	19030	19030	0
378	20231130	145100	52104610	19030	19030	19030	19030	0
379	20231130	145000	52104610	19030	19030	19030	19030	0
380	20231130	144900	52104610	19030	19030	19030	19030	0
381	20231130	144800	52104610	19030	19030	19030	19030	0
382	20231130	144700	52104610	19030	19030	19030	19030	0
383	20231130	144600	52104610	19030	19030	19030	19030	0
384	20231130	144500	52104610	19030	19030	19030	19030	0
385	20231130	144400	52104610	19030	19030	19030	19030	0
386	20231130	144300	52104610	19030	19030	19030	19030	1
387	20231130	144200	52085580	19010	19010	19010	19010	0
388	20231130	144100	52085580	19010	19010	19010	19010	0
389	20231130	144000	52085580	19010	19010	19010	19010	0
390	20231130	143900	52085580	19010	19010	19010	19010	0
391	20231130	143800	52085580	19010	19010	19010	19010	0
392	20231130	143700	52085580	19010	19010	19010	19010	0
393	20231130	143600	52085580	19010	19010	19010	19010	0
394	20231130	143500	52085580	19010	19010	19010	19010	0
395	20231130	143400	52085580	19010	19010	19010	19010	5
396	20231130	143300	51990530	19010	19010	19010	19010	45
397	20231130	143200	51135080	19010	19010	19010	19010	21
398	20231130	143100	50735870	19010	19010	19010	19010	0
399	20231130	143000	50735870	19010	19010	19010	19010	0
400	20231130	142900	50735870	19010	19010	19010	19010	0
401	20231130	142800	50735870	19010	19010	19010	19010	0
402	20231130	142700	50735870	19010	19000	19010	19000	2
403	20231130	142600	50697860	18990	18980	18990	18980	169
404	20231130	142500	47488600	18980	18940	18980	18940	65
405	20231130	142400	46256300	18920	18920	18920	18920	49
406	20231130	142300	45329220	18920	18820	18920	18820	18
407	20231130	142200	44990360	18800	18800	18800	18800	0
408	20231130	142100	44990360	18800	18800	18800	18800	45
409	20231130	142000	44144360	18800	18800	18800	18800	0
410	20231130	141900	44144360	18800	18800	18800	18800	0
411	20231130	141800	44144360	18800	18800	18800	18800	0
412	20231130	141700	44144360	18800	18800	18800	18800	0
413	20231130	141600	44144360	18800	18800	18800	18800	0
414	20231130	141500	44144360	18800	18800	18800	18800	0
415	20231130	141400	44144360	18800	18800	18800	18800	0
416	20231130	141300	44144360	18800	18800	18800	18800	0
417	20231130	141200	44144360	18800	18800	18800	18800	0
418	20231130	141100	44144360	18800	18800	18800	18800	23
419	20231130	141000	43711960	18800	18800	18800	18800	0
420	20231130	140900	43711960	18800	18800	18800	18800	0
421	20231130	140800	43711960	18800	18800	18800	18800	64
422	20231130	140700	42508760	18800	18800	18800	18800	6
423	20231130	140600	42395960	18800	18800	18800	18800	27
424	20231130	140500	41888360	18800	18800	18800	18800	0
425	20231130	140400	41888360	18800	18800	18800	18800	0
426	20231130	140300	41888360	18800	18800	18800	18800	0
427	20231130	140200	41888360	18800	18800	18800	18800	0
428	20231130	140100	41888360	18800	18800	18800	18800	0
429	20231130	140000	41888360	18800	18800	18800	18800	0
430	20231130	135900	41888360	18800	18800	18800	18800	0
431	20231130	135800	41888360	18800	18800	18800	18800	0
432	20231130	135700	41888360	18800	18800	18800	18800	0
433	20231130	135600	41888360	18800	18800	18800	18800	0
434	20231130	135500	41888360	18800	18800	18800	18800	0
435	20231130	135400	41888360	18800	18800	18800	18800	0
