KissMeData/262840/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204800	40999620	5460	5460	5460	5460	242
3	20231130	204700	40999620	5460	5460	5460	5460	0
4	20231130	204600	40999620	5460	5460	5460	5460	0
5	20231130	204500	40999620	5460	5460	5460	5460	0
6	20231130	204400	40999620	5460	5460	5460	5460	0
7	20231130	204300	40999620	5460	5460	5460	5460	0
8	20231130	204200	40999620	5460	5460	5460	5460	0
9	20231130	204100	40999620	5460	5460	5460	5460	0
10	20231130	204000	40999620	5460	5460	5460	5460	0
11	20231130	203900	40999620	5460	5460	5460	5460	0
12	20231130	203800	40999620	5460	5460	5460	5460	0
13	20231130	203700	40999620	5460	5460	5460	5460	0
14	20231130	203600	40999620	5460	5460	5460	5460	0
15	20231130	203500	40999620	5460	5460	5460	5460	0
16	20231130	203400	40999620	5460	5460	5460	5460	0
17	20231130	203300	40999620	5460	5460	5460	5460	0
18	20231130	203200	40999620	5460	5460	5460	5460	0
19	20231130	203100	40999620	5460	5460	5460	5460	0
20	20231130	203000	40999620	5460	5460	5460	5460	0
21	20231130	202900	40999620	5460	5460	5460	5460	0
22	20231130	202800	40999620	5460	5460	5460	5460	0
23	20231130	202700	40999620	5460	5460	5460	5460	0
24	20231130	202600	40999620	5460	5460	5460	5460	0
25	20231130	202500	40999620	5460	5460	5460	5460	0
26	20231130	202400	40999620	5460	5460	5460	5460	0
27	20231130	202300	40999620	5460	5460	5460	5460	0
28	20231130	202200	40999620	5460	5460	5460	5460	0
29	20231130	202100	40999620	5460	5460	5460	5460	0
30	20231130	202000	40999620	5460	5460	5460	5460	0
31	20231130	201900	40999620	5460	5460	5460	5460	0
32	20231130	201800	40999620	5460	5460	5460	5460	242
33	20231130	201700	40999620	5460	5460	5460	5460	0
34	20231130	201600	40999620	5460	5460	5460	5460	0
35	20231130	201500	40999620	5460	5460	5460	5460	0
36	20231130	201400	40999620	5460	5460	5460	5460	0
37	20231130	201300	40999620	5460	5460	5460	5460	0
38	20231130	201200	40999620	5460	5460	5460	5460	0
39	20231130	201100	40999620	5460	5460	5460	5460	0
40	20231130	201000	40999620	5460	5460	5460	5460	0
41	20231130	200900	40999620	5460	5460	5460	5460	0
42	20231130	200800	40999620	5460	5460	5460	5460	0
43	20231130	200700	40999620	5460	5460	5460	5460	0
44	20231130	200600	40999620	5460	5460	5460	5460	0
45	20231130	200500	40999620	5460	5460	5460	5460	0
46	20231130	200400	40999620	5460	5460	5460	5460	0
47	20231130	200300	40999620	5460	5460	5460	5460	0
48	20231130	200200	40999620	5460	5460	5460	5460	0
49	20231130	200100	40999620	5460	5460	5460	5460	0
50	20231130	200000	40999620	5460	5460	5460	5460	0
51	20231130	195900	40999620	5460	5460	5460	5460	0
52	20231130	195800	40999620	5460	5460	5460	5460	0
53	20231130	195700	40999620	5460	5460	5460	5460	0
54	20231130	195600	40999620	5460	5460	5460	5460	0
55	20231130	195500	40999620	5460	5460	5460	5460	0
56	20231130	195400	40999620	5460	5460	5460	5460	0
57	20231130	195300	40999620	5460	5460	5460	5460	0
58	20231130	195200	40999620	5460	5460	5460	5460	0
59	20231130	195100	40999620	5460	5460	5460	5460	0
60	20231130	195000	40999620	5460	5460	5460	5460	0
61	20231130	194900	40999620	5460	5460	5460	5460	0
62	20231130	194800	40999620	5460	5460	5460	5460	242
63	20231130	194700	40999620	5460	5460	5460	5460	0
64	20231130	194600	40999620	5460	5460	5460	5460	0
65	20231130	194500	40999620	5460	5460	5460	5460	0
66	20231130	194400	40999620	5460	5460	5460	5460	0
67	20231130	194300	40999620	5460	5460	5460	5460	0
68	20231130	194200	40999620	5460	5460	5460	5460	0
69	20231130	194100	40999620	5460	5460	5460	5460	0
70	20231130	194000	40999620	5460	5460	5460	5460	0
71	20231130	193900	40999620	5460	5460	5460	5460	0
72	20231130	193800	40999620	5460	5460	5460	5460	0
73	20231130	193700	40999620	5460	5460	5460	5460	0
74	20231130	193600	40999620	5460	5460	5460	5460	0
75	20231130	193500	40999620	5460	5460	5460	5460	0
76	20231130	193400	40999620	5460	5460	5460	5460	0
77	20231130	193300	40999620	5460	5460	5460	5460	0
78	20231130	193200	40999620	5460	5460	5460	5460	0
79	20231130	193100	40999620	5460	5460	5460	5460	0
80	20231130	193000	40999620	5460	5460	5460	5460	0
81	20231130	192900	40999620	5460	5460	5460	5460	0
82	20231130	192800	40999620	5460	5460	5460	5460	0
83	20231130	192700	40999620	5460	5460	5460	5460	0
84	20231130	192600	40999620	5460	5460	5460	5460	0
85	20231130	192500	40999620	5460	5460	5460	5460	0
86	20231130	192400	40999620	5460	5460	5460	5460	0
87	20231130	192300	40999620	5460	5460	5460	5460	0
88	20231130	192200	40999620	5460	5460	5460	5460	0
89	20231130	192100	40999620	5460	5460	5460	5460	0
90	20231130	192000	40999620	5460	5460	5460	5460	0
