KissMeData/019210/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190300	266022450	5640	5640	5640	5640	1857
3	20231130	190200	266022450	5640	5640	5640	5640	0
4	20231130	190100	266022450	5640	5640	5640	5640	0
5	20231130	190000	266022450	5640	5640	5640	5640	0
6	20231130	185900	266022450	5640	5640	5640	5640	0
7	20231130	185800	266022450	5640	5640	5640	5640	0
8	20231130	185700	266022450	5640	5640	5640	5640	0
9	20231130	185600	266022450	5640	5640	5640	5640	0
10	20231130	185500	266022450	5640	5640	5640	5640	0
11	20231130	185400	266022450	5640	5640	5640	5640	0
12	20231130	185300	266022450	5640	5640	5640	5640	0
13	20231130	185200	266022450	5640	5640	5640	5640	0
14	20231130	185100	266022450	5640	5640	5640	5640	0
15	20231130	185000	266022450	5640	5640	5640	5640	0
16	20231130	184900	266022450	5640	5640	5640	5640	0
17	20231130	184800	266022450	5640	5640	5640	5640	0
18	20231130	184700	266022450	5640	5640	5640	5640	0
19	20231130	184600	266022450	5640	5640	5640	5640	0
20	20231130	184500	266022450	5640	5640	5640	5640	0
21	20231130	184400	266022450	5640	5640	5640	5640	0
22	20231130	184300	266022450	5640	5640	5640	5640	0
23	20231130	184200	266022450	5640	5640	5640	5640	0
24	20231130	184100	266022450	5640	5640	5640	5640	0
25	20231130	184000	266022450	5640	5640	5640	5640	0
26	20231130	183900	266022450	5640	5640	5640	5640	0
27	20231130	183800	266022450	5640	5640	5640	5640	0
28	20231130	183700	266022450	5640	5640	5640	5640	0
29	20231130	183600	266022450	5640	5640	5640	5640	0
30	20231130	183500	266022450	5640	5640	5640	5640	0
31	20231130	183400	266022450	5640	5640	5640	5640	0
32	20231130	183300	266022450	5640	5640	5640	5640	1857
33	20231130	183200	266022450	5640	5640	5640	5640	0
34	20231130	183100	266022450	5640	5640	5640	5640	0
35	20231130	183000	266022450	5640	5640	5640	5640	0
36	20231130	182900	266022450	5640	5640	5640	5640	0
37	20231130	182800	266022450	5640	5640	5640	5640	0
38	20231130	182700	266022450	5640	5640	5640	5640	0
39	20231130	182600	266022450	5640	5640	5640	5640	0
40	20231130	182500	266022450	5640	5640	5640	5640	0
41	20231130	182400	266022450	5640	5640	5640	5640	0
42	20231130	182300	266022450	5640	5640	5640	5640	0
43	20231130	182200	266022450	5640	5640	5640	5640	0
44	20231130	182100	266022450	5640	5640	5640	5640	0
45	20231130	182000	266022450	5640	5640	5640	5640	0
46	20231130	181900	266022450	5640	5640	5640	5640	0
47	20231130	181800	266022450	5640	5640	5640	5640	0
48	20231130	181700	266022450	5640	5640	5640	5640	0
49	20231130	181600	266022450	5640	5640	5640	5640	0
50	20231130	181500	266022450	5640	5640	5640	5640	0
51	20231130	181400	266022450	5640	5640	5640	5640	0
52	20231130	181300	266022450	5640	5640	5640	5640	0
53	20231130	181200	266022450	5640	5640	5640	5640	0
54	20231130	181100	266022450	5640	5640	5640	5640	0
55	20231130	181000	266022450	5640	5640	5640	5640	0
56	20231130	180900	266022450	5640	5640	5640	5640	0
57	20231130	180800	266022450	5640	5640	5640	5640	0
58	20231130	180700	266022450	5640	5640	5640	5640	0
59	20231130	180600	266022450	5640	5640	5640	5640	0
60	20231130	180500	266022450	5640	5640	5640	5640	0
61	20231130	180400	266022450	5640	5640	5640	5640	0
62	20231130	180300	266022450	5640	5640	5640	5640	1857
63	20231130	180200	266022450	5640	5640	5640	5640	0
64	20231130	180100	266022450	5640	5640	5640	5640	0
65	20231130	180000	266022450	5640	5640	5640	5640	0
66	20231130	175900	266022450	5640	5640	5640	5640	0
67	20231130	175800	266022450	5640	5640	5640	5640	0
68	20231130	175700	266022450	5640	5640	5640	5640	0
69	20231130	175600	266022450	5640	5640	5640	5640	0
70	20231130	175500	266022450	5640	5640	5640	5640	0
71	20231130	175400	266022450	5640	5640	5640	5640	0
72	20231130	175300	266022450	5640	5640	5640	5640	0
73	20231130	175200	266022450	5640	5640	5640	5640	0
74	20231130	175100	266022450	5640	5640	5640	5640	0
75	20231130	175000	266022450	5640	5640	5640	5640	0
76	20231130	174900	266022450	5640	5640	5640	5640	0
77	20231130	174800	266022450	5640	5640	5640	5640	0
