KissMeData/033920/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191400	94603840	5340	5340	5340	5340	476
3	20231130	191300	94603840	5340	5340	5340	5340	0
4	20231130	191200	94603840	5340	5340	5340	5340	0
5	20231130	191100	94603840	5340	5340	5340	5340	0
6	20231130	191000	94603840	5340	5340	5340	5340	0
7	20231130	190900	94603840	5340	5340	5340	5340	0
8	20231130	190800	94603840	5340	5340	5340	5340	0
9	20231130	190700	94603840	5340	5340	5340	5340	0
10	20231130	190600	94603840	5340	5340	5340	5340	0
11	20231130	190500	94603840	5340	5340	5340	5340	0
12	20231130	190400	94603840	5340	5340	5340	5340	0
13	20231130	190300	94603840	5340	5340	5340	5340	0
14	20231130	190200	94603840	5340	5340	5340	5340	0
15	20231130	190100	94603840	5340	5340	5340	5340	0
16	20231130	190000	94603840	5340	5340	5340	5340	0
17	20231130	185900	94603840	5340	5340	5340	5340	0
18	20231130	185800	94603840	5340	5340	5340	5340	0
19	20231130	185700	94603840	5340	5340	5340	5340	0
20	20231130	185600	94603840	5340	5340	5340	5340	0
21	20231130	185500	94603840	5340	5340	5340	5340	0
22	20231130	185400	94603840	5340	5340	5340	5340	0
23	20231130	185300	94603840	5340	5340	5340	5340	0
24	20231130	185200	94603840	5340	5340	5340	5340	0
25	20231130	185100	94603840	5340	5340	5340	5340	0
26	20231130	185000	94603840	5340	5340	5340	5340	0
27	20231130	184900	94603840	5340	5340	5340	5340	0
28	20231130	184800	94603840	5340	5340	5340	5340	0
29	20231130	184700	94603840	5340	5340	5340	5340	0
30	20231130	184600	94603840	5340	5340	5340	5340	0
31	20231130	184500	94603840	5340	5340	5340	5340	0
32	20231130	184400	94603840	5340	5340	5340	5340	476
33	20231130	184300	94603840	5340	5340	5340	5340	0
34	20231130	184200	94603840	5340	5340	5340	5340	0
35	20231130	184100	94603840	5340	5340	5340	5340	0
36	20231130	184000	94603840	5340	5340	5340	5340	0
37	20231130	183900	94603840	5340	5340	5340	5340	0
38	20231130	183800	94603840	5340	5340	5340	5340	0
39	20231130	183700	94603840	5340	5340	5340	5340	0
40	20231130	183600	94603840	5340	5340	5340	5340	0
41	20231130	183500	94603840	5340	5340	5340	5340	0
42	20231130	183400	94603840	5340	5340	5340	5340	0
43	20231130	183300	94603840	5340	5340	5340	5340	0
44	20231130	183200	94603840	5340	5340	5340	5340	0
45	20231130	183100	94603840	5340	5340	5340	5340	0
46	20231130	183000	94603840	5340	5340	5340	5340	0
47	20231130	182900	94603840	5340	5340	5340	5340	0
48	20231130	182800	94603840	5340	5340	5340	5340	0
49	20231130	182700	94603840	5340	5340	5340	5340	0
50	20231130	182600	94603840	5340	5340	5340	5340	0
51	20231130	182500	94603840	5340	5340	5340	5340	0
52	20231130	182400	94603840	5340	5340	5340	5340	0
53	20231130	182300	94603840	5340	5340	5340	5340	0
54	20231130	182200	94603840	5340	5340	5340	5340	0
55	20231130	182100	94603840	5340	5340	5340	5340	0
56	20231130	182000	94603840	5340	5340	5340	5340	0
57	20231130	181900	94603840	5340	5340	5340	5340	0
58	20231130	181800	94603840	5340	5340	5340	5340	0
59	20231130	181700	94603840	5340	5340	5340	5340	0
60	20231130	181600	94603840	5340	5340	5340	5340	0
61	20231130	181500	94603840	5340	5340	5340	5340	0
62	20231130	181400	94603840	5340	5340	5340	5340	476
63	20231130	181300	94603840	5340	5340	5340	5340	0
64	20231130	181200	94603840	5340	5340	5340	5340	0
65	20231130	181100	94603840	5340	5340	5340	5340	0
66	20231130	181000	94603840	5340	5340	5340	5340	0
67	20231130	180900	94603840	5340	5340	5340	5340	0
68	20231130	180800	94603840	5340	5340	5340	5340	0
69	20231130	180700	94603840	5340	5340	5340	5340	0
70	20231130	180600	94603840	5340	5340	5340	5340	0
71	20231130	180500	94603840	5340	5340	5340	5340	0
72	20231130	180400	94603840	5340	5340	5340	5340	0
73	20231130	180300	94603840	5340	5340	5340	5340	0
74	20231130	180200	94603840	5340	5340	5340	5340	0
75	20231130	180100	94603840	5340	5340	5340	5340	0
76	20231130	180000	94603840	5340	5340	5340	5340	0
77	20231130	175900	94603840	5340	5340	5340	5340	0
78	20231130	175800	94603840	5340	5340	5340	5340	0
79	20231130	175700	94603840	5340	5340	5340	5340	0