91	20231130	191900	40999620	5460	5460	5460	5460	0
92	20231130	191800	40999620	5460	5460	5460	5460	242
93	20231130	191700	40999620	5460	5460	5460	5460	0
94	20231130	191600	40999620	5460	5460	5460	5460	0
95	20231130	191500	40999620	5460	5460	5460	5460	0
96	20231130	191400	40999620	5460	5460	5460	5460	0
97	20231130	191300	40999620	5460	5460	5460	5460	0
98	20231130	191200	40999620	5460	5460	5460	5460	0
99	20231130	191100	40999620	5460	5460	5460	5460	0
100	20231130	191000	40999620	5460	5460	5460	5460	0
101	20231130	190900	40999620	5460	5460	5460	5460	0
102	20231130	190800	40999620	5460	5460	5460	5460	0
103	20231130	190700	40999620	5460	5460	5460	5460	0
104	20231130	190600	40999620	5460	5460	5460	5460	0
105	20231130	190500	40999620	5460	5460	5460	5460	0
106	20231130	190400	40999620	5460	5460	5460	5460	0
107	20231130	190300	40999620	5460	5460	5460	5460	0
108	20231130	190200	40999620	5460	5460	5460	5460	0
109	20231130	190100	40999620	5460	5460	5460	5460	0
110	20231130	190000	40999620	5460	5460	5460	5460	0
111	20231130	185900	40999620	5460	5460	5460	5460	0
112	20231130	185800	40999620	5460	5460	5460	5460	0
113	20231130	185700	40999620	5460	5460	5460	5460	0
114	20231130	185600	40999620	5460	5460	5460	5460	0
115	20231130	185500	40999620	5460	5460	5460	5460	0
116	20231130	185400	40999620	5460	5460	5460	5460	0
117	20231130	185300	40999620	5460	5460	5460	5460	0
118	20231130	185200	40999620	5460	5460	5460	5460	0
119	20231130	185100	40999620	5460	5460	5460	5460	0
120	20231130	185000	40999620	5460	5460	5460	5460	0
121	20231130	184900	40999620	5460	5460	5460	5460	0
122	20231130	184800	40999620	5460	5460	5460	5460	242
123	20231130	184700	40999620	5460	5460	5460	5460	0
124	20231130	184600	40999620	5460	5460	5460	5460	0
125	20231130	184500	40999620	5460	5460	5460	5460	0
126	20231130	184400	40999620	5460	5460	5460	5460	0
127	20231130	184300	40999620	5460	5460	5460	5460	0
128	20231130	184200	40999620	5460	5460	5460	5460	0
129	20231130	184100	40999620	5460	5460	5460	5460	0
130	20231130	184000	40999620	5460	5460	5460	5460	0
131	20231130	183900	40999620	5460	5460	5460	5460	0
132	20231130	183800	40999620	5460	5460	5460	5460	0
133	20231130	183700	40999620	5460	5460	5460	5460	0
134	20231130	183600	40999620	5460	5460	5460	5460	0
135	20231130	183500	40999620	5460	5460	5460	5460	0
136	20231130	183400	40999620	5460	5460	5460	5460	0
137	20231130	183300	40999620	5460	5460	5460	5460	0
138	20231130	183200	40999620	5460	5460	5460	5460	0
139	20231130	183100	40999620	5460	5460	5460	5460	0
140	20231130	183000	40999620	5460	5460	5460	5460	0
141	20231130	182900	40999620	5460	5460	5460	5460	0
142	20231130	182800	40999620	5460	5460	5460	5460	0
143	20231130	182700	40999620	5460	5460	5460	5460	0
144	20231130	182600	40999620	5460	5460	5460	5460	0
145	20231130	182500	40999620	5460	5460	5460	5460	0
146	20231130	182400	40999620	5460	5460	5460	5460	0
147	20231130	182300	40999620	5460	5460	5460	5460	0
148	20231130	182200	40999620	5460	5460	5460	5460	0
149	20231130	182100	40999620	5460	5460	5460	5460	0
150	20231130	182000	40999620	5460	5460	5460	5460	0
151	20231130	181900	40999620	5460	5460	5460	5460	0
152	20231130	181800	40999620	5460	5460	5460	5460	242
153	20231130	181700	40999620	5460	5460	5460	5460	0
154	20231130	181600	40999620	5460	5460	5460	5460	0
155	20231130	181500	40999620	5460	5460	5460	5460	0
156	20231130	181400	40999620	5460	5460	5460	5460	0
157	20231130	181300	40999620	5460	5460	5460	5460	0
158	20231130	181200	40999620	5460	5460	5460	5460	0
159	20231130	181100	40999620	5460	5460	5460	5460	0
160	20231130	181000	40999620	5460	5460	5460	5460	0
161	20231130	180900	40999620	5460	5460	5460	5460	0
162	20231130	180800	40999620	5460	5460	5460	5460	0
163	20231130	180700	40999620	5460	5460	5460	5460	0
164	20231130	180600	40999620	5460	5460	5460	5460	0
165	20231130	180500	40999620	5460	5460	5460	5460	0
166	20231130	180400	40999620	5460	5460	5460	5460	0
167	20231130	180300	40999620	5460	5460	5460	5460	0
168	20231130	180200	40999620	5460	5460	5460	5460	0
169	20231130	180100	40999620	5460	5460	5460	5460	0
170	20231130	180000	40999620	5460	5460	5460	5460	0
171	20231130	175900	40999620	5460	5460	5460	5460	0
172	20231130	175800	40999620	5460	5460	5460	5460	0
173	20231130	175700	40999620	5460	5460	5460	5460	0
174	20231130	175600	40999620	5460	5460	5460	5460	0
175	20231130	175500	40999620	5460	5460	5460	5460	0
176	20231130	175400	40999620	5460	5460	5460	5460	0
177	20231130	175300	40999620	5460	5460	5460	5460	0
178	20231130	175200	40999620	5460	5460	5460	5460	0
179	20231130	175100	40999620	5460	5460	5460	5460	0