78	20231130	174700	266022450	5640	5640	5640	5640	0
79	20231130	174600	266022450	5640	5640	5640	5640	0
80	20231130	174500	266022450	5640	5640	5640	5640	0
81	20231130	174400	266022450	5640	5640	5640	5640	0
82	20231130	174300	266022450	5640	5640	5640	5640	0
83	20231130	174200	266022450	5640	5640	5640	5640	0
84	20231130	174100	266022450	5640	5640	5640	5640	0
85	20231130	174000	266022450	5640	5640	5640	5640	0
86	20231130	173900	266022450	5640	5640	5640	5640	0
87	20231130	173800	266022450	5640	5640	5640	5640	0
88	20231130	173700	266022450	5640	5640	5640	5640	0
89	20231130	173600	266022450	5640	5640	5640	5640	0
90	20231130	173500	266022450	5640	5640	5640	5640	0
91	20231130	173400	266022450	5640	5640	5640	5640	0
92	20231130	173300	266022450	5640	5640	5640	5640	1857
93	20231130	173200	266022450	5640	5640	5640	5640	0
94	20231130	173100	266022450	5640	5640	5640	5640	0
95	20231130	173000	266022450	5640	5640	5640	5640	0
96	20231130	172900	266022450	5640	5640	5640	5640	0
97	20231130	172800	266022450	5640	5640	5640	5640	0
98	20231130	172700	266022450	5640	5640	5640	5640	0
99	20231130	172600	266022450	5640	5640	5640	5640	0
100	20231130	172500	266022450	5640	5640	5640	5640	0
101	20231130	172400	266022450	5640	5640	5640	5640	0
102	20231130	172300	266022450	5640	5640	5640	5640	0
103	20231130	172200	266022450	5640	5640	5640	5640	0
104	20231130	172100	266022450	5640	5640	5640	5640	0
105	20231130	172000	266022450	5640	5640	5640	5640	0
106	20231130	171900	266022450	5640	5640	5640	5640	0
107	20231130	171800	266022450	5640	5640	5640	5640	0
108	20231130	171700	266022450	5640	5640	5640	5640	0
109	20231130	171600	266022450	5640	5640	5640	5640	0
110	20231130	171500	266022450	5640	5640	5640	5640	0
111	20231130	171400	266022450	5640	5640	5640	5640	0
112	20231130	171300	266022450	5640	5640	5640	5640	0
113	20231130	171200	266022450	5640	5640	5640	5640	0
114	20231130	171100	266022450	5640	5640	5640	5640	0
115	20231130	171000	266022450	5640	5640	5640	5640	0
116	20231130	170900	266022450	5640	5640	5640	5640	0
117	20231130	170800	266022450	5640	5640	5640	5640	0
118	20231130	170700	266022450	5640	5640	5640	5640	0
119	20231130	170600	266022450	5640	5640	5640	5640	0
120	20231130	170500	266022450	5640	5640	5640	5640	0
121	20231130	170400	266022450	5640	5640	5640	5640	0
122	20231130	170300	266022450	5640	5640	5640	5640	1857
123	20231130	170200	266022450	5640	5640	5640	5640	0
124	20231130	170100	266022450	5640	5640	5640	5640	0
125	20231130	170000	266022450	5640	5640	5640	5640	0
126	20231130	165900	266022450	5640	5640	5640	5640	0
127	20231130	165800	266022450	5640	5640	5640	5640	0
128	20231130	165700	266022450	5640	5640	5640	5640	0
129	20231130	165600	266022450	5640	5640	5640	5640	0
130	20231130	165500	266022450	5640	5640	5640	5640	0
131	20231130	165400	266022450	5640	5640	5640	5640	0
132	20231130	165300	266022450	5640	5640	5640	5640	0
133	20231130	165200	266022450	5640	5640	5640	5640	0
134	20231130	165100	266022450	5640	5640	5640	5640	0
135	20231130	165000	266022450	5640	5640	5640	5640	0
136	20231130	164900	266022450	5640	5640	5640	5640	0
137	20231130	164800	266022450	5640	5640	5640	5640	0
138	20231130	164700	266022450	5640	5640	5640	5640	0
139	20231130	164600	266022450	5640	5640	5640	5640	0
140	20231130	164500	266022450	5640	5640	5640	5640	0
141	20231130	164400	266022450	5640	5640	5640	5640	0
142	20231130	164300	266022450	5640	5640	5640	5640	0
143	20231130	164200	266022450	5640	5640	5640	5640	0
144	20231130	164100	266022450	5640	5640	5640	5640	0
145	20231130	164000	266022450	5640	5640	5640	5640	0
146	20231130	163900	266022450	5640	5640	5640	5640	0
147	20231130	163800	266022450	5640	5640	5640	5640	0
148	20231130	163700	266022450	5640	5640	5640	5640	0
149	20231130	163600	266022450	5640	5640	5640	5640	0
150	20231130	163500	266022450	5640	5640	5640	5640	0
151	20231130	163400	266022450	5640	5640	5640	5640	0
152	20231130	163300	266022450	5640	5640	5640	5640	1857
153	20231130	163200	266022450	5640	5640	5640	5640	0