80	20231130	175600	94603840	5340	5340	5340	5340	0
81	20231130	175500	94603840	5340	5340	5340	5340	0
82	20231130	175400	94603840	5340	5340	5340	5340	0
83	20231130	175300	94603840	5340	5340	5340	5340	0
84	20231130	175200	94603840	5340	5340	5340	5340	0
85	20231130	175100	94603840	5340	5340	5340	5340	0
86	20231130	175000	94603840	5340	5340	5340	5340	0
87	20231130	174900	94603840	5340	5340	5340	5340	0
88	20231130	174800	94603840	5340	5340	5340	5340	0
89	20231130	174700	94603840	5340	5340	5340	5340	0
90	20231130	174600	94603840	5340	5340	5340	5340	0
91	20231130	174500	94603840	5340	5340	5340	5340	0
92	20231130	174400	94603840	5340	5340	5340	5340	476
93	20231130	174300	94603840	5340	5340	5340	5340	0
94	20231130	174200	94603840	5340	5340	5340	5340	0
95	20231130	174100	94603840	5340	5340	5340	5340	0
96	20231130	174000	94603840	5340	5340	5340	5340	0
97	20231130	173900	94603840	5340	5340	5340	5340	0
98	20231130	173800	94603840	5340	5340	5340	5340	0
99	20231130	173700	94603840	5340	5340	5340	5340	0
100	20231130	173600	94603840	5340	5340	5340	5340	0
101	20231130	173500	94603840	5340	5340	5340	5340	0
102	20231130	173400	94603840	5340	5340	5340	5340	0
103	20231130	173300	94603840	5340	5340	5340	5340	0
104	20231130	173200	94603840	5340	5340	5340	5340	0
105	20231130	173100	94603840	5340	5340	5340	5340	0
106	20231130	173000	94603840	5340	5340	5340	5340	0
107	20231130	172900	94603840	5340	5340	5340	5340	0
108	20231130	172800	94603840	5340	5340	5340	5340	0
109	20231130	172700	94603840	5340	5340	5340	5340	0
110	20231130	172600	94603840	5340	5340	5340	5340	0
111	20231130	172500	94603840	5340	5340	5340	5340	0
112	20231130	172400	94603840	5340	5340	5340	5340	0
113	20231130	172300	94603840	5340	5340	5340	5340	0
114	20231130	172200	94603840	5340	5340	5340	5340	0
115	20231130	172100	94603840	5340	5340	5340	5340	0
116	20231130	172000	94603840	5340	5340	5340	5340	0
117	20231130	171900	94603840	5340	5340	5340	5340	0
118	20231130	171800	94603840	5340	5340	5340	5340	0
119	20231130	171700	94603840	5340	5340	5340	5340	0
120	20231130	171600	94603840	5340	5340	5340	5340	0
121	20231130	171500	94603840	5340	5340	5340	5340	0
122	20231130	171400	94603840	5340	5340	5340	5340	476
123	20231130	171300	94603840	5340	5340	5340	5340	0
124	20231130	171200	94603840	5340	5340	5340	5340	0
125	20231130	171100	94603840	5340	5340	5340	5340	0
126	20231130	171000	94603840	5340	5340	5340	5340	0
127	20231130	170900	94603840	5340	5340	5340	5340	0
128	20231130	170800	94603840	5340	5340	5340	5340	0
129	20231130	170700	94603840	5340	5340	5340	5340	0
130	20231130	170600	94603840	5340	5340	5340	5340	0
131	20231130	170500	94603840	5340	5340	5340	5340	0
132	20231130	170400	94603840	5340	5340	5340	5340	0
133	20231130	170300	94603840	5340	5340	5340	5340	0
134	20231130	170200	94603840	5340	5340	5340	5340	0
135	20231130	170100	94603840	5340	5340	5340	5340	0
136	20231130	170000	94603840	5340	5340	5340	5340	0
137	20231130	165900	94603840	5340	5340	5340	5340	0
138	20231130	165800	94603840	5340	5340	5340	5340	0
139	20231130	165700	94603840	5340	5340	5340	5340	0
140	20231130	165600	94603840	5340	5340	5340	5340	0
141	20231130	165500	94603840	5340	5340	5340	5340	0
142	20231130	165400	94603840	5340	5340	5340	5340	0
143	20231130	165300	94603840	5340	5340	5340	5340	0
144	20231130	165200	94603840	5340	5340	5340	5340	0
145	20231130	165100	94603840	5340	5340	5340	5340	0
146	20231130	165000	94603840	5340	5340	5340	5340	0
147	20231130	164900	94603840	5340	5340	5340	5340	0
148	20231130	164800	94603840	5340	5340	5340	5340	0
149	20231130	164700	94603840	5340	5340	5340	5340	0
150	20231130	164600	94603840	5340	5340	5340	5340	0
151	20231130	164500	94603840	5340	5340	5340	5340	0
152	20231130	164400	94603840	5340	5340	5340	5340	476
153	20231130	164300	94603840	5340	5340	5340	5340	0
154	20231130	164200	94603840	5340	5340	5340	5340	0
155	20231130	164100	94603840	5340	5340	5340	5340	0
156	20231130	164000	94603840	5340	5340	5340	5340	0
