KissMeData/053290/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193100	965896210	5470	5470	5470	5470	4203
3	20231130	193000	965896210	5470	5470	5470	5470	0
4	20231130	192900	965896210	5470	5470	5470	5470	0
5	20231130	192800	965896210	5470	5470	5470	5470	0
6	20231130	192700	965896210	5470	5470	5470	5470	0
7	20231130	192600	965896210	5470	5470	5470	5470	0
8	20231130	192500	965896210	5470	5470	5470	5470	0
9	20231130	192400	965896210	5470	5470	5470	5470	0
10	20231130	192300	965896210	5470	5470	5470	5470	0
11	20231130	192200	965896210	5470	5470	5470	5470	0
12	20231130	192100	965896210	5470	5470	5470	5470	0
13	20231130	192000	965896210	5470	5470	5470	5470	0
14	20231130	191900	965896210	5470	5470	5470	5470	0
15	20231130	191800	965896210	5470	5470	5470	5470	0
16	20231130	191700	965896210	5470	5470	5470	5470	0
17	20231130	191600	965896210	5470	5470	5470	5470	0
18	20231130	191500	965896210	5470	5470	5470	5470	0
19	20231130	191400	965896210	5470	5470	5470	5470	0
20	20231130	191300	965896210	5470	5470	5470	5470	0
21	20231130	191200	965896210	5470	5470	5470	5470	0
22	20231130	191100	965896210	5470	5470	5470	5470	0
23	20231130	191000	965896210	5470	5470	5470	5470	0
24	20231130	190900	965896210	5470	5470	5470	5470	0
25	20231130	190800	965896210	5470	5470	5470	5470	0
26	20231130	190700	965896210	5470	5470	5470	5470	0
27	20231130	190600	965896210	5470	5470	5470	5470	0
28	20231130	190500	965896210	5470	5470	5470	5470	0
29	20231130	190400	965896210	5470	5470	5470	5470	0
30	20231130	190300	965896210	5470	5470	5470	5470	0
31	20231130	190200	965896210	5470	5470	5470	5470	0
32	20231130	190100	965896210	5470	5470	5470	5470	4203
33	20231130	190000	965896210	5470	5470	5470	5470	0
34	20231130	185900	965896210	5470	5470	5470	5470	0
35	20231130	185800	965896210	5470	5470	5470	5470	0
36	20231130	185700	965896210	5470	5470	5470	5470	0
37	20231130	185600	965896210	5470	5470	5470	5470	0
38	20231130	185500	965896210	5470	5470	5470	5470	0
39	20231130	185400	965896210	5470	5470	5470	5470	0
40	20231130	185300	965896210	5470	5470	5470	5470	0
41	20231130	185200	965896210	5470	5470	5470	5470	0
42	20231130	185100	965896210	5470	5470	5470	5470	0
43	20231130	185000	965896210	5470	5470	5470	5470	0
44	20231130	184900	965896210	5470	5470	5470	5470	0
45	20231130	184800	965896210	5470	5470	5470	5470	0
46	20231130	184700	965896210	5470	5470	5470	5470	0
47	20231130	184600	965896210	5470	5470	5470	5470	0
48	20231130	184500	965896210	5470	5470	5470	5470	0
49	20231130	184400	965896210	5470	5470	5470	5470	0
50	20231130	184300	965896210	5470	5470	5470	5470	0
51	20231130	184200	965896210	5470	5470	5470	5470	0
52	20231130	184100	965896210	5470	5470	5470	5470	0
53	20231130	184000	965896210	5470	5470	5470	5470	0
54	20231130	183900	965896210	5470	5470	5470	5470	0
55	20231130	183800	965896210	5470	5470	5470	5470	0
56	20231130	183700	965896210	5470	5470	5470	5470	0
57	20231130	183600	965896210	5470	5470	5470	5470	0
58	20231130	183500	965896210	5470	5470	5470	5470	0
59	20231130	183400	965896210	5470	5470	5470	5470	0
60	20231130	183300	965896210	5470	5470	5470	5470	0
61	20231130	183200	965896210	5470	5470	5470	5470	0
62	20231130	183100	965896210	5470	5470	5470	5470	4203
63	20231130	183000	965896210	5470	5470	5470	5470	0
64	20231130	182900	965896210	5470	5470	5470	5470	0
65	20231130	182800	965896210	5470	5470	5470	5470	0
66	20231130	182700	965896210	5470	5470	5470	5470	0
67	20231130	182600	965896210	5470	5470	5470	5470	0
68	20231130	182500	965896210	5470	5470	5470	5470	0
69	20231130	182400	965896210	5470	5470	5470	5470	0
70	20231130	182300	965896210	5470	5470	5470	5470	0
71	20231130	182200	965896210	5470	5470	5470	5470	0
72	20231130	182100	965896210	5470	5470	5470	5470	0
73	20231130	182000	965896210	5470	5470	5470	5470	0
74	20231130	181900	965896210	5470	5470	5470	5470	0