436	20231130	135300	41888360	18800	18800	18800	18800	0
437	20231130	135200	41888360	18800	18800	18800	18800	0
438	20231130	135100	41888360	18800	18800	18800	18800	1
439	20231130	135000	41869560	18520	18520	18520	18520	0
440	20231130	134900	41869560	18520	18520	18520	18520	0
441	20231130	134800	41869560	18520	18520	18520	18520	50
442	20231130	134700	40943560	18800	18800	18800	18800	0
443	20231130	134600	40943560	18800	18800	18800	18800	6
444	20231130	134500	40830760	18800	18800	18800	18800	0
445	20231130	134400	40830760	18800	18540	18800	18520	106
446	20231130	134300	38866050	18810	18810	18810	18810	0
447	20231130	134200	38866050	18810	18810	18810	18810	0
448	20231130	134100	38866050	18810	18810	18810	18810	0
449	20231130	134000	38866050	18810	18810	18810	18810	0
450	20231130	133900	38866050	18810	18810	18810	18810	0
451	20231130	133800	38866050	18810	18810	18810	18810	0
452	20231130	133700	38866050	18810	18810	18810	18810	0
453	20231130	133600	38866050	18810	18810	18810	18810	0
454	20231130	133500	38866050	18810	18810	18810	18810	0
455	20231130	133400	38866050	18810	18810	18810	18810	0
456	20231130	133300	38866050	18810	18810	18810	18810	0
457	20231130	133200	38866050	18810	18810	18810	18810	0
458	20231130	133100	38866050	18810	18810	18810	18810	0
459	20231130	133000	38866050	18810	18810	18810	18810	0
460	20231130	132900	38866050	18810	18810	18810	18810	0
461	20231130	132800	38866050	18810	18810	18810	18810	0
462	20231130	132700	38866050	18810	18810	18810	18810	0
463	20231130	132600	38866050	18810	18810	18810	18810	0
464	20231130	132500	38866050	18810	18810	18810	18810	0
465	20231130	132400	38866050	18810	18810	18810	18810	0
466	20231130	132300	38866050	18810	18810	18810	18810	0
467	20231130	132200	38866050	18810	18810	18810	18810	0
468	20231130	132100	38866050	18810	18810	18810	18810	0
469	20231130	132000	38866050	18810	18810	18810	18810	0
470	20231130	131900	38866050	18810	18810	18810	18810	0
471	20231130	131800	38866050	18810	18810	18810	18810	0
472	20231130	131700	38866050	18810	18810	18810	18810	0
473	20231130	131600	38866050	18810	18810	18810	18810	0
474	20231130	131500	38866050	18810	18810	18810	18810	0
475	20231130	131400	38866050	18810	18810	18810	18810	0
476	20231130	131300	38866050	18810	18810	18810	18810	0
477	20231130	131200	38866050	18810	18810	18810	18810	0
478	20231130	131100	38866050	18810	18810	18810	18810	0
479	20231130	131000	38866050	18810	18810	18810	18810	0
480	20231130	130900	38866050	18810	18810	18810	18810	0
481	20231130	130800	38866050	18810	18810	18810	18810	0
482	20231130	130700	38866050	18810	18810	18810	18810	0
483	20231130	130600	38866050	18810	18810	18810	18810	0
484	20231130	130500	38866050	18810	18810	18810	18810	0
485	20231130	130400	38866050	18810	18810	18810	18810	0
486	20231130	130300	38866050	18810	18810	18810	18810	0
487	20231130	130200	38866050	18810	18810	18810	18810	0
488	20231130	130100	38866050	18810	18810	18810	18810	0
489	20231130	130000	38866050	18810	18810	18810	18810	0
490	20231130	125900	38866050	18810	18810	18810	18810	0
491	20231130	125800	38866050	18810	18810	18810	18810	0
492	20231130	125700	38866050	18810	18810	18810	18810	0
493	20231130	125600	38866050	18810	18810	18810	18810	0
494	20231130	125500	38866050	18810	18810	18810	18810	0