154	20231130	163100	266022450	5640	5640	5640	5640	0
155	20231130	163000	266022450	5640	5640	5640	5640	0
156	20231130	162900	266022450	5640	5640	5640	5640	0
157	20231130	162800	266022450	5640	5640	5640	5640	0
158	20231130	162700	266022450	5640	5640	5640	5640	0
159	20231130	162600	266022450	5640	5640	5640	5640	0
160	20231130	162500	266022450	5640	5640	5640	5640	0
161	20231130	162400	266022450	5640	5640	5640	5640	0
162	20231130	162300	266022450	5640	5640	5640	5640	0
163	20231130	162200	266022450	5640	5640	5640	5640	0
164	20231130	162100	266022450	5640	5640	5640	5640	0
165	20231130	162000	266022450	5640	5640	5640	5640	0
166	20231130	161900	266022450	5640	5640	5640	5640	0
167	20231130	161800	266022450	5640	5640	5640	5640	0
168	20231130	161700	266022450	5640	5640	5640	5640	0
169	20231130	161600	266022450	5640	5640	5640	5640	0
170	20231130	161500	266022450	5640	5640	5640	5640	0
171	20231130	161400	266022450	5640	5640	5640	5640	0
172	20231130	161300	266022450	5640	5640	5640	5640	0
173	20231130	161200	266022450	5640	5640	5640	5640	0
174	20231130	161100	266022450	5640	5640	5640	5640	0
175	20231130	161000	266022450	5640	5640	5640	5640	0
176	20231130	160900	266022450	5640	5640	5640	5640	0
177	20231130	160800	266022450	5640	5640	5640	5640	0
178	20231130	160700	266022450	5640	5640	5640	5640	0
179	20231130	160600	266022450	5640	5640	5640	5640	0
180	20231130	160500	266022450	5640	5640	5640	5640	0
181	20231130	160400	266022450	5640	5640	5640	5640	0
182	20231130	160300	266022450	5640	5640	5640	5640	1857
183	20231130	160200	266022450	5640	5640	5640	5640	0
184	20231130	160100	266022450	5640	5640	5640	5640	0
185	20231130	160000	266022450	5640	5640	5640	5640	0
186	20231130	155900	266022450	5640	5640	5640	5640	0
187	20231130	155800	266022450	5640	5640	5640	5640	0
188	20231130	155700	266022450	5640	5640	5640	5640	0
189	20231130	155600	266022450	5640	5640	5640	5640	0
190	20231130	155500	266022450	5640	5640	5640	5640	0
191	20231130	155400	266022450	5640	5640	5640	5640	0
192	20231130	155300	266022450	5640	5640	5640	5640	0
193	20231130	155200	266022450	5640	5640	5640	5640	0
194	20231130	155100	266022450	5640	5640	5640	5640	0
195	20231130	155000	266022450	5640	5640	5640	5640	0
196	20231130	154900	266022450	5640	5640	5640	5640	0
197	20231130	154800	266022450	5640	5640	5640	5640	0
198	20231130	154700	266022450	5640	5640	5640	5640	0
199	20231130	154600	266022450	5640	5640	5640	5640	0
200	20231130	154500	266022450	5640	5640	5640	5640	0
201	20231130	154400	266022450	5640	5640	5640	5640	0
202	20231130	154300	266022450	5640	5640	5640	5640	0
203	20231130	154200	266022450	5640	5640	5640	5640	0
204	20231130	154100	266022450	5640	5640	5640	5640	0
205	20231130	154000	266022450	5640	5640	5640	5640	0
206	20231130	153900	266022450	5640	5640	5640	5640	0
207	20231130	153800	266022450	5640	5640	5640	5640	0
208	20231130	153700	266022450	5640	5640	5640	5640	0
209	20231130	153600	266022450	5640	5640	5640	5640	0
210	20231130	153500	266022450	5640	5640	5640	5640	0
211	20231130	153400	266022450	5640	5640	5640	5640	0
212	20231130	153300	266022450	5640	5640	5640	5640	1857
213	20231130	153200	266022450	5640	5640	5640	5640	0
214	20231130	153100	266022450	5640	5640	5640	5640	0
215	20231130	153000	266022450	5640	5640	5640	5640	1857
216	20231130	152900	255548970	5600	5600	5600	5600	0
217	20231130	152800	255548970	5600	5600	5600	5600	0
218	20231130	152700	255548970	5600	5600	5600	5600	0
219	20231130	152600	255548970	5600	5600	5600	5600	0
220	20231130	152500	255548970	5600	5600	5600	5600	0
221	20231130	152400	255548970	5600	5600	5600	5600	0
222	20231130	152300	255548970	5600	5600	5600	5600	0
223	20231130	152200	255548970	5600	5600	5600	5600	0
224	20231130	152100	255548970	5600	5600	5600	5600	0
225	20231130	152000	255548970	5600	5600	5600	5600	0
226	20231130	151900	255548970	5600	5640	5640	5600	570
227	20231130	151800	252354670	5620	5620	5620	5620	5
228	20231130	151700	252326570	5640	5640	5640	5640	2
229	20231130	151600	252315290	5620	5640	5640	5620	12