180	20231130	175000	40999620	5460	5460	5460	5460	0
181	20231130	174900	40999620	5460	5460	5460	5460	0
182	20231130	174800	40999620	5460	5460	5460	5460	242
183	20231130	174700	40999620	5460	5460	5460	5460	0
184	20231130	174600	40999620	5460	5460	5460	5460	0
185	20231130	174500	40999620	5460	5460	5460	5460	0
186	20231130	174400	40999620	5460	5460	5460	5460	0
187	20231130	174300	40999620	5460	5460	5460	5460	0
188	20231130	174200	40999620	5460	5460	5460	5460	0
189	20231130	174100	40999620	5460	5460	5460	5460	0
190	20231130	174000	40999620	5460	5460	5460	5460	0
191	20231130	173900	40999620	5460	5460	5460	5460	0
192	20231130	173800	40999620	5460	5460	5460	5460	0
193	20231130	173700	40999620	5460	5460	5460	5460	0
194	20231130	173600	40999620	5460	5460	5460	5460	0
195	20231130	173500	40999620	5460	5460	5460	5460	0
196	20231130	173400	40999620	5460	5460	5460	5460	0
197	20231130	173300	40999620	5460	5460	5460	5460	0
198	20231130	173200	40999620	5460	5460	5460	5460	0
199	20231130	173100	40999620	5460	5460	5460	5460	0
200	20231130	173000	40999620	5460	5460	5460	5460	0
201	20231130	172900	40999620	5460	5460	5460	5460	0
202	20231130	172800	40999620	5460	5460	5460	5460	0
203	20231130	172700	40999620	5460	5460	5460	5460	0
204	20231130	172600	40999620	5460	5460	5460	5460	0
205	20231130	172500	40999620	5460	5460	5460	5460	0
206	20231130	172400	40999620	5460	5460	5460	5460	0
207	20231130	172300	40999620	5460	5460	5460	5460	0
208	20231130	172200	40999620	5460	5460	5460	5460	0
209	20231130	172100	40999620	5460	5460	5460	5460	0
210	20231130	172000	40999620	5460	5460	5460	5460	0
211	20231130	171900	40999620	5460	5460	5460	5460	0
212	20231130	171800	40999620	5460	5460	5460	5460	242
213	20231130	171700	40999620	5460	5460	5460	5460	0
214	20231130	171600	40999620	5460	5460	5460	5460	0
215	20231130	171500	40999620	5460	5460	5460	5460	0
216	20231130	171400	40999620	5460	5460	5460	5460	0
217	20231130	171300	40999620	5460	5460	5460	5460	0
218	20231130	171200	40999620	5460	5460	5460	5460	0
219	20231130	171100	40999620	5460	5460	5460	5460	0
220	20231130	171000	40999620	5460	5460	5460	5460	0
221	20231130	170900	40999620	5460	5460	5460	5460	0
222	20231130	170800	40999620	5460	5460	5460	5460	0
223	20231130	170700	40999620	5460	5460	5460	5460	0
224	20231130	170600	40999620	5460	5460	5460	5460	0
225	20231130	170500	40999620	5460	5460	5460	5460	0
226	20231130	170400	40999620	5460	5460	5460	5460	0
227	20231130	170300	40999620	5460	5460	5460	5460	0
228	20231130	170200	40999620	5460	5460	5460	5460	0
229	20231130	170100	40999620	5460	5460	5460	5460	0
230	20231130	170000	40999620	5460	5460	5460	5460	0
231	20231130	165900	40999620	5460	5460	5460	5460	0
232	20231130	165800	40999620	5460	5460	5460	5460	0
233	20231130	165700	40999620	5460	5460	5460	5460	0
234	20231130	165600	40999620	5460	5460	5460	5460	0
235	20231130	165500	40999620	5460	5460	5460	5460	0
236	20231130	165400	40999620	5460	5460	5460	5460	0
237	20231130	165300	40999620	5460	5460	5460	5460	0
238	20231130	165200	40999620	5460	5460	5460	5460	0
239	20231130	165100	40999620	5460	5460	5460	5460	0
240	20231130	165000	40999620	5460	5460	5460	5460	0
241	20231130	164900	40999620	5460	5460	5460	5460	0
242	20231130	164800	40999620	5460	5460	5460	5460	242
243	20231130	164700	40999620	5460	5460	5460	5460	0
244	20231130	164600	40999620	5460	5460	5460	5460	0
245	20231130	164500	40999620	5460	5460	5460	5460	0
246	20231130	164400	40999620	5460	5460	5460	5460	0
247	20231130	164300	40999620	5460	5460	5460	5460	0
248	20231130	164200	40999620	5460	5460	5460	5460	0
249	20231130	164100	40999620	5460	5460	5460	5460	0
250	20231130	164000	40999620	5460	5460	5460	5460	0
251	20231130	163900	40999620	5460	5460	5460	5460	0
252	20231130	163800	40999620	5460	5460	5460	5460	0
253	20231130	163700	40999620	5460	5460	5460	5460	0
254	20231130	163600	40999620	5460	5460	5460	5460	0
255	20231130	163500	40999620	5460	5460	5460	5460	0
256	20231130	163400	40999620	5460	5460	5460	5460	0
257	20231130	163300	40999620	5460	5460	5460	5460	0
258	20231130	163200	40999620	5460	5460	5460	5460	0
259	20231130	163100	40999620	5460	5460	5460	5460	0
260	20231130	163000	40999620	5460	5460	5460	5460	0
261	20231130	162900	40999620	5460	5460	5460	5460	0
262	20231130	162800	40999620	5460	5460	5460	5460	0
263	20231130	162700	40999620	5460	5460	5460	5460	0
264	20231130	162600	40999620	5460	5460	5460	5460	0
265	20231130	162500	40999620	5460	5460	5460	5460	0
266	20231130	162400	40999620	5460	5460	5460	5460	0
267	20231130	162300	40999620	5460	5460	5460	5460	0
268	20231130	162200	40999620	5460	5460	5460	5460	0