495	20231130	125400	38866050	18810	18810	18810	18810	0
496	20231130	125300	38866050	18810	18810	18810	18810	0
497	20231130	125200	38866050	18810	18810	18810	18810	0
498	20231130	125100	38866050	18810	18810	18810	18810	0
499	20231130	125000	38866050	18810	18810	18810	18810	0
500	20231130	124900	38866050	18810	18810	18810	18810	0
501	20231130	124800	38866050	18810	18810	18810	18810	0
502	20231130	124700	38866050	18810	18810	18810	18810	0
503	20231130	124600	38866050	18810	18810	18810	18810	1
504	20231130	124500	38847240	18810	18810	18810	18810	2
505	20231130	124400	38809620	18810	18810	18810	18810	0
506	20231130	124300	38809620	18810	18810	18810	18810	0
507	20231130	124200	38809620	18810	18810	18810	18810	0
508	20231130	124100	38809620	18810	18810	18810	18810	0
509	20231130	124000	38809620	18810	18810	18810	18810	10
510	20231130	123900	38621520	18810	18810	18810	18810	0
511	20231130	123800	38621520	18810	18810	18810	18810	0
512	20231130	123700	38621520	18810	18810	18810	18810	0
513	20231130	123600	38621520	18810	18810	18810	18810	0
514	20231130	123500	38621520	18810	18810	18810	18810	20
515	20231130	123400	38245320	18820	18820	18820	18820	0
516	20231130	123300	38245320	18820	18820	18820	18820	0
517	20231130	123200	38245320	18820	18820	18820	18820	0
518	20231130	123100	38245320	18820	18820	18820	18820	0
519	20231130	123000	38245320	18820	18820	18820	18820	0
520	20231130	122900	38245320	18820	18820	18820	18820	0
521	20231130	122800	38245320	18820	18820	18820	18820	0
522	20231130	122700	38245320	18820	18820	18820	18820	0
523	20231130	122600	38245320	18820	18820	18820	18820	0
524	20231130	122500	38245320	18820	18820	18820	18820	0
525	20231130	122400	38245320	18820	18820	18820	18820	0
526	20231130	122300	38245320	18820	18820	18820	18820	0
527	20231130	122200	38245320	18820	18820	18820	18820	0
528	20231130	122100	38245320	18820	18820	18820	18820	0
529	20231130	122000	38245320	18820	18820	18820	18820	0
530	20231130	121900	38245320	18820	18820	18820	18820	0
531	20231130	121800	38245320	18820	18820	18820	18820	0
532	20231130	121700	38245320	18820	18820	18820	18820	0
533	20231130	121600	38245320	18820	18820	18820	18820	0
534	20231130	121500	38245320	18820	18820	18820	18820	0
535	20231130	121400	38245320	18820	18820	18820	18820	0
536	20231130	121300	38245320	18820	18820	18820	18820	0
537	20231130	121200	38245320	18820	18820	18820	18820	0
538	20231130	121100	38245320	18820	18820	18820	18820	0
539	20231130	121000	38245320	18820	18820	18820	18820	0
540	20231130	120900	38245320	18820	18820	18820	18820	0
541	20231130	120800	38245320	18820	18820	18820	18820	0
542	20231130	120700	38245320	18820	18820	18820	18820	0
543	20231130	120600	38245320	18820	18820	18820	18820	0
544	20231130	120500	38245320	18820	18820	18820	18820	0
545	20231130	120400	38245320	18820	18820	18820	18820	0
546	20231130	120300	38245320	18820	18820	18820	18820	0
547	20231130	120200	38245320	18820	18820	18820	18820	0
548	20231130	120100	38245320	18820	18820	18820	18820	0
549	20231130	120000	38245320	18820	18820	18820	18820	0
550	20231130	115900	38245320	18820	18820	18820	18820	0
551	20231130	115800	38245320	18820	18820	18820	18820	0
552	20231130	115700	38245320	18820	18820	18820	18820	0