230	20231130	151500	252247830	5640	5630	5640	5600	3002
231	20231130	151400	235397150	5640	5640	5640	5640	87
232	20231130	151300	234906470	5640	5640	5640	5640	0
233	20231130	151200	234906470	5640	5630	5640	5630	44
234	20231130	151100	234658500	5640	5640	5640	5640	12
235	20231130	151000	234590820	5640	5640	5640	5630	7
236	20231130	150900	234551360	5640	5640	5640	5640	0
237	20231130	150800	234551360	5640	5640	5640	5640	0
238	20231130	150700	234551360	5640	5640	5640	5640	0
239	20231130	150600	234551360	5640	5640	5640	5640	354
240	20231130	150500	232554800	5640	5640	5640	5640	0
241	20231130	150400	232554800	5640	5640	5640	5640	0
242	20231130	150300	232554800	5640	5640	5640	5640	11
243	20231130	150200	232492760	5640	5640	5640	5640	1
244	20231130	150100	232487120	5640	5640	5640	5640	0
245	20231130	150000	232487120	5640	5640	5640	5640	25
246	20231130	145900	232346120	5630	5630	5630	5630	27
247	20231130	145800	232194110	5640	5640	5640	5640	0
248	20231130	145700	232194110	5640	5640	5640	5640	0
249	20231130	145600	232194110	5640	5640	5640	5640	50
250	20231130	145500	231912110	5640	5640	5640	5640	1
251	20231130	145400	231906470	5640	5640	5640	5640	10
252	20231130	145300	231850070	5640	5640	5640	5640	0
253	20231130	145200	231850070	5640	5640	5640	5640	0
254	20231130	145100	231850070	5640	5640	5640	5640	12
255	20231130	145000	231782390	5630	5640	5640	5630	11
256	20231130	144900	231720360	5640	5640	5640	5640	0
257	20231130	144800	231720360	5640	5640	5640	5620	14
258	20231130	144700	231641520	5620	5630	5630	5620	742
259	20231130	144600	227470930	5640	5640	5640	5640	0
260	20231130	144500	227470930	5640	5640	5640	5640	0
261	20231130	144400	227470930	5640	5640	5640	5640	0
262	20231130	144300	227470930	5640	5640	5640	5640	0
263	20231130	144200	227470930	5640	5640	5640	5640	0
264	20231130	144100	227470930	5640	5640	5640	5640	21
265	20231130	144000	227352490	5640	5640	5640	5640	0
266	20231130	143900	227352490	5640	5640	5640	5640	0
267	20231130	143800	227352490	5640	5640	5640	5640	0
268	20231130	143700	227352490	5640	5640	5640	5640	2
269	20231130	143600	227341210	5640	5640	5640	5640	0
270	20231130	143500	227341210	5640	5640	5640	5640	0
271	20231130	143400	227341210	5640	5640	5640	5640	50
272	20231130	143300	227059210	5640	5640	5640	5640	2
273	20231130	143200	227047930	5640	5640	5640	5640	0
274	20231130	143100	227047930	5640	5640	5640	5640	0
275	20231130	143000	227047930	5640	5630	5640	5630	95
276	20231130	142900	226513070	5620	5630	5630	5620	500
277	20231130	142800	223700170	5630	5630	5630	5630	1
278	20231130	142700	223694540	5640	5640	5640	5640	0
279	20231130	142600	223694540	5640	5640	5640	5640	0
280	20231130	142500	223694540	5640	5640	5640	5640	0
281	20231130	142400	223694540	5640	5640	5640	5640	0
282	20231130	142300	223694540	5640	5640	5640	5640	1
283	20231130	142200	223688900	5630	5630	5630	5630	297
284	20231130	142100	222016790	5640	5640	5640	5640	0
285	20231130	142000	222016790	5640	5640	5640	5640	0
286	20231130	141900	222016790	5640	5640	5640	5640	0
287	20231130	141800	222016790	5640	5640	5640	5640	0
288	20231130	141700	222016790	5640	5640	5640	5640	0
289	20231130	141600	222016790	5640	5640	5640	5640	9
290	20231130	141500	221966030	5630	5630	5630	5630	10
291	20231130	141400	221909730	5630	5630	5630	5630	167
292	20231130	141300	220969520	5640	5640	5640	5640	0
293	20231130	141200	220969520	5640	5640	5640	5640	0
294	20231130	141100	220969520	5640	5630	5640	5630	2
295	20231130	141000	220958250	5630	5630	5630	5630	0
296	20231130	140900	220958250	5630	5630	5630	5630	1
297	20231130	140800	220952620	5630	5630	5630	5630	111
298	20231130	140700	220327690	5620	5620	5620	5620	10
299	20231130	140600	220271490	5630	5630	5630	5630	4
300	20231130	140500	220248970	5630	5630	5630	5630	336
301	20231130	140400	218357290	5630	5640	5640	5630	12
302	20231130	140300	218289710	5640	5640	5640	5640	0
303	20231130	140200	218289710	5640	5630	5640	5630	361
304	20231130	140100	216257270	5630	5630	5630	5630	0