269	20231130	162100	40999620	5460	5460	5460	5460	0
270	20231130	162000	40999620	5460	5460	5460	5460	0
271	20231130	161900	40999620	5460	5460	5460	5460	0
272	20231130	161800	40999620	5460	5460	5460	5460	242
273	20231130	161700	40999620	5460	5460	5460	5460	0
274	20231130	161600	40999620	5460	5460	5460	5460	0
275	20231130	161500	40999620	5460	5460	5460	5460	0
276	20231130	161400	40999620	5460	5460	5460	5460	0
277	20231130	161300	40999620	5460	5460	5460	5460	0
278	20231130	161200	40999620	5460	5460	5460	5460	0
279	20231130	161100	40999620	5460	5460	5460	5460	0
280	20231130	161000	40999620	5460	5460	5460	5460	0
281	20231130	160900	40999620	5460	5460	5460	5460	0
282	20231130	160800	40999620	5460	5460	5460	5460	0
283	20231130	160700	40999620	5460	5460	5460	5460	0
284	20231130	160600	40999620	5460	5460	5460	5460	0
285	20231130	160500	40999620	5460	5460	5460	5460	0
286	20231130	160400	40999620	5460	5460	5460	5460	0
287	20231130	160300	40999620	5460	5460	5460	5460	0
288	20231130	160200	40999620	5460	5460	5460	5460	0
289	20231130	160100	40999620	5460	5460	5460	5460	0
290	20231130	160000	40999620	5460	5460	5460	5460	0
291	20231130	155900	40999620	5460	5460	5460	5460	0
292	20231130	155800	40999620	5460	5460	5460	5460	0
293	20231130	155700	40999620	5460	5460	5460	5460	0
294	20231130	155600	40999620	5460	5460	5460	5460	0
295	20231130	155500	40999620	5460	5460	5460	5460	0
296	20231130	155400	40999620	5460	5460	5460	5460	0
297	20231130	155300	40999620	5460	5460	5460	5460	0
298	20231130	155200	40999620	5460	5460	5460	5460	0
299	20231130	155100	40999620	5460	5460	5460	5460	0
300	20231130	155000	40999620	5460	5460	5460	5460	0
301	20231130	154900	40999620	5460	5460	5460	5460	0
302	20231130	154800	40999620	5460	5460	5460	5460	242
303	20231130	154700	40999620	5460	5460	5460	5460	0
304	20231130	154600	40999620	5460	5460	5460	5460	0
305	20231130	154500	40999620	5460	5460	5460	5460	0
306	20231130	154400	40999620	5460	5460	5460	5460	0
307	20231130	154300	40999620	5460	5460	5460	5460	0
308	20231130	154200	40999620	5460	5460	5460	5460	0
309	20231130	154100	40999620	5460	5460	5460	5460	0
310	20231130	154000	40999620	5460	5460	5460	5460	0
311	20231130	153900	40999620	5460	5460	5460	5460	0
312	20231130	153800	40999620	5460	5460	5460	5460	0
313	20231130	153700	40999620	5460	5460	5460	5460	0
314	20231130	153600	40999620	5460	5460	5460	5460	0
315	20231130	153500	40999620	5460	5460	5460	5460	0
316	20231130	153400	40999620	5460	5460	5460	5460	0
317	20231130	153300	40999620	5460	5460	5460	5460	0
318	20231130	153200	40999620	5460	5460	5460	5460	0
319	20231130	153100	40999620	5460	5460	5460	5460	0
320	20231130	153000	40999620	5460	5460	5460	5460	242
321	20231130	152900	39678300	5460	5460	5460	5460	0
322	20231130	152800	39678300	5460	5460	5460	5460	0
323	20231130	152700	39678300	5460	5460	5460	5460	0
324	20231130	152600	39678300	5460	5460	5460	5460	0
325	20231130	152500	39678300	5460	5460	5460	5460	0
326	20231130	152400	39678300	5460	5460	5460	5460	0
327	20231130	152300	39678300	5460	5460	5460	5460	0
328	20231130	152200	39678300	5460	5460	5460	5460	0
329	20231130	152100	39678300	5460	5460	5460	5460	0
330	20231130	152000	39678300	5460	5460	5460	5460	0
331	20231130	151900	39678300	5460	5460	5460	5460	36
332	20231130	151800	39481740	5410	5410	5410	5410	1
333	20231130	151700	39476330	5460	5460	5460	5460	0
334	20231130	151600	39476330	5460	5460	5460	5460	0
335	20231130	151500	39476330	5460	5460	5460	5460	0
336	20231130	151400	39476330	5460	5460	5460	5460	0
337	20231130	151300	39476330	5460	5450	5460	5450	198
338	20231130	151200	38395280	5410	5430	5430	5410	180
339	20231130	151100	37420780	5460	5460	5460	5460	0
340	20231130	151000	37420780	5460	5460	5460	5460	0
341	20231130	150900	37420780	5460	5450	5460	5430	171
342	20231130	150800	36488790	5450	5450	5450	5450	0
343	20231130	150700	36488790	5450	5450	5450	5450	0
344	20231130	150600	36488790	5450	5450	5450	5450	0
345	20231130	150500	36488790	5450	5450	5450	5450	0
346	20231130	150400	36488790	5450	5450	5450	5450	0
347	20231130	150300	36488790	5450	5450	5450	5450	0
348	20231130	150200	36488790	5450	5450	5450	5450	19
349	20231130	150100	36385240	5450	5450	5450	5450	1
350	20231130	150000	36379790	5420	5420	5420	5420	0
351	20231130	145900	36379790	5420	5420	5420	5420	0
352	20231130	145800	36379790	5420	5420	5420	5420	1
353	20231130	145700	36374370	5450	5450	5450	5450	0
354	20231130	145600	36374370	5450	5450	5450	5450	0
355	20231130	145500	36374370	5450	5450	5450	5450	4
356	20231130	145400	36352570	5450	5450	5450	5450	60