75	20231130	181800	965896210	5470	5470	5470	5470	0
76	20231130	181700	965896210	5470	5470	5470	5470	0
77	20231130	181600	965896210	5470	5470	5470	5470	0
78	20231130	181500	965896210	5470	5470	5470	5470	0
79	20231130	181400	965896210	5470	5470	5470	5470	0
80	20231130	181300	965896210	5470	5470	5470	5470	0
81	20231130	181200	965896210	5470	5470	5470	5470	0
82	20231130	181100	965896210	5470	5470	5470	5470	0
83	20231130	181000	965896210	5470	5470	5470	5470	0
84	20231130	180900	965896210	5470	5470	5470	5470	0
85	20231130	180800	965896210	5470	5470	5470	5470	0
86	20231130	180700	965896210	5470	5470	5470	5470	0
87	20231130	180600	965896210	5470	5470	5470	5470	0
88	20231130	180500	965896210	5470	5470	5470	5470	0
89	20231130	180400	965896210	5470	5470	5470	5470	0
90	20231130	180300	965896210	5470	5470	5470	5470	0
91	20231130	180200	965896210	5470	5470	5470	5470	0
92	20231130	180100	965896210	5470	5470	5470	5470	4203
93	20231130	180000	965896210	5470	5470	5470	5470	0
94	20231130	175900	965896210	5470	5470	5470	5470	0
95	20231130	175800	965896210	5470	5470	5470	5470	0
96	20231130	175700	965896210	5470	5470	5470	5470	0
97	20231130	175600	965896210	5470	5470	5470	5470	0
98	20231130	175500	965896210	5470	5470	5470	5470	0
99	20231130	175400	965896210	5470	5470	5470	5470	0
100	20231130	175300	965896210	5470	5470	5470	5470	0
101	20231130	175200	965896210	5470	5470	5470	5470	0
102	20231130	175100	965896210	5470	5470	5470	5470	0
103	20231130	175000	965896210	5470	5470	5470	5470	0
104	20231130	174900	965896210	5470	5470	5470	5470	0
105	20231130	174800	965896210	5470	5470	5470	5470	0
106	20231130	174700	965896210	5470	5470	5470	5470	0
107	20231130	174600	965896210	5470	5470	5470	5470	0
108	20231130	174500	965896210	5470	5470	5470	5470	0
109	20231130	174400	965896210	5470	5470	5470	5470	0
110	20231130	174300	965896210	5470	5470	5470	5470	0
111	20231130	174200	965896210	5470	5470	5470	5470	0
112	20231130	174100	965896210	5470	5470	5470	5470	0
113	20231130	174000	965896210	5470	5470	5470	5470	0
114	20231130	173900	965896210	5470	5470	5470	5470	0
115	20231130	173800	965896210	5470	5470	5470	5470	0
116	20231130	173700	965896210	5470	5470	5470	5470	0
117	20231130	173600	965896210	5470	5470	5470	5470	0
118	20231130	173500	965896210	5470	5470	5470	5470	0
119	20231130	173400	965896210	5470	5470	5470	5470	0
120	20231130	173300	965896210	5470	5470	5470	5470	0
121	20231130	173200	965896210	5470	5470	5470	5470	0
122	20231130	173100	965896210	5470	5470	5470	5470	4203
123	20231130	173000	965896210	5470	5470	5470	5470	0
124	20231130	172900	965896210	5470	5470	5470	5470	0
125	20231130	172800	965896210	5470	5470	5470	5470	0
126	20231130	172700	965896210	5470	5470	5470	5470	0
127	20231130	172600	965896210	5470	5470	5470	5470	0
128	20231130	172500	965896210	5470	5470	5470	5470	0
129	20231130	172400	965896210	5470	5470	5470	5470	0
130	20231130	172300	965896210	5470	5470	5470	5470	0
131	20231130	172200	965896210	5470	5470	5470	5470	0
132	20231130	172100	965896210	5470	5470	5470	5470	0
133	20231130	172000	965896210	5470	5470	5470	5470	0
134	20231130	171900	965896210	5470	5470	5470	5470	0
135	20231130	171800	965896210	5470	5470	5470	5470	0
136	20231130	171700	965896210	5470	5470	5470	5470	0
137	20231130	171600	965896210	5470	5470	5470	5470	0
138	20231130	171500	965896210	5470	5470	5470	5470	0
139	20231130	171400	965896210	5470	5470	5470	5470	0
140	20231130	171300	965896210	5470	5470	5470	5470	0
141	20231130	171200	965896210	5470	5470	5470	5470	0
142	20231130	171100	965896210	5470	5470	5470	5470	0
143	20231130	171000	965896210	5470	5470	5470	5470	0
144	20231130	170900	965896210	5470	5470	5470	5470	0
145	20231130	170800	965896210	5470	5470	5470	5470	0
146	20231130	170700	965896210	5470	5470	5470	5470	0
147	20231130	170600	965896210	5470	5470	5470	5470	0