305	20231130	140000	216257270	5630	5630	5630	5630	39
306	20231130	135900	216037700	5640	5640	5640	5640	0
307	20231130	135800	216037700	5640	5640	5640	5640	1
308	20231130	135700	216032060	5630	5630	5630	5630	0
309	20231130	135600	216032060	5630	5630	5630	5630	0
310	20231130	135500	216032060	5630	5630	5630	5630	0
311	20231130	135400	216032060	5630	5630	5630	5630	10
312	20231130	135300	215975760	5640	5630	5640	5630	192
313	20231130	135200	214894790	5630	5630	5630	5630	0
314	20231130	135100	214894790	5630	5640	5640	5630	102
315	20231130	135000	214320520	5630	5630	5630	5630	40
316	20231130	134900	214095320	5630	5630	5630	5630	0
317	20231130	134800	214095320	5630	5630	5630	5630	1
318	20231130	134700	214089690	5640	5640	5640	5640	0
319	20231130	134600	214089690	5640	5640	5640	5640	0
320	20231130	134500	214089690	5640	5640	5640	5640	0
321	20231130	134400	214089690	5640	5640	5640	5640	0
322	20231130	134300	214089690	5640	5640	5640	5640	0
323	20231130	134200	214089690	5640	5640	5640	5640	1
324	20231130	134100	214084050	5640	5640	5640	5640	1
325	20231130	134000	214078410	5630	5630	5630	5630	72
326	20231130	133900	213673050	5640	5640	5640	5640	0
327	20231130	133800	213673050	5640	5640	5640	5640	0
328	20231130	133700	213673050	5640	5640	5640	5640	1
329	20231130	133600	213667410	5640	5640	5640	5640	0
330	20231130	133500	213667410	5640	5640	5640	5640	0
331	20231130	133400	213667410	5640	5640	5640	5640	0
332	20231130	133300	213667410	5640	5640	5640	5640	1
333	20231130	133200	213661770	5630	5630	5630	5630	40
334	20231130	133100	213436570	5640	5640	5640	5640	0
335	20231130	133000	213436570	5640	5640	5640	5640	0
336	20231130	132900	213436570	5640	5640	5640	5640	0
337	20231130	132800	213436570	5640	5640	5640	5640	0
338	20231130	132700	213436570	5640	5640	5640	5640	0
339	20231130	132600	213436570	5640	5640	5640	5640	1
340	20231130	132500	213430930	5630	5630	5630	5630	0
341	20231130	132400	213430930	5630	5630	5630	5630	42
342	20231130	132300	213194470	5640	5640	5640	5640	0
343	20231130	132200	213194470	5640	5640	5640	5640	0
344	20231130	132100	213194470	5640	5640	5640	5640	10
345	20231130	132000	213138070	5640	5640	5640	5640	0
346	20231130	131900	213138070	5640	5640	5640	5640	0
347	20231130	131800	213138070	5640	5640	5640	5640	0
348	20231130	131700	213138070	5640	5640	5640	5640	50
349	20231130	131600	212856070	5640	5640	5640	5640	2
350	20231130	131500	212844790	5640	5640	5640	5640	200
351	20231130	131400	211716790	5640	5640	5640	5640	0
352	20231130	131300	211716790	5640	5640	5640	5640	30
353	20231130	131200	211547590	5640	5640	5640	5640	0
354	20231130	131100	211547590	5640	5640	5640	5640	0
355	20231130	131000	211547590	5640	5640	5640	5640	10
356	20231130	130900	211491190	5640	5640	5640	5640	0
357	20231130	130800	211491190	5640	5640	5640	5640	1864
358	20231130	130700	200978230	5650	5650	5650	5650	0
359	20231130	130600	200978230	5650	5650	5650	5650	0
360	20231130	130500	200978230	5650	5650	5650	5650	1
361	20231130	130400	200972580	5650	5650	5650	5650	0
362	20231130	130300	200972580	5650	5650	5650	5650	0
363	20231130	130200	200972580	5650	5650	5650	5650	10
364	20231130	130100	200916080	5650	5650	5650	5650	100
365	20231130	130000	200351080	5650	5650	5650	5650	1
366	20231130	125900	200345430	5650	5650	5650	5650	10
367	20231130	125800	200288930	5650	5650	5650	5650	0
368	20231130	125700	200288930	5650	5650	5650	5650	51
369	20231130	125600	200000780	5640	5640	5640	5640	71
370	20231130	125500	199600340	5650	5650	5650	5650	5
371	20231130	125400	199572090	5650	5650	5650	5650	0
372	20231130	125300	199572090	5650	5650	5650	5650	55
373	20231130	125200	199261340	5640	5640	5640	5640	0
374	20231130	125100	199261340	5640	5640	5640	5640	100
375	20231130	125000	198697340	5650	5650	5650	5650	1
376	20231130	124900	198691690	5650	5650	5650	5650	1
377	20231130	124800	198686040	5650	5650	5650	5650	0
378	20231130	124700	198686040	5650	5650	5650	5650	0
379	20231130	124600	198686040	5650	5650	5650	5650	1