157	20231130	163900	94603840	5340	5340	5340	5340	0
158	20231130	163800	94603840	5340	5340	5340	5340	0
159	20231130	163700	94603840	5340	5340	5340	5340	0
160	20231130	163600	94603840	5340	5340	5340	5340	0
161	20231130	163500	94603840	5340	5340	5340	5340	0
162	20231130	163400	94603840	5340	5340	5340	5340	0
163	20231130	163300	94603840	5340	5340	5340	5340	0
164	20231130	163200	94603840	5340	5340	5340	5340	0
165	20231130	163100	94603840	5340	5340	5340	5340	0
166	20231130	163000	94603840	5340	5340	5340	5340	0
167	20231130	162900	94603840	5340	5340	5340	5340	0
168	20231130	162800	94603840	5340	5340	5340	5340	0
169	20231130	162700	94603840	5340	5340	5340	5340	0
170	20231130	162600	94603840	5340	5340	5340	5340	0
171	20231130	162500	94603840	5340	5340	5340	5340	0
172	20231130	162400	94603840	5340	5340	5340	5340	0
173	20231130	162300	94603840	5340	5340	5340	5340	0
174	20231130	162200	94603840	5340	5340	5340	5340	0
175	20231130	162100	94603840	5340	5340	5340	5340	0
176	20231130	162000	94603840	5340	5340	5340	5340	0
177	20231130	161900	94603840	5340	5340	5340	5340	0
178	20231130	161800	94603840	5340	5340	5340	5340	0
179	20231130	161700	94603840	5340	5340	5340	5340	0
180	20231130	161600	94603840	5340	5340	5340	5340	0
181	20231130	161500	94603840	5340	5340	5340	5340	0
182	20231130	161400	94603840	5340	5340	5340	5340	476
183	20231130	161300	94603840	5340	5340	5340	5340	0
184	20231130	161200	94603840	5340	5340	5340	5340	0
185	20231130	161100	94603840	5340	5340	5340	5340	0
186	20231130	161000	94603840	5340	5340	5340	5340	0
187	20231130	160900	94603840	5340	5340	5340	5340	0
188	20231130	160800	94603840	5340	5340	5340	5340	0
189	20231130	160700	94603840	5340	5340	5340	5340	0
190	20231130	160600	94603840	5340	5340	5340	5340	0
191	20231130	160500	94603840	5340	5340	5340	5340	0
192	20231130	160400	94603840	5340	5340	5340	5340	0
193	20231130	160300	94603840	5340	5340	5340	5340	0
194	20231130	160200	94603840	5340	5340	5340	5340	0
195	20231130	160100	94603840	5340	5340	5340	5340	0
196	20231130	160000	94603840	5340	5340	5340	5340	0
197	20231130	155900	94603840	5340	5340	5340	5340	0
198	20231130	155800	94603840	5340	5340	5340	5340	0
199	20231130	155700	94603840	5340	5340	5340	5340	0
200	20231130	155600	94603840	5340	5340	5340	5340	0
201	20231130	155500	94603840	5340	5340	5340	5340	0
202	20231130	155400	94603840	5340	5340	5340	5340	0
203	20231130	155300	94603840	5340	5340	5340	5340	0
204	20231130	155200	94603840	5340	5340	5340	5340	0
205	20231130	155100	94603840	5340	5340	5340	5340	0
206	20231130	155000	94603840	5340	5340	5340	5340	0
207	20231130	154900	94603840	5340	5340	5340	5340	0
208	20231130	154800	94603840	5340	5340	5340	5340	0
209	20231130	154700	94603840	5340	5340	5340	5340	0
210	20231130	154600	94603840	5340	5340	5340	5340	0
211	20231130	154500	94603840	5340	5340	5340	5340	0
212	20231130	154400	94603840	5340	5340	5340	5340	476
213	20231130	154300	94603840	5340	5340	5340	5340	0
214	20231130	154200	94603840	5340	5340	5340	5340	0
215	20231130	154100	94603840	5340	5340	5340	5340	0
216	20231130	154000	94603840	5340	5340	5340	5340	0
217	20231130	153900	94603840	5340	5340	5340	5340	0
218	20231130	153800	94603840	5340	5340	5340	5340	0
219	20231130	153700	94603840	5340	5340	5340	5340	0
220	20231130	153600	94603840	5340	5340	5340	5340	0
221	20231130	153500	94603840	5340	5340	5340	5340	0
222	20231130	153400	94603840	5340	5340	5340	5340	0
223	20231130	153300	94603840	5340	5340	5340	5340	0
224	20231130	153200	94603840	5340	5340	5340	5340	0
225	20231130	153100	94603840	5340	5340	5340	5340	0
226	20231130	153000	94603840	5340	5340	5340	5340	476
227	20231130	152900	92062000	5330	5330	5330	5330	0
228	20231130	152800	92062000	5330	5330	5330	5330	0
229	20231130	152700	92062000	5330	5330	5330	5330	0
230	20231130	152600	92062000	5330	5330	5330	5330	0
231	20231130	152500	92062000	5330	5330	5330	5330	0
232	20231130	152400	92062000	5330	5330	5330	5330	0
233	20231130	152300	92062000	5330	5330	5330	5330	0