357	20231130	145300	36025570	5450	5450	5450	5450	0
358	20231130	145200	36025570	5450	5450	5450	5450	0
359	20231130	145100	36025570	5450	5450	5450	5450	0
360	20231130	145000	36025570	5450	5450	5450	5450	0
361	20231130	144900	36025570	5450	5450	5450	5420	147
362	20231130	144800	35228770	5420	5430	5430	5420	18
363	20231130	144700	35131050	5450	5450	5450	5450	0
364	20231130	144600	35131050	5450	5450	5450	5450	0
365	20231130	144500	35131050	5450	5450	5450	5450	0
366	20231130	144400	35131050	5450	5450	5450	5450	1
367	20231130	144300	35125600	5430	5430	5430	5430	0
368	20231130	144200	35125600	5430	5430	5430	5430	3
369	20231130	144100	35109310	5430	5430	5430	5430	0
370	20231130	144000	35109310	5430	5430	5430	5430	0
371	20231130	143900	35109310	5430	5430	5430	5430	2
372	20231130	143800	35098450	5460	5460	5460	5460	0
373	20231130	143700	35098450	5460	5460	5460	5460	0
374	20231130	143600	35098450	5460	5460	5460	5460	0
375	20231130	143500	35098450	5460	5460	5460	5460	0
376	20231130	143400	35098450	5460	5460	5460	5460	0
377	20231130	143300	35098450	5460	5460	5460	5460	0
378	20231130	143200	35098450	5460	5460	5460	5460	0
379	20231130	143100	35098450	5460	5460	5460	5460	0
380	20231130	143000	35098450	5460	5460	5460	5460	0
381	20231130	142900	35098450	5460	5460	5460	5460	0
382	20231130	142800	35098450	5460	5430	5460	5430	2
383	20231130	142700	35087560	5410	5410	5410	5410	0
384	20231130	142600	35087560	5410	5410	5410	5410	1
385	20231130	142500	35082150	5430	5430	5430	5430	0
386	20231130	142400	35082150	5430	5430	5430	5430	0
387	20231130	142300	35082150	5430	5430	5430	5430	0
388	20231130	142200	35082150	5430	5430	5430	5430	0
389	20231130	142100	35082150	5430	5430	5430	5430	0
390	20231130	142000	35082150	5430	5430	5430	5430	0
391	20231130	141900	35082150	5430	5430	5430	5430	0
392	20231130	141800	35082150	5430	5430	5430	5430	5
393	20231130	141700	35055000	5430	5440	5440	5420	474
394	20231130	141600	32484700	5440	5440	5440	5440	32
395	20231130	141500	32310620	5460	5460	5460	5460	0
396	20231130	141400	32310620	5460	5460	5460	5460	0
397	20231130	141300	32310620	5460	5460	5460	5460	0
398	20231130	141200	32310620	5460	5460	5460	5460	0
399	20231130	141100	32310620	5460	5460	5460	5460	30
400	20231130	141000	32146820	5470	5470	5470	5470	0
401	20231130	140900	32146820	5470	5470	5470	5470	0
402	20231130	140800	32146820	5470	5470	5470	5470	0
403	20231130	140700	32146820	5470	5470	5470	5470	0
404	20231130	140600	32146820	5470	5470	5470	5470	0
405	20231130	140500	32146820	5470	5470	5470	5470	0
406	20231130	140400	32146820	5470	5470	5470	5470	0
407	20231130	140300	32146820	5470	5470	5470	5470	0
408	20231130	140200	32146820	5470	5470	5470	5470	0
409	20231130	140100	32146820	5470	5470	5470	5470	0
410	20231130	140000	32146820	5470	5470	5470	5470	0
411	20231130	135900	32146820	5470	5470	5470	5470	0
412	20231130	135800	32146820	5470	5470	5470	5470	0
413	20231130	135700	32146820	5470	5470	5470	5470	0
414	20231130	135600	32146820	5470	5470	5470	5470	0
415	20231130	135500	32146820	5470	5470	5470	5470	0
416	20231130	135400	32146820	5470	5470	5470	5470	0
417	20231130	135300	32146820	5470	5470	5470	5470	0
418	20231130	135200	32146820	5470	5470	5470	5470	0
419	20231130	135100	32146820	5470	5470	5470	5470	0
420	20231130	135000	32146820	5470	5470	5470	5470	70
421	20231130	134900	31763920	5470	5470	5470	5470	0
422	20231130	134800	31763920	5470	5470	5470	5470	0
423	20231130	134700	31763920	5470	5470	5470	5470	18
424	20231130	134600	31665460	5470	5470	5470	5470	19
425	20231130	134500	31561530	5470	5470	5470	5470	11
426	20231130	134400	31501360	5470	5460	5470	5460	52
427	20231130	134300	31216930	5470	5470	5470	5470	0
428	20231130	134200	31216930	5470	5470	5470	5470	0
429	20231130	134100	31216930	5470	5470	5470	5470	24
430	20231130	134000	31085650	5470	5470	5470	5470	14
431	20231130	133900	31009070	5470	5440	5470	5440	314
432	20231130	133800	29293390	5440	5440	5440	5440	3
433	20231130	133700	29277070	5440	5440	5440	5440	46
434	20231130	133600	29026830	5450	5450	5450	5450	0
435	20231130	133500	29026830	5450	5450	5450	5450	0
436	20231130	133400	29026830	5450	5450	5450	5450	0
437	20231130	133300	29026830	5450	5450	5450	5450	0
438	20231130	133200	29026830	5450	5450	5450	5450	0
439	20231130	133100	29026830	5450	5450	5450	5450	0
440	20231130	133000	29026830	5450	5450	5450	5450	0
441	20231130	132900	29026830	5450	5450	5450	5450	0
442	20231130	132800	29026830	5450	5450	5450	5450	0
443	20231130	132700	29026830	5450	5450	5450	5450	0
444	20231130	132600	29026830	5450	5450	5450	5450	18