553	20231130	115600	38245320	18820	18820	18820	18820	0
554	20231130	115500	38245320	18820	18820	18820	18820	0
555	20231130	115400	38245320	18820	18820	18820	18820	0
556	20231130	115300	38245320	18820	18820	18820	18820	0
557	20231130	115200	38245320	18820	18820	18820	18820	0
558	20231130	115100	38245320	18820	18820	18820	18820	0
559	20231130	115000	38245320	18820	18820	18820	18820	0
560	20231130	114900	38245320	18820	18820	18820	18820	0
561	20231130	114800	38245320	18820	18820	18820	18820	0
562	20231130	114700	38245320	18820	18820	18820	18820	0
563	20231130	114600	38245320	18820	18820	18820	18820	0
564	20231130	114500	38245320	18820	18820	18820	18820	0
565	20231130	114400	38245320	18820	18820	18820	18820	2
566	20231130	114300	38207680	18510	18510	18510	18510	0
567	20231130	114200	38207680	18510	18550	18550	18510	111
568	20231130	114100	36152840	18820	18820	18820	18820	0
569	20231130	114000	36152840	18820	18820	18820	18820	0
570	20231130	113900	36152840	18820	18820	18820	18820	0
571	20231130	113800	36152840	18820	18820	18820	18820	0
572	20231130	113700	36152840	18820	18820	18820	18820	0
573	20231130	113600	36152840	18820	18820	18820	18820	0
574	20231130	113500	36152840	18820	18820	18820	18820	0
575	20231130	113400	36152840	18820	18820	18820	18820	0
576	20231130	113300	36152840	18820	18820	18820	18820	0
577	20231130	113200	36152840	18820	18820	18820	18820	0
578	20231130	113100	36152840	18820	18820	18820	18820	0
579	20231130	113000	36152840	18820	18820	18820	18820	0
580	20231130	112900	36152840	18820	18820	18820	18820	0
581	20231130	112800	36152840	18820	18820	18820	18820	0
582	20231130	112700	36152840	18820	18820	18820	18820	0
583	20231130	112600	36152840	18820	18820	18820	18820	0
584	20231130	112500	36152840	18820	18820	18820	18820	0
585	20231130	112400	36152840	18820	18820	18820	18820	0
586	20231130	112300	36152840	18820	18820	18820	18820	0
587	20231130	112200	36152840	18820	18820	18820	18820	0
588	20231130	112100	36152840	18820	18820	18820	18820	0
589	20231130	112000	36152840	18820	18820	18820	18820	0
590	20231130	111900	36152840	18820	18820	18820	18820	0
591	20231130	111800	36152840	18820	18820	18820	18820	0
592	20231130	111700	36152840	18820	18820	18820	18820	1
593	20231130	111600	36134020	18690	18690	18690	18690	0
594	20231130	111500	36134020	18690	18690	18690	18690	0
595	20231130	111400	36134020	18690	18690	18690	18690	0
596	20231130	111300	36134020	18690	18690	18690	18690	0
597	20231130	111200	36134020	18690	18690	18690	18690	0
598	20231130	111100	36134020	18690	18690	18690	18690	0
599	20231130	111000	36134020	18690	18690	18690	18690	0
600	20231130	110900	36134020	18690	18690	18690	18690	0
601	20231130	110800	36134020	18690	18690	18690	18690	1
602	20231130	110700	36115330	18500	18500	18500	18500	0
603	20231130	110600	36115330	18500	18500	18500	18500	0
604	20231130	110500	36115330	18500	18500	18500	18500	0
605	20231130	110400	36115330	18500	18500	18500	18500	0
606	20231130	110300	36115330	18500	18510	18510	18500	89
607	20231130	110200	34468730	18690	18690	18690	18690	0
608	20231130	110100	34468730	18690	18690	18690	18690	1
609	20231130	110000	34450040	18510	18550	18550	18510	100
610	20231130	105900	32598640	18700	18700	18700	18700	0
611	20231130	105800	32598640	18700	18700	18700	18700	0