234	20231130	152200	92062000	5330	5330	5330	5330	0
235	20231130	152100	92062000	5330	5330	5330	5330	0
236	20231130	152000	92062000	5330	5330	5330	5330	0
237	20231130	151900	92062000	5330	5330	5350	5330	132
238	20231130	151800	91356080	5350	5350	5350	5350	85
239	20231130	151700	90901330	5330	5350	5350	5330	84
240	20231130	151600	90452070	5330	5330	5330	5330	0
241	20231130	151500	90452070	5330	5350	5350	5330	284
242	20231130	151400	88936850	5350	5350	5350	5350	64
243	20231130	151300	88594450	5350	5350	5350	5350	139
244	20231130	151200	87850800	5350	5350	5350	5350	75
245	20231130	151100	87449550	5330	5350	5350	5330	84
246	20231130	151000	87000370	5350	5350	5350	5350	135
247	20231130	150900	86278120	5350	5350	5350	5350	37
248	20231130	150800	86080170	5330	5350	5350	5330	212
249	20231130	150700	84947470	5350	5350	5350	5350	305
250	20231130	150600	83315720	5350	5350	5350	5350	142
251	20231130	150500	82556020	5350	5350	5350	5350	76
252	20231130	150400	82149420	5350	5350	5350	5350	79
253	20231130	150300	81726770	5350	5350	5350	5350	67
254	20231130	150200	81368320	5350	5350	5350	5350	94
255	20231130	150100	80865420	5350	5350	5350	5350	91
256	20231130	150000	80378570	5350	5330	5350	5330	106
257	20231130	145900	79811490	5350	5350	5350	5350	98
258	20231130	145800	79287190	5330	5350	5350	5330	70
259	20231130	145700	78912710	5350	5350	5350	5350	26
260	20231130	145600	78773610	5350	5350	5350	5350	68
261	20231130	145500	78409810	5340	5340	5340	5340	167
262	20231130	145400	77518030	5340	5340	5340	5340	100
263	20231130	145300	76984030	5340	5340	5340	5340	73
264	20231130	145200	76594210	5340	5340	5340	5340	168
265	20231130	145100	75697090	5330	5330	5330	5330	0
266	20231130	145000	75697090	5330	5330	5330	5330	0
267	20231130	144900	75697090	5330	5340	5340	5330	98
268	20231130	144800	75173780	5340	5340	5340	5340	0
269	20231130	144700	75173780	5340	5340	5340	5340	70
270	20231130	144600	74799980	5340	5340	5340	5340	0
271	20231130	144500	74799980	5340	5340	5340	5340	75
272	20231130	144400	74399480	5340	5340	5340	5340	67
273	20231130	144300	74041700	5340	5340	5340	5340	0
274	20231130	144200	74041700	5340	5340	5340	5340	70
275	20231130	144100	73667900	5340	5340	5340	5340	0
276	20231130	144000	73667900	5340	5340	5340	5340	72
277	20231130	143900	73283420	5330	5330	5330	5330	0
278	20231130	143800	73283420	5330	5330	5330	5330	1
279	20231130	143700	73278090	5330	5330	5330	5330	0
280	20231130	143600	73278090	5330	5330	5330	5330	150
281	20231130	143500	72478590	5340	5340	5340	5340	64
282	20231130	143400	72136830	5340	5340	5340	5340	63
283	20231130	143300	71800410	5340	5340	5340	5340	0
284	20231130	143200	71800410	5340	5340	5340	5340	125
285	20231130	143100	71132910	5340	5340	5340	5340	0
286	20231130	143000	71132910	5340	5330	5340	5330	95
287	20231130	142900	70625620	5330	5340	5340	5330	102
288	20231130	142800	70081240	5340	5340	5340	5340	4
289	20231130	142700	70059880	5340	5340	5340	5340	87
290	20231130	142600	69595300	5340	5340	5340	5340	3
291	20231130	142500	69579280	5340	5340	5340	5340	79
292	20231130	142400	69157420	5340	5340	5340	5340	0
293	20231130	142300	69157420	5340	5330	5340	5330	101
294	20231130	142200	68618400	5330	5330	5330	5330	20
295	20231130	142100	68511800	5340	5340	5340	5340	0
296	20231130	142000	68511800	5340	5340	5340	5340	0
297	20231130	141900	68511800	5340	5340	5340	5340	0
298	20231130	141800	68511800	5340	5330	5340	5330	11
299	20231130	141700	68453160	5330	5330	5330	5330	0
300	20231130	141600	68453160	5330	5330	5330	5330	0
301	20231130	141500	68453160	5330	5330	5330	5330	0
302	20231130	141400	68453160	5330	5330	5330	5330	0
303	20231130	141300	68453160	5330	5330	5330	5330	0
304	20231130	141200	68453160	5330	5330	5330	5330	72
305	20231130	141100	68069400	5330	5330	5330	5330	0
306	20231130	141000	68069400	5330	5330	5330	5330	1069
307	20231130	140900	62371630	5330	5330	5330	5330	0
308	20231130	140800	62371630	5330	5330	5330	5330	0
309	20231130	140700	62371630	5330	5330	5330	5330	0