148	20231130	170500	965896210	5470	5470	5470	5470	0
149	20231130	170400	965896210	5470	5470	5470	5470	0
150	20231130	170300	965896210	5470	5470	5470	5470	0
151	20231130	170200	965896210	5470	5470	5470	5470	0
152	20231130	170100	965896210	5470	5470	5470	5470	4203
153	20231130	170000	965896210	5470	5470	5470	5470	0
154	20231130	165900	965896210	5470	5470	5470	5470	0
155	20231130	165800	965896210	5470	5470	5470	5470	0
156	20231130	165700	965896210	5470	5470	5470	5470	0
157	20231130	165600	965896210	5470	5470	5470	5470	0
158	20231130	165500	965896210	5470	5470	5470	5470	0
159	20231130	165400	965896210	5470	5470	5470	5470	0
160	20231130	165300	965896210	5470	5470	5470	5470	0
161	20231130	165200	965896210	5470	5470	5470	5470	0
162	20231130	165100	965896210	5470	5470	5470	5470	0
163	20231130	165000	965896210	5470	5470	5470	5470	0
164	20231130	164900	965896210	5470	5470	5470	5470	0
165	20231130	164800	965896210	5470	5470	5470	5470	0
166	20231130	164700	965896210	5470	5470	5470	5470	0
167	20231130	164600	965896210	5470	5470	5470	5470	0
168	20231130	164500	965896210	5470	5470	5470	5470	0
169	20231130	164400	965896210	5470	5470	5470	5470	0
170	20231130	164300	965896210	5470	5470	5470	5470	0
171	20231130	164200	965896210	5470	5470	5470	5470	0
172	20231130	164100	965896210	5470	5470	5470	5470	0
173	20231130	164000	965896210	5470	5470	5470	5470	0
174	20231130	163900	965896210	5470	5470	5470	5470	0
175	20231130	163800	965896210	5470	5470	5470	5470	0
176	20231130	163700	965896210	5470	5470	5470	5470	0
177	20231130	163600	965896210	5470	5470	5470	5470	0
178	20231130	163500	965896210	5470	5470	5470	5470	0
179	20231130	163400	965896210	5470	5470	5470	5470	0
180	20231130	163300	965896210	5470	5470	5470	5470	0
181	20231130	163200	965896210	5470	5470	5470	5470	0
182	20231130	163100	965896210	5470	5470	5470	5470	4203
183	20231130	163000	965896210	5470	5470	5470	5470	0
184	20231130	162900	965896210	5470	5470	5470	5470	0
185	20231130	162800	965896210	5470	5470	5470	5470	0
186	20231130	162700	965896210	5470	5470	5470	5470	0
187	20231130	162600	965896210	5470	5470	5470	5470	0
188	20231130	162500	965896210	5470	5470	5470	5470	0
189	20231130	162400	965896210	5470	5470	5470	5470	0
190	20231130	162300	965896210	5470	5470	5470	5470	0
191	20231130	162200	965896210	5470	5470	5470	5470	0
192	20231130	162100	965896210	5470	5470	5470	5470	0
193	20231130	162000	965896210	5470	5470	5470	5470	0
194	20231130	161900	965896210	5470	5470	5470	5470	0
195	20231130	161800	965896210	5470	5470	5470	5470	0
196	20231130	161700	965896210	5470	5470	5470	5470	0
197	20231130	161600	965896210	5470	5470	5470	5470	0
198	20231130	161500	965896210	5470	5470	5470	5470	0
199	20231130	161400	965896210	5470	5470	5470	5470	0
200	20231130	161300	965896210	5470	5470	5470	5470	0
201	20231130	161200	965896210	5470	5470	5470	5470	0
202	20231130	161100	965896210	5470	5470	5470	5470	0
203	20231130	161000	965896210	5470	5470	5470	5470	0
204	20231130	160900	965896210	5470	5470	5470	5470	0
205	20231130	160800	965896210	5470	5470	5470	5470	0
206	20231130	160700	965896210	5470	5470	5470	5470	0
207	20231130	160600	965896210	5470	5470	5470	5470	0
208	20231130	160500	965896210	5470	5470	5470	5470	0
209	20231130	160400	965896210	5470	5470	5470	5470	0
210	20231130	160300	965896210	5470	5470	5470	5470	0
211	20231130	160200	965896210	5470	5470	5470	5470	0
212	20231130	160100	965896210	5470	5470	5470	5470	4203
213	20231130	160000	965896210	5470	5470	5470	5470	0
214	20231130	155900	965896210	5470	5470	5470	5470	0
215	20231130	155800	965896210	5470	5470	5470	5470	0
216	20231130	155700	965896210	5470	5470	5470	5470	0
217	20231130	155600	965896210	5470	5470	5470	5470	0
218	20231130	155500	965896210	5470	5470	5470	5470	0
219	20231130	155400	965896210	5470	5470	5470	5470	0