380	20231130	124500	198680390	5640	5650	5650	5640	317
381	20231130	124400	196892460	5660	5660	5660	5660	0
382	20231130	124300	196892460	5660	5660	5660	5660	1
383	20231130	124200	196886800	5650	5650	5650	5650	0
384	20231130	124100	196886800	5650	5650	5650	5650	25
385	20231130	124000	196745550	5650	5650	5650	5650	80
386	20231130	123900	196293550	5650	5650	5650	5650	0
387	20231130	123800	196293550	5650	5650	5650	5650	565
388	20231130	123700	193101300	5660	5660	5660	5660	0
389	20231130	123600	193101300	5660	5660	5660	5660	2
390	20231130	123500	193089980	5660	5660	5660	5660	0
391	20231130	123400	193089980	5660	5660	5660	5660	0
392	20231130	123300	193089980	5660	5660	5660	5660	0
393	20231130	123200	193089980	5660	5660	5660	5660	30
394	20231130	123100	192920180	5660	5660	5660	5660	0
395	20231130	123000	192920180	5660	5660	5660	5660	0
396	20231130	122900	192920180	5660	5660	5660	5660	0
397	20231130	122800	192920180	5660	5660	5660	5660	1
398	20231130	122700	192914520	5660	5660	5660	5660	20
399	20231130	122600	192801320	5660	5660	5660	5660	0
400	20231130	122500	192801320	5660	5660	5660	5660	0
401	20231130	122400	192801320	5660	5660	5660	5650	44
402	20231130	122300	192552700	5660	5660	5660	5660	0
403	20231130	122200	192552700	5660	5660	5660	5660	20
404	20231130	122100	192439500	5660	5660	5660	5660	5
405	20231130	122000	192411200	5660	5660	5660	5660	0
406	20231130	121900	192411200	5660	5660	5660	5660	1
407	20231130	121800	192405540	5660	5660	5660	5660	0
408	20231130	121700	192405540	5660	5660	5660	5660	0
409	20231130	121600	192405540	5660	5660	5660	5660	70
410	20231130	121500	192009340	5660	5660	5660	5660	18
411	20231130	121400	191907460	5660	5660	5660	5660	0
412	20231130	121300	191907460	5660	5660	5660	5660	0
413	20231130	121200	191907460	5660	5660	5660	5660	33
414	20231130	121100	191720680	5660	5660	5660	5660	0
415	20231130	121000	191720680	5660	5660	5660	5660	0
416	20231130	120900	191720680	5660	5660	5660	5660	0
417	20231130	120800	191720680	5660	5660	5660	5660	0
418	20231130	120700	191720680	5660	5660	5660	5660	1
419	20231130	120600	191715020	5660	5660	5660	5660	25
420	20231130	120500	191573520	5650	5650	5650	5650	0
421	20231130	120400	191573520	5650	5650	5650	5650	0
422	20231130	120300	191573520	5650	5650	5650	5650	0
423	20231130	120200	191573520	5650	5650	5650	5650	0
424	20231130	120100	191573520	5650	5650	5650	5650	700
425	20231130	120000	187618520	5650	5650	5650	5650	11
426	20231130	115900	187556370	5650	5650	5650	5650	11
427	20231130	115800	187494220	5670	5660	5670	5650	91
428	20231130	115700	186979260	5660	5650	5660	5650	166
429	20231130	115600	186039810	5650	5650	5650	5650	11
430	20231130	115500	185977660	5650	5650	5650	5650	11
431	20231130	115400	185915510	5650	5650	5650	5650	11
432	20231130	115300	185853360	5670	5650	5670	5650	22
433	20231130	115200	185728940	5650	5650	5650	5650	11
434	20231130	115100	185666790	5650	5660	5660	5650	12
435	20231130	115000	185598980	5670	5660	5670	5660	11
436	20231130	114900	185536710	5660	5660	5660	5660	1
437	20231130	114800	185531050	5660	5660	5660	5660	218
438	20231130	114700	184297170	5650	5650	5650	5650	11
439	20231130	114600	184235020	5650	5650	5650	5650	11
440	20231130	114500	184172870	5650	5650	5650	5650	11
441	20231130	114400	184110720	5650	5650	5650	5650	11
442	20231130	114300	184048570	5650	5660	5660	5650	12
443	20231130	114200	183980760	5650	5650	5650	5650	411
444	20231130	114100	181658610	5650	5650	5650	5650	22
445	20231130	114000	181534310	5660	5660	5660	5660	211
446	20231130	113900	180340050	5650	5650	5650	5650	11
447	20231130	113800	180277900	5660	5660	5660	5660	11
448	20231130	113700	180215640	5670	5660	5670	5660	34
449	20231130	113600	180023190	5670	5660	5670	5650	15
450	20231130	113500	179938380	5660	5660	5660	5660	9
451	20231130	113400	179887440	5670	5660	5670	5650	262
452	20231130	113300	178404620	5650	5660	5660	5650	12
453	20231130	113200	178336810	5650	5650	5650	5650	11
454	20231130	113100	178274660	5650	5650	5650	5650	11