310	20231130	140600	62371630	5330	5340	5340	5330	957
311	20231130	140500	57261900	5350	5350	5350	5350	0
312	20231130	140400	57261900	5350	5350	5350	5350	0
313	20231130	140300	57261900	5350	5350	5350	5350	0
314	20231130	140200	57261900	5350	5350	5350	5350	0
315	20231130	140100	57261900	5350	5350	5350	5350	200
316	20231130	140000	56191900	5340	5340	5340	5340	0
317	20231130	135900	56191900	5340	5340	5340	5340	0
318	20231130	135800	56191900	5340	5340	5340	5340	0
319	20231130	135700	56191900	5340	5340	5340	5340	0
320	20231130	135600	56191900	5340	5340	5340	5340	0
321	20231130	135500	56191900	5340	5340	5340	5340	1
322	20231130	135400	56186560	5340	5340	5340	5340	0
323	20231130	135300	56186560	5340	5340	5340	5340	0
324	20231130	135200	56186560	5340	5350	5350	5340	1191
325	20231130	135100	49825620	5350	5340	5350	5340	338
326	20231130	135000	48020060	5340	5340	5340	5340	0
327	20231130	134900	48020060	5340	5340	5340	5340	0
328	20231130	134800	48020060	5340	5340	5340	5340	0
329	20231130	134700	48020060	5340	5340	5340	5340	0
330	20231130	134600	48020060	5340	5340	5340	5340	20
331	20231130	134500	47913260	5350	5350	5350	5350	0
332	20231130	134400	47913260	5350	5350	5350	5350	0
333	20231130	134300	47913260	5350	5350	5350	5350	0
334	20231130	134200	47913260	5350	5350	5350	5350	0
335	20231130	134100	47913260	5350	5350	5350	5350	0
336	20231130	134000	47913260	5350	5350	5350	5350	0
337	20231130	133900	47913260	5350	5350	5350	5350	0
338	20231130	133800	47913260	5350	5350	5350	5350	0
339	20231130	133700	47913260	5350	5350	5350	5350	389
340	20231130	133600	45832110	5350	5350	5350	5350	0
341	20231130	133500	45832110	5350	5350	5350	5350	0
342	20231130	133400	45832110	5350	5350	5350	5350	0
343	20231130	133300	45832110	5350	5350	5350	5350	0
344	20231130	133200	45832110	5350	5350	5350	5350	30
345	20231130	133100	45671610	5350	5350	5350	5350	50
346	20231130	133000	45404110	5340	5340	5340	5340	133
347	20231130	132900	44693890	5340	5340	5340	5340	0
348	20231130	132800	44693890	5340	5350	5350	5340	405
349	20231130	132700	42527860	5340	5340	5340	5340	0
350	20231130	132600	42527860	5340	5340	5340	5340	0
351	20231130	132500	42527860	5340	5340	5340	5340	87
352	20231130	132400	42063280	5340	5340	5340	5340	0
353	20231130	132300	42063280	5340	5340	5340	5340	182
354	20231130	132200	41091400	5340	5340	5340	5340	0
355	20231130	132100	41091400	5340	5340	5340	5340	0
356	20231130	132000	41091400	5340	5340	5340	5340	0
357	20231130	131900	41091400	5340	5340	5340	5340	0
358	20231130	131800	41091400	5340	5340	5340	5340	0
359	20231130	131700	41091400	5340	5340	5340	5340	0
360	20231130	131600	41091400	5340	5340	5340	5340	0
361	20231130	131500	41091400	5340	5340	5340	5340	0
362	20231130	131400	41091400	5340	5340	5340	5340	0
363	20231130	131300	41091400	5340	5340	5340	5340	0
364	20231130	131200	41091400	5340	5340	5340	5340	0
365	20231130	131100	41091400	5340	5340	5340	5340	0
366	20231130	131000	41091400	5340	5340	5340	5340	0
367	20231130	130900	41091400	5340	5340	5340	5340	0
368	20231130	130800	41091400	5340	5340	5340	5340	0
369	20231130	130700	41091400	5340	5340	5340	5340	0
370	20231130	130600	41091400	5340	5340	5340	5340	33
371	20231130	130500	40915180	5350	5350	5350	5350	0
372	20231130	130400	40915180	5350	5350	5350	5350	0
373	20231130	130300	40915180	5350	5350	5350	5350	0
374	20231130	130200	40915180	5350	5350	5350	5350	0
375	20231130	130100	40915180	5350	5350	5350	5350	73
376	20231130	130000	40524630	5350	5350	5350	5350	0
377	20231130	125900	40524630	5350	5350	5350	5350	20
378	20231130	125800	40417630	5340	5340	5340	5340	0
379	20231130	125700	40417630	5340	5340	5340	5340	51
380	20231130	125600	40145290	5350	5350	5350	5350	46
381	20231130	125500	39899190	5350	5350	5350	5350	0
382	20231130	125400	39899190	5350	5350	5350	5350	0
383	20231130	125300	39899190	5350	5350	5350	5350	0
384	20231130	125200	39899190	5350	5350	5350	5350	74
385	20231130	125100	39503290	5350	5340	5350	5340	495