220	20231130	155300	965896210	5470	5470	5470	5470	0
221	20231130	155200	965896210	5470	5470	5470	5470	0
222	20231130	155100	965896210	5470	5470	5470	5470	0
223	20231130	155000	965896210	5470	5470	5470	5470	0
224	20231130	154900	965896210	5470	5470	5470	5470	0
225	20231130	154800	965896210	5470	5470	5470	5470	0
226	20231130	154700	965896210	5470	5470	5470	5470	0
227	20231130	154600	965896210	5470	5470	5470	5470	0
228	20231130	154500	965896210	5470	5470	5470	5470	0
229	20231130	154400	965896210	5470	5470	5470	5470	0
230	20231130	154300	965896210	5470	5470	5470	5470	0
231	20231130	154200	965896210	5470	5470	5470	5470	0
232	20231130	154100	965896210	5470	5470	5470	5470	0
233	20231130	154000	965896210	5470	5470	5470	5470	0
234	20231130	153900	965896210	5470	5470	5470	5470	0
235	20231130	153800	965896210	5470	5470	5470	5470	0
236	20231130	153700	965896210	5470	5470	5470	5470	0
237	20231130	153600	965896210	5470	5470	5470	5470	0
238	20231130	153500	965896210	5470	5470	5470	5470	0
239	20231130	153400	965896210	5470	5470	5470	5470	0
240	20231130	153300	965896210	5470	5470	5470	5470	0
241	20231130	153200	965896210	5470	5470	5470	5470	0
242	20231130	153100	965896210	5470	5470	5470	5470	4203
243	20231130	153000	965896210	5470	5470	5470	5470	4203
244	20231130	152900	942905800	5450	5450	5450	5450	0
245	20231130	152800	942905800	5450	5450	5450	5450	0
246	20231130	152700	942905800	5450	5450	5450	5450	0
247	20231130	152600	942905800	5450	5450	5450	5450	0
248	20231130	152500	942905800	5450	5450	5450	5450	0
249	20231130	152400	942905800	5450	5450	5450	5450	0
250	20231130	152300	942905800	5450	5450	5450	5450	0
251	20231130	152200	942905800	5450	5450	5450	5450	0
252	20231130	152100	942905800	5450	5450	5450	5450	0
253	20231130	152000	942905800	5450	5450	5450	5450	0
254	20231130	151900	942905800	5450	5460	5460	5450	584
255	20231130	151800	939720160	5460	5460	5460	5460	120
256	20231130	151700	939064960	5460	5450	5460	5450	3087
257	20231130	151600	922210440	5450	5450	5450	5440	1747
258	20231130	151500	912689390	5450	5440	5450	5440	1588
259	20231130	151400	904046170	5440	5440	5440	5440	126
260	20231130	151300	903360730	5440	5440	5440	5440	920
261	20231130	151200	898355930	5450	5450	5450	5450	84
262	20231130	151100	897898130	5450	5450	5450	5450	40
263	20231130	151000	897680130	5460	5450	5460	5450	57
264	20231130	150900	897369300	5460	5450	5460	5450	2119
265	20231130	150800	885819850	5450	5450	5460	5450	3458
266	20231130	150700	866972580	5460	5450	5460	5450	328
267	20231130	150600	865184700	5450	5460	5460	5450	812
268	20231130	150500	860751220	5460	5460	5460	5460	5
269	20231130	150400	860723920	5460	5450	5460	5450	16
270	20231130	150300	860636590	5460	5450	5460	5450	43
271	20231130	150200	860401870	5460	5460	5460	5460	1186
272	20231130	150100	853926310	5460	5460	5460	5460	200
273	20231130	150000	852834310	5460	5460	5460	5460	508
274	20231130	145900	850060630	5460	5450	5460	5450	52
275	20231130	145800	849776720	5450	5460	5460	5450	364
276	20231130	145700	847791120	5460	5460	5460	5460	100
277	20231130	145600	847245120	5460	5450	5460	5450	558
278	20231130	145500	844198700	5460	5460	5460	5460	24
279	20231130	145400	844067660	5450	5450	5450	5450	21
280	20231130	145300	843953210	5450	5440	5450	5440	1383
281	20231130	145200	836426590	5450	5450	5450	5450	0
282	20231130	145100	836426590	5450	5440	5450	5440	389
283	20231130	145000	834309500	5440	5440	5440	5440	166
284	20231130	144900	833406460	5450	5450	5450	5450	167
285	20231130	144800	832496310	5450	5450	5450	5450	2
286	20231130	144700	832485410	5450	5450	5450	5450	295
287	20231130	144600	830877660	5450	5450	5450	5450	1
288	20231130	144500	830872210	5450	5440	5450	5440	40
289	20231130	144400	830654540	5450	5450	5450	5450	896
290	20231130	144300	825771340	5450	5450	5450	5450	2115
291	20231130	144200	814244590	5450	5450	5450	5450	30