445	20231130	132500	28928730	5460	5460	5460	5460	0
446	20231130	132400	28928730	5460	5460	5460	5460	0
447	20231130	132300	28928730	5460	5460	5460	5460	0
448	20231130	132200	28928730	5460	5460	5460	5460	0
449	20231130	132100	28928730	5460	5460	5460	5460	0
450	20231130	132000	28928730	5460	5460	5460	5460	0
451	20231130	131900	28928730	5460	5460	5460	5460	0
452	20231130	131800	28928730	5460	5460	5460	5460	0
453	20231130	131700	28928730	5460	5460	5460	5460	0
454	20231130	131600	28928730	5460	5460	5460	5460	0
455	20231130	131500	28928730	5460	5460	5460	5460	0
456	20231130	131400	28928730	5460	5460	5460	5460	0
457	20231130	131300	28928730	5460	5460	5460	5460	0
458	20231130	131200	28928730	5460	5460	5460	5460	0
459	20231130	131100	28928730	5460	5460	5460	5460	0
460	20231130	131000	28928730	5460	5460	5460	5460	0
461	20231130	130900	28928730	5460	5460	5460	5460	0
462	20231130	130800	28928730	5460	5460	5460	5460	0
463	20231130	130700	28928730	5460	5460	5460	5460	0
464	20231130	130600	28928730	5460	5450	5460	5450	2
465	20231130	130500	28917820	5420	5440	5440	5420	383
466	20231130	130400	26838550	5460	5460	5460	5460	0
467	20231130	130300	26838550	5460	5460	5460	5460	0
468	20231130	130200	26838550	5460	5460	5460	5460	0
469	20231130	130100	26838550	5460	5460	5460	5460	0
470	20231130	130000	26838550	5460	5460	5460	5460	0
471	20231130	125900	26838550	5460	5460	5460	5460	0
472	20231130	125800	26838550	5460	5460	5460	5460	0
473	20231130	125700	26838550	5460	5460	5460	5460	0
474	20231130	125600	26838550	5460	5460	5460	5460	0
475	20231130	125500	26838550	5460	5460	5460	5460	0
476	20231130	125400	26838550	5460	5430	5460	5430	50
477	20231130	125300	26567000	5450	5450	5450	5450	0
478	20231130	125200	26567000	5450	5450	5450	5450	0
479	20231130	125100	26567000	5450	5450	5450	5450	0
480	20231130	125000	26567000	5450	5450	5450	5450	0
481	20231130	124900	26567000	5450	5450	5450	5450	0
482	20231130	124800	26567000	5450	5450	5450	5450	0
483	20231130	124700	26567000	5450	5450	5450	5450	0
484	20231130	124600	26567000	5450	5450	5450	5450	0
485	20231130	124500	26567000	5450	5450	5450	5450	0
486	20231130	124400	26567000	5450	5450	5450	5450	0
487	20231130	124300	26567000	5450	5450	5450	5450	0
488	20231130	124200	26567000	5450	5450	5450	5450	0
489	20231130	124100	26567000	5450	5450	5450	5450	0
490	20231130	124000	26567000	5450	5450	5450	5450	0
491	20231130	123900	26567000	5450	5450	5450	5450	0
492	20231130	123800	26567000	5450	5450	5450	5450	0
493	20231130	123700	26567000	5450	5450	5450	5450	0
494	20231130	123600	26567000	5450	5450	5450	5450	0
495	20231130	123500	26567000	5450	5450	5450	5450	0
496	20231130	123400	26567000	5450	5450	5450	5450	0
497	20231130	123300	26567000	5450	5450	5450	5450	0
498	20231130	123200	26567000	5450	5450	5450	5450	0
499	20231130	123100	26567000	5450	5450	5450	5450	0
500	20231130	123000	26567000	5450	5450	5450	5450	10
501	20231130	122900	26512500	5460	5460	5460	5460	0
502	20231130	122800	26512500	5460	5460	5460	5460	0
503	20231130	122700	26512500	5460	5460	5460	5460	0
504	20231130	122600	26512500	5460	5460	5460	5460	0
505	20231130	122500	26512500	5460	5460	5460	5460	0
506	20231130	122400	26512500	5460	5460	5460	5460	0
507	20231130	122300	26512500	5460	5460	5460	5460	0
508	20231130	122200	26512500	5460	5460	5460	5460	0
509	20231130	122100	26512500	5460	5460	5460	5460	0
510	20231130	122000	26512500	5460	5460	5460	5460	0
511	20231130	121900	26512500	5460	5460	5460	5460	0
512	20231130	121800	26512500	5460	5460	5460	5460	0
513	20231130	121700	26512500	5460	5460	5460	5460	0
514	20231130	121600	26512500	5460	5460	5460	5460	0
515	20231130	121500	26512500	5460	5460	5460	5460	0
516	20231130	121400	26512500	5460	5460	5460	5460	0
517	20231130	121300	26512500	5460	5460	5460	5460	0
518	20231130	121200	26512500	5460	5460	5460	5460	0
519	20231130	121100	26512500	5460	5460	5460	5460	0
520	20231130	121000	26512500	5460	5460	5460	5460	0
521	20231130	120900	26512500	5460	5460	5460	5460	0
522	20231130	120800	26512500	5460	5460	5460	5460	1
523	20231130	120700	26507040	5450	5450	5450	5450	0
524	20231130	120600	26507040	5450	5450	5450	5450	0
525	20231130	120500	26507040	5450	5450	5450	5450	0
526	20231130	120400	26507040	5450	5450	5450	5450	0
527	20231130	120300	26507040	5450	5450	5450	5450	0
528	20231130	120200	26507040	5450	5460	5460	5450	1026
529	20231130	120100	20915080	5470	5470	5470	5470	0
530	20231130	120000	20915080	5470	5470	5470	5470	0
531	20231130	115900	20915080	5470	5470	5470	5470	6
532	20231130	115800	20882260	5480	5480	5480	5480	0
533	20231130	115700	20882260	5480	5480	5480	5480	0