386	20231130	125000	36859320	5340	5340	5340	5340	0
387	20231130	124900	36859320	5340	5340	5340	5340	0
388	20231130	124800	36859320	5340	5340	5340	5340	0
389	20231130	124700	36859320	5340	5340	5340	5340	804
390	20231130	124600	32565960	5350	5350	5350	5350	0
391	20231130	124500	32565960	5350	5350	5350	5350	0
392	20231130	124400	32565960	5350	5350	5350	5350	10
393	20231130	124300	32512460	5350	5350	5350	5350	0
394	20231130	124200	32512460	5350	5350	5350	5350	0
395	20231130	124100	32512460	5350	5350	5350	5350	0
396	20231130	124000	32512460	5350	5350	5350	5350	11
397	20231130	123900	32453610	5350	5350	5350	5350	0
398	20231130	123800	32453610	5350	5350	5350	5350	0
399	20231130	123700	32453610	5350	5350	5350	5350	5
400	20231130	123600	32426860	5350	5350	5350	5350	0
401	20231130	123500	32426860	5350	5350	5350	5350	0
402	20231130	123400	32426860	5350	5350	5350	5350	0
403	20231130	123300	32426860	5350	5350	5350	5350	0
404	20231130	123200	32426860	5350	5350	5350	5350	0
405	20231130	123100	32426860	5350	5350	5350	5350	0
406	20231130	123000	32426860	5350	5350	5350	5350	0
407	20231130	122900	32426860	5350	5350	5350	5350	0
408	20231130	122800	32426860	5350	5350	5350	5350	0
409	20231130	122700	32426860	5350	5350	5350	5350	0
410	20231130	122600	32426860	5350	5350	5350	5350	0
411	20231130	122500	32426860	5350	5350	5350	5350	0
412	20231130	122400	32426860	5350	5350	5350	5350	0
413	20231130	122300	32426860	5350	5350	5350	5350	0
414	20231130	122200	32426860	5350	5350	5350	5350	0
415	20231130	122100	32426860	5350	5350	5350	5350	0
416	20231130	122000	32426860	5350	5350	5350	5350	0
417	20231130	121900	32426860	5350	5350	5350	5350	0
418	20231130	121800	32426860	5350	5350	5350	5350	0
419	20231130	121700	32426860	5350	5350	5350	5350	0
420	20231130	121600	32426860	5350	5350	5350	5350	0
421	20231130	121500	32426860	5350	5350	5350	5350	0
422	20231130	121400	32426860	5350	5350	5350	5350	0
423	20231130	121300	32426860	5350	5350	5350	5350	0
424	20231130	121200	32426860	5350	5350	5350	5350	0
425	20231130	121100	32426860	5350	5350	5350	5350	0
426	20231130	121000	32426860	5350	5350	5350	5350	0
427	20231130	120900	32426860	5350	5350	5350	5350	0
428	20231130	120800	32426860	5350	5350	5350	5350	0
429	20231130	120700	32426860	5350	5350	5350	5350	1
430	20231130	120600	32421510	5340	5340	5340	5340	0
431	20231130	120500	32421510	5340	5340	5340	5340	33
432	20231130	120400	32245290	5350	5350	5350	5350	1
433	20231130	120300	32239940	5350	5350	5350	5350	0
434	20231130	120200	32239940	5350	5350	5350	5350	0
435	20231130	120100	32239940	5350	5350	5350	5350	10
436	20231130	120000	32186440	5350	5360	5360	5350	11
437	20231130	115900	32127580	5360	5360	5360	5360	5
438	20231130	115800	32100780	5340	5340	5340	5340	0
439	20231130	115700	32100780	5340	5340	5340	5340	0
440	20231130	115600	32100780	5340	5340	5340	5340	0
441	20231130	115500	32100780	5340	5340	5340	5340	1
442	20231130	115400	32095440	5350	5350	5350	5350	0
443	20231130	115300	32095440	5350	5350	5350	5350	192
444	20231130	115200	31068240	5340	5340	5340	5340	0
445	20231130	115100	31068240	5340	5340	5340	5340	33
446	20231130	115000	30892020	5340	5340	5340	5340	0
447	20231130	114900	30892020	5340	5340	5340	5340	0
448	20231130	114800	30892020	5340	5340	5340	5340	13
449	20231130	114700	30822600	5350	5350	5350	5350	0
450	20231130	114600	30822600	5350	5350	5350	5350	0
451	20231130	114500	30822600	5350	5350	5350	5350	346
452	20231130	114400	28971500	5350	5350	5350	5350	0
453	20231130	114300	28971500	5350	5350	5350	5350	0
454	20231130	114200	28971500	5350	5350	5350	5350	0
455	20231130	114100	28971500	5350	5350	5350	5350	0
456	20231130	114000	28971500	5350	5350	5350	5350	344
457	20231130	113900	27131100	5350	5350	5350	5350	0
458	20231130	113800	27131100	5350	5350	5350	5350	0
459	20231130	113700	27131100	5350	5350	5350	5350	0
460	20231130	113600	27131100	5350	5350	5350	5350	1
461	20231130	113500	27125750	5350	5350	5350	5350	1
462	20231130	113400	27120400	5350	5350	5350	5350	0