455	20231130	113000	178212510	5650	5650	5650	5650	11
456	20231130	112900	178150360	5650	5660	5660	5650	12
457	20231130	112800	178082550	5650	5650	5650	5650	11
458	20231130	112700	178020400	5650	5650	5650	5650	12
459	20231130	112600	177952600	5660	5660	5660	5660	0
460	20231130	112500	177952600	5660	5660	5660	5660	0
461	20231130	112400	177952600	5660	5660	5660	5660	799
462	20231130	112300	173430260	5660	5660	5660	5660	1201
463	20231130	112200	166632600	5660	5660	5660	5660	0
464	20231130	112100	166632600	5660	5660	5660	5660	1
465	20231130	112000	166626940	5650	5650	5650	5650	243
466	20231130	111900	165253990	5640	5640	5640	5640	0
467	20231130	111800	165253990	5640	5640	5640	5640	275
468	20231130	111700	163702990	5640	5640	5640	5640	0
469	20231130	111600	163702990	5640	5640	5640	5640	0
470	20231130	111500	163702990	5640	5640	5640	5640	30
471	20231130	111400	163533790	5630	5630	5630	5630	146
472	20231130	111300	162711810	5640	5640	5640	5640	400
473	20231130	111200	160455810	5640	5640	5640	5640	0
474	20231130	111100	160455810	5640	5640	5640	5640	0
475	20231130	111000	160455810	5640	5640	5640	5640	31
476	20231130	110900	160280970	5640	5640	5640	5640	0
477	20231130	110800	160280970	5640	5640	5640	5640	0
478	20231130	110700	160280970	5640	5640	5640	5640	177
479	20231130	110600	159282690	5640	5640	5640	5640	0
480	20231130	110500	159282690	5640	5640	5640	5640	0
481	20231130	110400	159282690	5640	5640	5640	5640	0
482	20231130	110300	159282690	5640	5640	5640	5640	0
483	20231130	110200	159282690	5640	5640	5640	5640	19
484	20231130	110100	159175530	5640	5640	5640	5640	0
485	20231130	110000	159175530	5640	5640	5640	5640	21
486	20231130	105900	159057090	5630	5630	5630	5630	44
487	20231130	105800	158809370	5640	5630	5640	5630	80
488	20231130	105700	158358960	5640	5640	5640	5640	0
489	20231130	105600	158358960	5640	5640	5640	5640	100
490	20231130	105500	157794960	5650	5650	5650	5650	1
491	20231130	105400	157789310	5650	5650	5650	5650	0
492	20231130	105300	157789310	5650	5650	5650	5650	0
493	20231130	105200	157789310	5650	5650	5650	5650	0
494	20231130	105100	157789310	5650	5650	5650	5650	0
495	20231130	105000	157789310	5650	5650	5650	5650	2
496	20231130	104900	157778010	5650	5650	5650	5650	1
497	20231130	104800	157772360	5650	5650	5650	5650	0
498	20231130	104700	157772360	5650	5650	5650	5650	0
499	20231130	104600	157772360	5650	5650	5650	5650	100
500	20231130	104500	157207360	5650	5650	5650	5650	0
501	20231130	104400	157207360	5650	5650	5650	5650	9
502	20231130	104300	157156510	5640	5650	5650	5630	934
503	20231130	104200	151894220	5650	5650	5650	5650	2
504	20231130	104100	151882920	5650	5650	5650	5650	0
505	20231130	104000	151882920	5650	5650	5650	5650	10
506	20231130	103900	151826420	5640	5630	5640	5630	689
507	20231130	103800	147942460	5640	5640	5640	5640	0
508	20231130	103700	147942460	5640	5640	5640	5640	1164
509	20231130	103600	141377500	5650	5650	5650	5650	0
510	20231130	103500	141377500	5650	5650	5650	5650	0
511	20231130	103400	141377500	5650	5650	5650	5650	0
512	20231130	103300	141377500	5650	5650	5650	5650	0
513	20231130	103200	141377500	5650	5650	5650	5650	0
514	20231130	103100	141377500	5650	5640	5650	5640	85
515	20231130	103000	140898050	5640	5640	5640	5640	0
516	20231130	102900	140898050	5640	5640	5640	5640	0
517	20231130	102800	140898050	5640	5640	5640	5640	0
518	20231130	102700	140898050	5640	5640	5640	5640	0
519	20231130	102600	140898050	5640	5640	5640	5640	231
520	20231130	102500	139595210	5640	5650	5650	5640	699
521	20231130	102400	135652750	5650	5650	5650	5650	0
522	20231130	102300	135652750	5650	5650	5650	5650	101
523	20231130	102200	135082100	5650	5650	5650	5650	14
524	20231130	102100	135003000	5650	5650	5650	5650	50
525	20231130	102000	134720500	5660	5660	5660	5660	108
526	20231130	101900	134109220	5660	5660	5660	5660	0
527	20231130	101800	134109220	5660	5660	5660	5660	0
528	20231130	101700	134109220	5660	5660	5660	5660	0