292	20231130	144100	814081090	5450	5450	5450	5450	194
293	20231130	144000	813023790	5450	5450	5450	5450	108
294	20231130	143900	812435190	5460	5450	5460	5450	90
295	20231130	143800	811944280	5450	5450	5460	5450	1035
296	20231130	143700	806303520	5450	5450	5450	5450	9
297	20231130	143600	806254470	5450	5460	5470	5450	173
298	20231130	143500	805310230	5460	5460	5460	5460	323
299	20231130	143400	803546650	5460	5450	5460	5450	269
300	20231130	143300	802078720	5450	5450	5450	5450	562
301	20231130	143200	799015820	5470	5460	5470	5450	6491
302	20231130	143100	763595720	5460	5460	5460	5460	195
303	20231130	143000	762531020	5470	5460	5470	5460	384
304	20231130	142900	760434370	5460	5470	5470	5460	147
305	20231130	142800	759630310	5470	5470	5470	5470	11
306	20231130	142700	759570140	5460	5460	5470	5460	494
307	20231130	142600	756872890	5460	5460	5460	5460	1
308	20231130	142500	756867430	5470	5470	5470	5470	1
309	20231130	142400	756861960	5460	5460	5460	5460	2418
310	20231130	142300	743659680	5470	5470	5470	5470	1
311	20231130	142200	743654210	5470	5470	5470	5470	120
312	20231130	142100	742997810	5470	5470	5470	5470	1
313	20231130	142000	742992340	5470	5460	5470	5460	130
314	20231130	141900	742282530	5460	5460	5460	5460	54
315	20231130	141800	741987690	5470	5470	5470	5470	0
316	20231130	141700	741987690	5470	5470	5470	5470	100
317	20231130	141600	741440690	5470	5470	5470	5470	0
318	20231130	141500	741440690	5470	5460	5470	5460	110
319	20231130	141400	740839970	5460	5460	5460	5460	0
320	20231130	141300	740839970	5460	5460	5460	5460	0
321	20231130	141200	740839970	5460	5460	5460	5460	17
322	20231130	141100	740747150	5470	5470	5470	5470	5184
323	20231130	141000	712390670	5480	5470	5480	5470	81
324	20231130	140900	711947590	5470	5470	5470	5470	30
325	20231130	140800	711783490	5470	5470	5470	5470	1001
326	20231130	140700	706308020	5480	5470	5480	5470	817
327	20231130	140600	701838720	5470	5470	5470	5460	7
328	20231130	140500	701800440	5470	5470	5470	5460	32
329	20231130	140400	701625410	5470	5470	5470	5470	36
330	20231130	140300	701428490	5480	5480	5480	5480	45
331	20231130	140200	701181890	5480	5460	5480	5460	3515
332	20231130	140100	681945690	5460	5460	5460	5460	16
333	20231130	140000	681858330	5450	5450	5450	5450	96
334	20231130	135900	681335130	5440	5450	5450	5440	73
335	20231130	135800	680937780	5450	5460	5460	5450	17
336	20231130	135700	680845090	5450	5450	5450	5450	766
337	20231130	135600	676670390	5450	5450	5450	5450	154
338	20231130	135500	675831090	5450	5450	5450	5450	261
339	20231130	135400	674408640	5450	5440	5450	5440	61
340	20231130	135300	674076790	5440	5440	5440	5440	201
341	20231130	135200	672983350	5450	5450	5450	5450	624
342	20231130	135100	669582550	5450	5450	5450	5450	0
343	20231130	135000	669582550	5450	5450	5450	5450	300
344	20231130	134900	667947550	5450	5460	5460	5450	182
345	20231130	134800	666954740	5460	5460	5460	5460	91
346	20231130	134700	666457880	5460	5460	5460	5460	107
347	20231130	134600	665873660	5450	5450	5450	5450	673
348	20231130	134500	662205810	5450	5450	5450	5450	3
349	20231130	134400	662189460	5450	5450	5450	5440	140
350	20231130	134300	661426980	5440	5450	5450	5440	1137
351	20231130	134200	655240790	5450	5450	5450	5450	1
352	20231130	134100	655235340	5450	5440	5450	5440	63
353	20231130	134000	654892610	5450	5460	5460	5450	1030
354	20231130	133900	649278570	5460	5450	5460	5450	98
355	20231130	133800	648744160	5460	5460	5460	5450	820
356	20231130	133700	644267060	5460	5450	5460	5450	406
357	20231130	133600	642050700	5450	5450	5460	5450	7664
358	20231130	133500	600276860	5450	5440	5450	5440	4217
359	20231130	133400	577309980	5440	5430	5440	5430	2463
360	20231130	133300	563935680	5440	5440	5440	5440	952
361	20231130	133200	558756800	5440	5440	5440	5440	289