463	20231130	113300	27120400	5350	5350	5350	5350	0
464	20231130	113200	27120400	5350	5350	5350	5350	0
465	20231130	113100	27120400	5350	5350	5350	5350	0
466	20231130	113000	27120400	5350	5350	5350	5350	0
467	20231130	112900	27120400	5350	5350	5350	5350	0
468	20231130	112800	27120400	5350	5350	5350	5350	0
469	20231130	112700	27120400	5350	5350	5350	5350	46
470	20231130	112600	26874300	5350	5350	5350	5350	0
471	20231130	112500	26874300	5350	5350	5350	5350	0
472	20231130	112400	26874300	5350	5350	5350	5350	0
473	20231130	112300	26874300	5350	5350	5350	5350	0
474	20231130	112200	26874300	5350	5350	5350	5350	0
475	20231130	112100	26874300	5350	5350	5350	5350	0
476	20231130	112000	26874300	5350	5350	5350	5350	1
477	20231130	111900	26868950	5350	5350	5350	5350	2
478	20231130	111800	26858250	5350	5350	5350	5350	0
479	20231130	111700	26858250	5350	5350	5350	5350	0
480	20231130	111600	26858250	5350	5350	5350	5350	1
481	20231130	111500	26852900	5340	5340	5340	5340	0
482	20231130	111400	26852900	5340	5340	5340	5340	0
483	20231130	111300	26852900	5340	5340	5340	5340	0
484	20231130	111200	26852900	5340	5340	5340	5340	0
485	20231130	111100	26852900	5340	5340	5340	5340	0
486	20231130	111000	26852900	5340	5340	5340	5340	15
487	20231130	110900	26772800	5350	5350	5350	5350	50
488	20231130	110800	26505300	5350	5350	5350	5350	0
489	20231130	110700	26505300	5350	5350	5350	5350	0
490	20231130	110600	26505300	5350	5350	5350	5350	0
491	20231130	110500	26505300	5350	5350	5350	5350	0
492	20231130	110400	26505300	5350	5350	5350	5350	100
493	20231130	110300	25970300	5340	5340	5340	5340	0
494	20231130	110200	25970300	5340	5340	5340	5340	0
495	20231130	110100	25970300	5340	5340	5340	5340	0
496	20231130	110000	25970300	5340	5340	5340	5340	0
497	20231130	105900	25970300	5340	5340	5340	5340	0
498	20231130	105800	25970300	5340	5340	5340	5340	127
499	20231130	105700	25292120	5340	5340	5340	5340	24
500	20231130	105600	25163960	5350	5350	5350	5350	0
501	20231130	105500	25163960	5350	5350	5350	5350	0
502	20231130	105400	25163960	5350	5350	5350	5350	0
503	20231130	105300	25163960	5350	5350	5350	5350	0
504	20231130	105200	25163960	5350	5350	5350	5350	0
505	20231130	105100	25163960	5350	5350	5350	5350	0
506	20231130	105000	25163960	5350	5350	5350	5350	0
507	20231130	104900	25163960	5350	5350	5350	5350	0
508	20231130	104800	25163960	5350	5350	5350	5350	0
509	20231130	104700	25163960	5350	5350	5350	5350	0
510	20231130	104600	25163960	5350	5350	5350	5350	5
511	20231130	104500	25137210	5350	5350	5350	5350	1
512	20231130	104400	25131860	5350	5350	5350	5350	0
513	20231130	104300	25131860	5350	5350	5350	5350	0
514	20231130	104200	25131860	5350	5350	5350	5350	0
515	20231130	104100	25131860	5350	5350	5350	5350	1
516	20231130	104000	25126510	5350	5350	5350	5350	0
517	20231130	103900	25126510	5350	5350	5350	5350	0
518	20231130	103800	25126510	5350	5350	5350	5350	0
519	20231130	103700	25126510	5350	5350	5350	5350	0
520	20231130	103600	25126510	5350	5350	5350	5350	1
521	20231130	103500	25121160	5350	5350	5350	5350	0
522	20231130	103400	25121160	5350	5350	5350	5350	0
523	20231130	103300	25121160	5350	5350	5350	5350	0
524	20231130	103200	25121160	5350	5350	5350	5350	0
525	20231130	103100	25121160	5350	5350	5350	5350	0
526	20231130	103000	25121160	5350	5350	5350	5350	0
527	20231130	102900	25121160	5350	5350	5350	5350	0
528	20231130	102800	25121160	5350	5350	5350	5350	0
529	20231130	102700	25121160	5350	5350	5350	5350	0
530	20231130	102600	25121160	5350	5350	5350	5350	0
531	20231130	102500	25121160	5350	5350	5350	5350	5
532	20231130	102400	25094410	5340	5340	5340	5340	0
533	20231130	102300	25094410	5340	5340	5340	5340	0
534	20231130	102200	25094410	5340	5340	5340	5340	0
535	20231130	102100	25094410	5340	5340	5340	5340	0
536	20231130	102000	25094410	5340	5340	5340	5340	0
537	20231130	101900	25094410	5340	5340	5340	5340	0
538	20231130	101800	25094410	5340	5340	5340	5340	0
539	20231130	101700	25094410	5340	5340	5340	5340	0