534	20231130	115600	20882260	5480	5480	5480	5480	1
535	20231130	115500	20876780	5490	5490	5490	5490	0
536	20231130	115400	20876780	5490	5490	5490	5490	0
537	20231130	115300	20876780	5490	5490	5490	5490	0
538	20231130	115200	20876780	5490	5490	5490	5490	0
539	20231130	115100	20876780	5490	5490	5490	5490	0
540	20231130	115000	20876780	5490	5490	5490	5490	0
541	20231130	114900	20876780	5490	5490	5490	5490	0
542	20231130	114800	20876780	5490	5490	5490	5490	0
543	20231130	114700	20876780	5490	5490	5490	5490	0
544	20231130	114600	20876780	5490	5490	5490	5490	0
545	20231130	114500	20876780	5490	5490	5490	5490	0
546	20231130	114400	20876780	5490	5490	5490	5490	0
547	20231130	114300	20876780	5490	5490	5490	5490	0
548	20231130	114200	20876780	5490	5490	5490	5490	0
549	20231130	114100	20876780	5490	5490	5490	5490	0
550	20231130	114000	20876780	5490	5490	5490	5490	0
551	20231130	113900	20876780	5490	5490	5490	5490	0
552	20231130	113800	20876780	5490	5490	5490	5490	0
553	20231130	113700	20876780	5490	5490	5490	5490	0
554	20231130	113600	20876780	5490	5490	5490	5490	0
555	20231130	113500	20876780	5490	5490	5490	5490	0
556	20231130	113400	20876780	5490	5490	5490	5490	0
557	20231130	113300	20876780	5490	5490	5490	5490	0
558	20231130	113200	20876780	5490	5490	5490	5490	0
559	20231130	113100	20876780	5490	5490	5490	5490	0
560	20231130	113000	20876780	5490	5490	5490	5490	0
561	20231130	112900	20876780	5490	5490	5490	5490	19
562	20231130	112800	20772470	5490	5480	5490	5480	2
563	20231130	112700	20761500	5480	5480	5480	5480	10
564	20231130	112600	20706700	5480	5480	5480	5480	10
565	20231130	112500	20651900	5480	5460	5480	5460	247
566	20231130	112400	19298360	5480	5480	5480	5480	0
567	20231130	112300	19298360	5480	5480	5480	5480	0
568	20231130	112200	19298360	5480	5480	5480	5480	0
569	20231130	112100	19298360	5480	5480	5480	5480	0
570	20231130	112000	19298360	5480	5480	5480	5480	0
571	20231130	111900	19298360	5480	5480	5480	5480	0
572	20231130	111800	19298360	5480	5480	5480	5480	0
573	20231130	111700	19298360	5480	5480	5480	5480	0
574	20231130	111600	19298360	5480	5480	5480	5480	0
575	20231130	111500	19298360	5480	5480	5480	5480	0
576	20231130	111400	19298360	5480	5480	5480	5480	0
577	20231130	111300	19298360	5480	5480	5480	5480	0
578	20231130	111200	19298360	5480	5480	5480	5480	0
579	20231130	111100	19298360	5480	5480	5480	5480	0
580	20231130	111000	19298360	5480	5480	5480	5480	0
581	20231130	110900	19298360	5480	5480	5480	5480	0
582	20231130	110800	19298360	5480	5480	5480	5480	0
583	20231130	110700	19298360	5480	5480	5480	5480	0
584	20231130	110600	19298360	5480	5480	5480	5480	0
585	20231130	110500	19298360	5480	5480	5480	5480	0
586	20231130	110400	19298360	5480	5480	5480	5480	0
587	20231130	110300	19298360	5480	5480	5480	5480	1
588	20231130	110200	19292880	5460	5460	5460	5460	1
589	20231130	110100	19287420	5480	5480	5480	5480	0
590	20231130	110000	19287420	5480	5480	5480	5480	0
591	20231130	105900	19287420	5480	5480	5480	5480	0
592	20231130	105800	19287420	5480	5480	5480	5480	1
593	20231130	105700	19281940	5480	5480	5480	5480	0
594	20231130	105600	19281940	5480	5470	5480	5470	6
595	20231130	105500	19249070	5480	5480	5480	5480	0
596	20231130	105400	19249070	5480	5480	5480	5480	0
597	20231130	105300	19249070	5480	5480	5480	5480	0
598	20231130	105200	19249070	5480	5460	5480	5460	15
599	20231130	105100	19166890	5480	5470	5480	5470	7
600	20231130	105000	19128540	5480	5480	5480	5480	0
601	20231130	104900	19128540	5480	5470	5480	5470	47
602	20231130	104800	18871440	5470	5470	5470	5470	0
603	20231130	104700	18871440	5470	5470	5470	5470	0
604	20231130	104600	18871440	5470	5470	5470	5470	0
605	20231130	104500	18871440	5470	5430	5470	5430	5
606	20231130	104400	18844250	5420	5420	5420	5420	0
607	20231130	104300	18844250	5420	5430	5430	5420	132
608	20231130	104200	18127850	5440	5440	5440	5440	0
609	20231130	104100	18127850	5440	5440	5440	5440	0
610	20231130	104000	18127850	5440	5450	5450	5440	223
611	20231130	103900	16914680	5460	5460	5460	5460	0
612	20231130	103800	16914680	5460	5460	5460	5460	0
613	20231130	103700	16914680	5460	5460	5460	5460	18
614	20231130	103600	16816400	5460	5460	5460	5460	0
615	20231130	103500	16816400	5460	5460	5460	5460	0
616	20231130	103400	16816400	5460	5460	5460	5460	0
617	20231130	103300	16816400	5460	5460	5460	5460	0
618	20231130	103200	16816400	5460	5460	5460	5460	0
619	20231130	103100	16816400	5460	5460	5460	5460	0
620	20231130	103000	16816400	5460	5460	5460	5460	0
621	20231130	102900	16816400	5460	5460	5460	5460	0
622	20231130	102800	16816400	5460	5460	5460	5460	0