362	20231130	133100	557184640	5440	5440	5440	5440	428
363	20231130	133000	554856320	5440	5450	5450	5440	229
364	20231130	132900	553610550	5430	5440	5440	5430	3498
365	20231130	132800	534584430	5440	5430	5440	5430	350
366	20231130	132700	532683430	5430	5430	5440	5430	13
367	20231130	132600	532612830	5430	5430	5430	5430	1372
368	20231130	132500	525162870	5420	5420	5430	5420	526
369	20231130	132400	522311940	5420	5410	5420	5410	5706
370	20231130	132300	491392360	5410	5410	5410	5410	301
371	20231130	132200	489763950	5400	5400	5400	5400	0
372	20231130	132100	489763950	5400	5400	5410	5400	39
373	20231130	132000	489553340	5410	5410	5410	5410	0
374	20231130	131900	489553340	5410	5400	5410	5400	361
375	20231130	131800	487603920	5390	5400	5400	5390	50
376	20231130	131700	487334320	5400	5400	5400	5400	432
377	20231130	131600	485001520	5400	5400	5400	5400	94
378	20231130	131500	484493920	5400	5400	5400	5400	181
379	20231130	131400	483516520	5390	5390	5390	5390	235
380	20231130	131300	482249870	5380	5380	5380	5380	424
381	20231130	131200	479968750	5390	5390	5390	5390	0
382	20231130	131100	479968750	5390	5380	5390	5380	276
383	20231130	131000	478483860	5380	5380	5380	5380	476
384	20231130	130900	475922980	5390	5390	5390	5390	1
385	20231130	130800	475917590	5380	5380	5380	5380	9
386	20231130	130700	475869170	5380	5380	5380	5380	0
387	20231130	130600	475869170	5380	5380	5380	5380	0
388	20231130	130500	475869170	5380	5380	5380	5380	0
389	20231130	130400	475869170	5380	5380	5380	5380	816
390	20231130	130300	471479090	5390	5390	5390	5390	0
391	20231130	130200	471479090	5390	5390	5390	5390	0
392	20231130	130100	471479090	5390	5390	5390	5390	0
393	20231130	130000	471479090	5390	5390	5390	5390	135
394	20231130	125900	470751440	5390	5390	5390	5390	38
395	20231130	125800	470546620	5390	5400	5400	5390	7
396	20231130	125700	470508830	5410	5410	5410	5410	0
397	20231130	125600	470508830	5410	5410	5410	5410	0
398	20231130	125500	470508830	5410	5380	5410	5380	3
399	20231130	125400	470492660	5390	5390	5390	5390	451
400	20231130	125300	468061770	5410	5410	5410	5410	0
401	20231130	125200	468061770	5410	5410	5410	5410	0
402	20231130	125100	468061770	5410	5410	5410	5410	0
403	20231130	125000	468061770	5410	5410	5410	5410	1
404	20231130	124900	468056360	5410	5400	5410	5400	4
405	20231130	124800	468034730	5410	5410	5410	5410	0
406	20231130	124700	468034730	5410	5410	5410	5390	277
407	20231130	124600	466539880	5410	5400	5410	5400	44
408	20231130	124500	466302220	5400	5400	5400	5400	0
409	20231130	124400	466302220	5400	5400	5400	5400	100
410	20231130	124300	465762220	5400	5400	5400	5400	1
411	20231130	124200	465756820	5390	5390	5390	5390	115
412	20231130	124100	465136970	5390	5390	5390	5390	0
413	20231130	124000	465136970	5390	5390	5390	5390	0
414	20231130	123900	465136970	5390	5390	5390	5390	2
415	20231130	123800	465126190	5380	5380	5380	5380	0
416	20231130	123700	465126190	5380	5380	5380	5380	801
417	20231130	123600	460816810	5380	5380	5380	5380	423
418	20231130	123500	458541070	5390	5390	5390	5390	12
419	20231130	123400	458476390	5390	5400	5400	5390	24
420	20231130	123300	458346830	5390	5390	5390	5390	100
421	20231130	123200	457807830	5400	5400	5400	5400	110
422	20231130	123100	457213830	5400	5400	5400	5400	105
423	20231130	123000	456646830	5400	5390	5400	5390	17
424	20231130	122900	456555080	5400	5400	5400	5400	0
425	20231130	122800	456555080	5400	5400	5400	5400	20
426	20231130	122700	456447080	5410	5380	5410	5380	1066
427	20231130	122600	450700720	5360	5360	5360	5360	0
428	20231130	122500	450700720	5360	5370	5370	5360	2078
429	20231130	122400	439541970	5370	5370	5370	5370	0
430	20231130	122300	439541970	5370	5370	5370	5370	1
431	20231130	122200	439536600	5380	5380	5380	5380	160
432	20231130	122100	438675800	5380	5380	5380	5380	0