540	20231130	101600	25094410	5340	5340	5340	5340	0
541	20231130	101500	25094410	5340	5340	5340	5340	10
542	20231130	101400	25041010	5350	5350	5350	5350	0
543	20231130	101300	25041010	5350	5350	5350	5350	1
544	20231130	101200	25035660	5350	5350	5350	5350	0
545	20231130	101100	25035660	5350	5350	5350	5350	0
546	20231130	101000	25035660	5350	5350	5350	5350	0
547	20231130	100900	25035660	5350	5350	5350	5350	0
548	20231130	100800	25035660	5350	5350	5350	5350	0
549	20231130	100700	25035660	5350	5350	5350	5350	30
550	20231130	100600	24875160	5350	5350	5350	5350	0
551	20231130	100500	24875160	5350	5350	5350	5350	0
552	20231130	100400	24875160	5350	5350	5350	5350	0
553	20231130	100300	24875160	5350	5350	5350	5350	0
554	20231130	100200	24875160	5350	5350	5350	5350	1
555	20231130	100100	24869810	5350	5350	5350	5350	0
556	20231130	100000	24869810	5350	5350	5350	5350	1
557	20231130	095900	24864460	5340	5340	5340	5340	0
558	20231130	095800	24864460	5340	5340	5340	5340	0
559	20231130	095700	24864460	5340	5340	5340	5340	0
560	20231130	095600	24864460	5340	5340	5340	5340	150
561	20231130	095500	24063460	5340	5340	5340	5340	1
562	20231130	095400	24058120	5350	5350	5350	5350	1
563	20231130	095300	24052770	5340	5340	5340	5340	2
564	20231130	095200	24042090	5340	5340	5340	5340	0
565	20231130	095100	24042090	5340	5340	5340	5340	0
566	20231130	095000	24042090	5340	5340	5340	5340	0
567	20231130	094900	24042090	5340	5340	5340	5340	0
568	20231130	094800	24042090	5340	5340	5340	5340	0
569	20231130	094700	24042090	5340	5340	5340	5340	433
570	20231130	094600	21729870	5330	5330	5330	5330	0
571	20231130	094500	21729870	5330	5330	5330	5330	0
572	20231130	094400	21729870	5330	5330	5330	5330	0
573	20231130	094300	21729870	5330	5330	5330	5330	0
574	20231130	094200	21729870	5330	5330	5330	5330	0
575	20231130	094100	21729870	5330	5330	5330	5330	0
576	20231130	094000	21729870	5330	5330	5330	5330	2
577	20231130	093900	21719210	5330	5330	5330	5330	0
578	20231130	093800	21719210	5330	5330	5330	5330	711
579	20231130	093700	17929580	5340	5340	5340	5340	0
580	20231130	093600	17929580	5340	5340	5340	5340	0
581	20231130	093500	17929580	5340	5340	5340	5340	2
582	20231130	093400	17918900	5340	5340	5340	5340	6
583	20231130	093300	17886860	5340	5340	5340	5340	0
584	20231130	093200	17886860	5340	5340	5340	5340	0
585	20231130	093100	17886860	5340	5340	5340	5340	10
586	20231130	093000	17833460	5340	5340	5340	5340	1
587	20231130	092900	17828120	5340	5340	5340	5340	2
588	20231130	092800	17817440	5330	5330	5330	5330	0
589	20231130	092700	17817440	5330	5330	5330	5330	323
590	20231130	092600	16095850	5330	5320	5330	5320	447
591	20231130	092500	13714840	5320	5320	5320	5320	131
592	20231130	092400	13017920	5320	5320	5320	5320	15
593	20231130	092300	12938120	5320	5320	5320	5320	207
594	20231130	092200	11836880	5320	5320	5320	5320	50
595	20231130	092100	11570880	5320	5320	5320	5320	101
596	20231130	092000	11033560	5320	5320	5320	5320	8
597	20231130	091900	10991000	5320	5320	5320	5320	1
598	20231130	091800	10985680	5310	5310	5310	5310	0
599	20231130	091700	10985680	5310	5310	5310	5310	56
600	20231130	091600	10688320	5310	5320	5320	5310	580
601	20231130	091500	7607650	5320	5320	5320	5320	0
602	20231130	091400	7607650	5320	5320	5320	5320	491
603	20231130	091300	4995530	5330	5330	5330	5330	0
604	20231130	091200	4995530	5330	5330	5340	5330	133
605	20231130	091100	4286630	5330	5330	5330	5330	50
606	20231130	091000	4020130	5330	5330	5330	5330	79
607	20231130	090900	3599060	5330	5330	5330	5330	170
608	20231130	090800	2692960	5330	5330	5330	5330	350
609	20231130	090700	827460	5320	5330	5330	5320	30
610	20231130	090600	667840	5330	5330	5330	5330	17
611	20231130	090500	577230	5340	5340	5340	5340	20
612	20231130	090400	470430	5340	5340	5340	5340	0
613	20231130	090300	470430	5340	5350	5350	5340	57
614	20231130	090200	165850	5350	5350	5350	5350	0
615	20231130	090100	165850	5350	5350	5350	5350	0
616	20231130	090000	165850	5350	5350	5350	5350	31