529	20231130	101600	134109220	5660	5660	5660	5660	0
530	20231130	101500	134109220	5660	5660	5660	5660	0
531	20231130	101400	134109220	5660	5660	5660	5660	0
532	20231130	101300	134109220	5660	5660	5660	5660	0
533	20231130	101200	134109220	5660	5660	5660	5660	0
534	20231130	101100	134109220	5660	5660	5660	5660	0
535	20231130	101000	134109220	5660	5660	5660	5660	0
536	20231130	100900	134109220	5660	5660	5660	5660	0
537	20231130	100800	134109220	5660	5660	5660	5660	0
538	20231130	100700	134109220	5660	5660	5660	5660	0
539	20231130	100600	134109220	5660	5660	5660	5660	100
540	20231130	100500	133543220	5660	5640	5660	5640	122
541	20231130	100400	132853810	5650	5650	5650	5650	229
542	20231130	100300	131559960	5650	5650	5650	5650	4
543	20231130	100200	131537360	5650	5650	5650	5650	0
544	20231130	100100	131537360	5650	5640	5650	5640	110
545	20231130	100000	130916600	5640	5640	5640	5640	0
546	20231130	095900	130916600	5640	5640	5640	5640	0
547	20231130	095800	130916600	5640	5640	5640	5640	0
548	20231130	095700	130916600	5640	5640	5640	5640	0
549	20231130	095600	130916600	5640	5640	5640	5640	0
550	20231130	095500	130916600	5640	5640	5640	5640	10
551	20231130	095400	130860200	5640	5640	5640	5640	36
552	20231130	095300	130657160	5630	5630	5630	5630	0
553	20231130	095200	130657160	5630	5630	5630	5630	354
554	20231130	095100	128664140	5640	5640	5640	5640	2
555	20231130	095000	128652860	5660	5660	5660	5600	20066
556	20231130	094900	16020190	5670	5670	5670	5670	100
557	20231130	094800	15453190	5670	5670	5670	5670	0
558	20231130	094700	15453190	5670	5670	5670	5670	0
559	20231130	094600	15453190	5670	5670	5670	5670	0
560	20231130	094500	15453190	5670	5670	5670	5670	0
561	20231130	094400	15453190	5670	5670	5670	5670	0
562	20231130	094300	15453190	5670	5670	5670	5670	0
563	20231130	094200	15453190	5670	5670	5670	5670	0
564	20231130	094100	15453190	5670	5670	5670	5670	0
565	20231130	094000	15453190	5670	5670	5670	5670	0
566	20231130	093900	15453190	5670	5670	5670	5670	1
567	20231130	093800	15447520	5670	5670	5670	5670	26
568	20231130	093700	15300100	5670	5670	5670	5670	11
569	20231130	093600	15237730	5670	5670	5670	5670	0
570	20231130	093500	15237730	5670	5670	5670	5670	700
571	20231130	093400	11268730	5670	5670	5670	5670	177
572	20231130	093300	10265140	5670	5670	5670	5670	1
573	20231130	093200	10259470	5670	5670	5670	5670	0
574	20231130	093100	10259470	5670	5660	5670	5660	20
575	20231130	093000	10146260	5660	5660	5660	5660	0
576	20231130	092900	10146260	5660	5660	5660	5660	110
577	20231130	092800	9523660	5660	5650	5660	5650	3
578	20231130	092700	9506690	5650	5660	5660	5650	4
579	20231130	092600	9484070	5660	5660	5660	5660	0
580	20231130	092500	9484070	5660	5660	5660	5660	0
581	20231130	092400	9484070	5660	5660	5660	5660	0
582	20231130	092300	9484070	5660	5640	5660	5640	1164
583	20231130	092200	2919090	5660	5660	5660	5660	0
584	20231130	092100	2919090	5660	5660	5660	5660	0
585	20231130	092000	2919090	5660	5660	5660	5660	1
586	20231130	091900	2913430	5660	5660	5660	5660	0
587	20231130	091800	2913430	5660	5660	5660	5660	0
588	20231130	091700	2913430	5660	5650	5660	5650	10
589	20231130	091600	2856910	5630	5640	5640	5630	63
590	20231130	091500	2501700	5670	5670	5670	5670	0
591	20231130	091400	2501700	5670	5670	5670	5670	0
592	20231130	091300	2501700	5670	5670	5670	5670	0
593	20231130	091200	2501700	5670	5640	5670	5640	11
594	20231130	091100	2439630	5670	5670	5670	5670	0
595	20231130	091000	2439630	5670	5670	5670	5670	0
596	20231130	090900	2439630	5670	5670	5670	5670	0
597	20231130	090800	2439630	5670	5670	5670	5650	8
598	20231130	090700	2394290	5690	5690	5690	5690	0
599	20231130	090600	2394290	5690	5690	5690	5690	0
600	20231130	090500	2394290	5690	5690	5690	5690	0
601	20231130	090400	2394290	5690	5690	5690	5690	0
602	20231130	090300	2394290	5690	5690	5690	5690	1
603	20231130	090200	2388600	5700	5700	5700	5700	0
604	20231130	090100	2388600	5700	5700	5700	5700	0
605	20231130	090000	2388600	5700	5660	5700	5660	422