623	20231130	102700	16816400	5460	5460	5460	5460	0
624	20231130	102600	16816400	5460	5460	5460	5460	0
625	20231130	102500	16816400	5460	5460	5460	5460	2
626	20231130	102400	16805480	5460	5460	5460	5460	0
627	20231130	102300	16805480	5460	5460	5460	5460	0
628	20231130	102200	16805480	5460	5460	5460	5460	0
629	20231130	102100	16805480	5460	5460	5460	5460	0
630	20231130	102000	16805480	5460	5460	5460	5460	0
631	20231130	101900	16805480	5460	5460	5460	5460	0
632	20231130	101800	16805480	5460	5460	5460	5460	0
633	20231130	101700	16805480	5460	5460	5460	5460	0
634	20231130	101600	16805480	5460	5460	5460	5460	0
635	20231130	101500	16805480	5460	5460	5460	5460	0
636	20231130	101400	16805480	5460	5460	5460	5460	0
637	20231130	101300	16805480	5460	5460	5460	5460	0
638	20231130	101200	16805480	5460	5460	5460	5460	0
639	20231130	101100	16805480	5460	5460	5460	5460	0
640	20231130	101000	16805480	5460	5460	5460	5460	0
641	20231130	100900	16805480	5460	5460	5460	5460	2
642	20231130	100800	16794560	5460	5460	5460	5460	0
643	20231130	100700	16794560	5460	5460	5460	5460	0
644	20231130	100600	16794560	5460	5460	5460	5460	0
645	20231130	100500	16794560	5460	5460	5460	5460	0
646	20231130	100400	16794560	5460	5460	5460	5460	0
647	20231130	100300	16794560	5460	5460	5460	5460	0
648	20231130	100200	16794560	5460	5460	5460	5460	0
649	20231130	100100	16794560	5460	5460	5460	5460	0
650	20231130	100000	16794560	5460	5460	5460	5460	0
651	20231130	095900	16794560	5460	5460	5460	5460	0
652	20231130	095800	16794560	5460	5460	5460	5460	0
653	20231130	095700	16794560	5460	5460	5460	5460	0
654	20231130	095600	16794560	5460	5460	5460	5460	0
655	20231130	095500	16794560	5460	5460	5460	5460	0
656	20231130	095400	16794560	5460	5460	5460	5460	0
657	20231130	095300	16794560	5460	5460	5460	5460	0
658	20231130	095200	16794560	5460	5460	5460	5460	0
659	20231130	095100	16794560	5460	5460	5460	5460	300
660	20231130	095000	15156560	5460	5460	5460	5460	0
661	20231130	094900	15156560	5460	5460	5460	5460	100
662	20231130	094800	14610560	5460	5460	5460	5460	0
663	20231130	094700	14610560	5460	5460	5460	5460	0
664	20231130	094600	14610560	5460	5460	5460	5460	0
665	20231130	094500	14610560	5460	5460	5460	5460	0
666	20231130	094400	14610560	5460	5460	5460	5460	0
667	20231130	094300	14610560	5460	5460	5460	5460	0
668	20231130	094200	14610560	5460	5460	5460	5460	0
669	20231130	094100	14610560	5460	5460	5460	5460	1
670	20231130	094000	14605100	5460	5460	5460	5460	0
671	20231130	093900	14605100	5460	5460	5460	5460	0
672	20231130	093800	14605100	5460	5460	5460	5460	0
673	20231130	093700	14605100	5460	5460	5460	5460	1
674	20231130	093600	14599640	5460	5460	5460	5460	0
675	20231130	093500	14599640	5460	5460	5460	5460	0
676	20231130	093400	14599640	5460	5460	5460	5460	0
677	20231130	093300	14599640	5460	5460	5460	5460	0
678	20231130	093200	14599640	5460	5460	5460	5460	0
679	20231130	093100	14599640	5460	5460	5460	5460	0
680	20231130	093000	14599640	5460	5460	5460	5460	0
681	20231130	092900	14599640	5460	5460	5460	5460	0
682	20231130	092800	14599640	5460	5460	5460	5460	0
683	20231130	092700	14599640	5460	5460	5460	5460	0
684	20231130	092600	14599640	5460	5460	5460	5460	0
685	20231130	092500	14599640	5460	5460	5460	5460	0
686	20231130	092400	14599640	5460	5460	5460	5460	0
687	20231130	092300	14599640	5460	5460	5460	5460	0
688	20231130	092200	14599640	5460	5460	5460	5460	0
689	20231130	092100	14599640	5460	5460	5460	5460	2
690	20231130	092000	14588720	5460	5460	5460	5460	135
691	20231130	091900	13851620	5460	5460	5460	5460	13
692	20231130	091800	13780640	5460	5460	5460	5460	0
693	20231130	091700	13780640	5460	5460	5460	5460	60
694	20231130	091600	13453040	5460	5460	5460	5460	269
695	20231130	091500	11984300	5470	5460	5470	5460	36
696	20231130	091400	11787690	5460	5450	5460	5450	200
697	20231130	091300	10695750	5460	5460	5460	5460	0
698	20231130	091200	10695750	5460	5460	5460	5460	0
699	20231130	091100	10695750	5460	5460	5460	5460	0
700	20231130	091000	10695750	5460	5460	5460	5460	0
701	20231130	090900	10695750	5460	5460	5460	5460	0
702	20231130	090800	10695750	5460	5460	5460	5460	0
703	20231130	090700	10695750	5460	5460	5460	5460	0
704	20231130	090600	10695750	5460	5460	5460	5460	0
705	20231130	090500	10695750	5460	5460	5460	5460	0
706	20231130	090400	10695750	5460	5460	5460	5460	300
707	20231130	090300	9057750	5430	5430	5430	5430	0
708	20231130	090200	9057750	5430	5430	5430	5430	0
709	20231130	090100	9057750	5430	5430	5430	5430	0
710	20231130	090000	9057750	5430	5440	5440	5430	1666