433	20231130	122000	438675800	5380	5370	5380	5370	199
434	20231130	121900	437607160	5380	5380	5380	5380	20
435	20231130	121800	437499560	5370	5390	5390	5370	55
436	20231130	121700	437204110	5370	5370	5370	5370	443
437	20231130	121600	434825200	5400	5400	5400	5400	1
438	20231130	121500	434819800	5370	5370	5370	5370	0
439	20231130	121400	434819800	5370	5390	5390	5370	299
440	20231130	121300	433209410	5390	5380	5390	5380	60
441	20231130	121200	432886070	5380	5370	5380	5370	151
442	20231130	121100	432074880	5360	5360	5360	5360	30
443	20231130	121000	431914080	5360	5360	5360	5360	234
444	20231130	120900	430659840	5360	5360	5360	5360	1
445	20231130	120800	430654480	5370	5370	5370	5370	12
446	20231130	120700	430590040	5370	5370	5370	5370	10
447	20231130	120600	430536340	5360	5360	5360	5360	3
448	20231130	120500	430520260	5370	5360	5370	5360	2
449	20231130	120400	430509530	5350	5360	5360	5350	689
450	20231130	120300	426821340	5360	5360	5360	5360	91
451	20231130	120200	426333580	5360	5360	5360	5360	0
452	20231130	120100	426333580	5360	5360	5360	5360	0
453	20231130	120000	426333580	5360	5360	5360	5360	355
454	20231130	115900	424430780	5360	5360	5360	5360	0
455	20231130	115800	424430780	5360	5360	5360	5360	0
456	20231130	115700	424430780	5360	5360	5360	5360	27
457	20231130	115600	424286060	5360	5360	5360	5360	0
458	20231130	115500	424286060	5360	5370	5370	5360	212
459	20231130	115400	423149220	5380	5380	5380	5380	0
460	20231130	115300	423149220	5380	5380	5380	5380	10
461	20231130	115200	423095420	5390	5390	5390	5390	100
462	20231130	115100	422556420	5420	5420	5420	5420	0
463	20231130	115000	422556420	5420	5420	5420	5420	0
464	20231130	114900	422556420	5420	5420	5420	5420	0
465	20231130	114800	422556420	5420	5420	5420	5420	0
466	20231130	114700	422556420	5420	5370	5420	5370	2799
467	20231130	114600	407481190	5370	5370	5370	5370	18
468	20231130	114500	407384530	5370	5370	5370	5370	100
469	20231130	114400	406847530	5370	5360	5380	5340	6809
470	20231130	114300	370454990	5380	5360	5380	5360	28
471	20231130	114200	370304890	5360	5360	5360	5360	0
472	20231130	114100	370304890	5360	5360	5360	5360	0
473	20231130	114000	370304890	5360	5360	5360	5360	651
474	20231130	113900	366815530	5360	5360	5360	5360	9
475	20231130	113800	366767290	5360	5350	5360	5350	1001
476	20231130	113700	361401940	5360	5360	5360	5360	0
477	20231130	113600	361401940	5360	5360	5360	5360	0
478	20231130	113500	361401940	5360	5360	5360	5360	0
479	20231130	113400	361401940	5360	5360	5360	5360	50
480	20231130	113300	361133940	5350	5350	5350	5350	0
481	20231130	113200	361133940	5350	5360	5360	5350	260
482	20231130	113100	359742890	5350	5350	5350	5350	0
483	20231130	113000	359742890	5350	5350	5350	5350	1092
484	20231130	112900	353900690	5350	5350	5350	5350	0
485	20231130	112800	353900690	5350	5350	5350	5350	678
486	20231130	112700	350273390	5350	5350	5350	5350	15
487	20231130	112600	350193140	5360	5360	5360	5360	100
488	20231130	112500	349657140	5360	5360	5360	5360	201
489	20231130	112400	348579780	5360	5360	5360	5360	0
490	20231130	112300	348579780	5360	5360	5360	5360	325
491	20231130	112200	346837780	5380	5380	5380	5380	82
492	20231130	112100	346396620	5360	5360	5360	5360	351
493	20231130	112000	344515260	5360	5360	5360	5360	137
494	20231130	111900	343780940	5360	5360	5360	5360	1016
495	20231130	111800	338335180	5360	5360	5360	5360	0
496	20231130	111700	338335180	5360	5360	5360	5360	99
497	20231130	111600	337804540	5360	5360	5360	5360	10
498	20231130	111500	337750940	5360	5360	5360	5360	1004
499	20231130	111400	332369500	5370	5370	5370	5370	56
500	20231130	111300	332068780	5370	5370	5370	5370	88
501	20231130	111200	331596220	5370	5370	5370	5360	69
502	20231130	111100	331225700	5370	5370	5370	5370	1
503	20231130	111000	331220330	5350	5350	5350	5350	964
504	20231130	110900	326062930	5350	5350	5350	5350	0