612	20231130	105700	32598640	18700	18700	18700	18700	0
613	20231130	105600	32598640	18700	18700	18700	18700	1
614	20231130	105500	32579940	18500	18500	18500	18500	0
615	20231130	105400	32579940	18500	18500	18500	18500	0
616	20231130	105300	32579940	18500	18650	18650	18500	497
617	20231130	105200	23345110	18700	18700	18700	18700	0
618	20231130	105100	23345110	18700	18700	18700	18700	0
619	20231130	105000	23345110	18700	18740	18740	18700	14
620	20231130	104900	23083210	18740	18760	18760	18740	30
621	20231130	104800	22520700	18800	18800	18800	18800	0
622	20231130	104700	22520700	18800	18800	18800	18800	1
623	20231130	104600	22501900	18800	18800	18800	18800	0
624	20231130	104500	22501900	18800	18800	18800	18800	1
625	20231130	104400	22483100	18980	18980	18980	18980	0
626	20231130	104300	22483100	18980	18980	18980	18980	0
627	20231130	104200	22483100	18980	18980	18980	18980	0
628	20231130	104100	22483100	18980	18980	18980	18980	0
629	20231130	104000	22483100	18980	18980	18980	18980	0
630	20231130	103900	22483100	18980	18980	18980	18980	0
631	20231130	103800	22483100	18980	18980	18980	18980	0
632	20231130	103700	22483100	18980	18980	18980	18980	0
633	20231130	103600	22483100	18980	18980	18980	18980	0
634	20231130	103500	22483100	18980	18980	18980	18980	0
635	20231130	103400	22483100	18980	18980	18980	18980	0
636	20231130	103300	22483100	18980	18980	18980	18980	0
637	20231130	103200	22483100	18980	18980	18980	18980	0
638	20231130	103100	22483100	18980	18980	18980	18980	0
639	20231130	103000	22483100	18980	18980	18980	18980	0
640	20231130	102900	22483100	18980	18980	18980	18980	0
641	20231130	102800	22483100	18980	18980	18980	18980	0
642	20231130	102700	22483100	18980	18980	18980	18980	0
643	20231130	102600	22483100	18980	18980	18980	18980	0
644	20231130	102500	22483100	18980	18980	18980	18980	0
645	20231130	102400	22483100	18980	18980	18980	18980	0
646	20231130	102300	22483100	18980	18980	18980	18980	0
647	20231130	102200	22483100	18980	18980	18980	18980	0
648	20231130	102100	22483100	18980	18980	18980	18980	0
649	20231130	102000	22483100	18980	18980	18980	18980	0
650	20231130	101900	22483100	18980	18980	18980	18980	0
651	20231130	101800	22483100	18980	18980	18980	18980	0
652	20231130	101700	22483100	18980	18980	18980	18980	0
653	20231130	101600	22483100	18980	18980	18980	18980	0
654	20231130	101500	22483100	18980	18980	18980	18980	0
655	20231130	101400	22483100	18980	18980	18980	18980	0
656	20231130	101300	22483100	18980	18980	18980	18980	0
657	20231130	101200	22483100	18980	18980	18980	18980	1
658	20231130	101100	22464120	18710	18710	18710	18710	0
659	20231130	101000	22464120	18710	18710	18710	18710	0
660	20231130	100900	22464120	18710	18710	18710	18710	0
661	20231130	100800	22464120	18710	18710	18710	18710	0
662	20231130	100700	22464120	18710	18710	18710	18710	0
663	20231130	100600	22464120	18710	18710	18710	18710	100
664	20231130	100500	20593120	18980	18980	18980	18980	0
665	20231130	100400	20593120	18980	18980	18980	18980	0
666	20231130	100300	20593120	18980	18980	18980	18980	1
667	20231130	100200	20574140	18710	18710	18710	18710	0
668	20231130	100100	20574140	18710	18710	18710	18710	100
669	20231130	100000	18703140	19000	19000	19000	19000	0
670	20231130	095900	18703140	19000	19000	19000	19000	0
671	20231130	095800	18703140	19000	19000	19000	19000	0
672	20231130	095700	18703140	19000	19000	19000	19000	0
673	20231130	095600	18703140	19000	19000	19000	19000	1
674	20231130	095500	18684140	18650	18660	18660	18650	120
675	20231130	095400	16445440	18700	18780	18780	18700	190
676	20231130	095300	12883840	18780	18800	18800	18780	140
677	20231130	095200	10253240	19010	19010	19010	19010	0
678	20231130	095100	10253240	19010	19000	19010	19000	11
679	20231130	095000	10044230	18990	18990	18990	18990	0
680	20231130	094900	10044230	18990	18990	18990	18990	0
681	20231130	094800	10044230	18990	18990	18990	18990	0
682	20231130	094700	10044230	18990	18990	18990	18990	0
683	20231130	094600	10044230	18990	18990	18990	18990	0
684	20231130	094500	10044230	18990	18990	18990	18990	0
685	20231130	094400	10044230	18990	18990	18990	18990	0
686	20231130	094300	10044230	18990	18990	18990	18990	0
687	20231130	094200	10044230	18990	18990	18990	18990	0
688	20231130	094100	10044230	18990	18990	18990	18990	0
689	20231130	094000	10044230	18990	18990	18990	18990	0
690	20231130	093900	10044230	18990	18990	18990	18990	100
691	20231130	093800	8145230	19010	19010	19010	19010	0
692	20231130	093700	8145230	19010	19010	19010	19010	0
693	20231130	093600	8145230	19010	19010	19010	19010	0
694	20231130	093500	8145230	19010	19010	19010	19010	0
695	20231130	093400	8145230	19010	19010	19010	19010	0
696	20231130	093300	8145230	19010	19010	19010	19010	0
697	20231130	093200	8145230	19010	19010	19010	19010	0
698	20231130	093100	8145230	19010	19010	19010	19010	1
699	20231130	093000	8126220	19000	19000	19000	19000	0
700	20231130	092900	8126220	19000	19000	19000	19000	80
701	20231130	092800	6606220	19020	19020	19020	19020	1
702	20231130	092700	6587200	18960	18960	18960	18960	100
703	20231130	092600	4691200	18990	18990	18990	18990	100
704	20231130	092500	2792200	19010	19010	19010	19010	0
705	20231130	092400	2792200	19010	19010	19010	19010	0
706	20231130	092300	2792200	19010	19010	19010	19010	100
707	20231130	092200	891200	19020	19020	19020	19020	40
708	20231130	092100	130400	19040	19040	19040	19040	0
709	20231130	092000	130400	19040	19040	19040	19040	0
710	20231130	091900	130400	19040	19040	19040	19040	0
711	20231130	091800	130400	19040	19040	19040	19040	0
712	20231130	091700	130400	19040	19040	19040	19040	0
713	20231130	091600	130400	19040	19040	19040	19040	0
714	20231130	091500	130400	19040	19040	19040	19040	0
715	20231130	091400	130400	19040	19040	19040	19040	0
716	20231130	091300	130400	19040	19040	19040	19040	0
717	20231130	091200	130400	19040	19040	19040	19040	0
718	20231130	091100	130400	19040	19040	19040	19040	0
719	20231130	091000	130400	19040	19040	19040	19040	0
720	20231130	090900	130400	19040	18560	19040	18560	6
721	20231130	090800	18560	18560	18560	18560	18560	0
722	20231130	090700	18560	18560	18560	18560	18560	0
723	20231130	090600	18560	18560	18560	18560	18560	0
724	20231130	090500	18560	18560	18560	18560	18560	0
725	20231130	090400	18560	18560	18560	18560	18560	0
726	20231130	090300	18560	18560	18560	18560	18560	1
727	20231130	090200	0	19010	19010	19010	19010	0
728	20231130	090100	0	19010	19010	19010	19010	0
729	20231130	090000	0	19010	19010	19010	19010	0