505	20231130	110800	326062930	5350	5350	5350	5350	0
506	20231130	110700	326062930	5350	5360	5360	5350	434
507	20231130	110600	323740990	5350	5360	5360	5350	1361
508	20231130	110500	316459530	5360	5360	5360	5360	1237
509	20231130	110400	309829210	5360	5360	5360	5360	0
510	20231130	110300	309829210	5360	5360	5360	5360	187
511	20231130	110200	308826890	5370	5370	5370	5370	0
512	20231130	110100	308826890	5370	5370	5370	5370	0
513	20231130	110000	308826890	5370	5370	5370	5370	1
514	20231130	105900	308821520	5370	5370	5370	5370	5
515	20231130	105800	308794670	5360	5360	5360	5360	0
516	20231130	105700	308794670	5360	5360	5360	5360	80
517	20231130	105600	308365870	5360	5360	5360	5360	841
518	20231130	105500	303858110	5370	5360	5370	5360	1040
519	20231130	105400	298283310	5360	5370	5370	5360	34
520	20231130	105300	298100840	5380	5380	5380	5380	0
521	20231130	105200	298100840	5380	5380	5380	5380	93
522	20231130	105100	297600500	5380	5380	5380	5380	0
523	20231130	105000	297600500	5380	5380	5380	5380	47
524	20231130	104900	297347640	5370	5370	5370	5370	5
525	20231130	104800	297320790	5380	5380	5380	5380	5
526	20231130	104700	297293890	5370	5370	5370	5370	0
527	20231130	104600	297293890	5370	5370	5370	5370	0
528	20231130	104500	297293890	5370	5370	5370	5370	0
529	20231130	104400	297293890	5370	5370	5370	5370	0
530	20231130	104300	297293890	5370	5380	5380	5370	668
531	20231130	104200	293706700	5370	5370	5370	5370	80
532	20231130	104100	293277100	5370	5370	5370	5360	453
533	20231130	104000	290847030	5380	5380	5380	5380	0
534	20231130	103900	290847030	5380	5380	5380	5380	503
535	20231130	103800	288140890	5370	5380	5380	5370	480
536	20231130	103700	285563230	5380	5390	5390	5380	573
537	20231130	103600	282480310	5390	5400	5400	5390	187
538	20231130	103500	281471980	5410	5410	5410	5410	6
539	20231130	103400	281439520	5410	5410	5410	5410	0
540	20231130	103300	281439520	5410	5420	5420	5410	201
541	20231130	103200	280350110	5420	5410	5420	5410	38
542	20231130	103100	280144520	5410	5400	5410	5400	422
543	20231130	103000	277865710	5400	5380	5400	5380	152
544	20231130	102900	277045930	5380	5390	5390	5380	100
545	20231130	102800	276507910	5400	5400	5400	5400	1
546	20231130	102700	276502510	5400	5390	5400	5390	30
547	20231130	102600	276340520	5400	5400	5400	5400	0
548	20231130	102500	276340520	5400	5400	5400	5400	0
549	20231130	102400	276340520	5400	5400	5400	5400	8
550	20231130	102300	276297320	5400	5400	5400	5400	5
551	20231130	102200	276270320	5400	5400	5400	5400	1
552	20231130	102100	276264920	5380	5380	5380	5380	50
553	20231130	102000	275995920	5380	5390	5390	5380	200
554	20231130	101900	274919710	5380	5380	5380	5380	0
555	20231130	101800	274919710	5380	5380	5380	5380	383
556	20231130	101700	272859170	5400	5390	5400	5380	501
557	20231130	101600	270161870	5390	5390	5390	5390	37
558	20231130	101500	269962440	5390	5400	5400	5390	689
559	20231130	101400	266247720	5400	5410	5410	5390	603
560	20231130	101300	262988580	5410	5410	5410	5410	51
561	20231130	101200	262712670	5400	5400	5400	5400	174
562	20231130	101100	261773070	5390	5390	5390	5390	60
563	20231130	101000	261449670	5390	5390	5390	5390	245
564	20231130	100900	260129120	5390	5380	5390	5380	346
565	20231130	100800	258265260	5380	5380	5380	5380	47
566	20231130	100700	258012400	5380	5370	5380	5370	3980
567	20231130	100600	236636920	5370	5370	5370	5370	101
568	20231130	100500	236094550	5370	5360	5370	5360	2131
569	20231130	100400	224672190	5370	5370	5370	5370	103
570	20231130	100300	224119080	5360	5370	5370	5360	33
571	20231130	100200	223942050	5370	5370	5370	5370	0
572	20231130	100100	223942050	5370	5370	5370	5370	10
573	20231130	100000	223888350	5370	5370	5370	5370	151
574	20231130	095900	223077480	5360	5350	5360	5350	816
575	20231130	095800	218710100	5350	5360	5360	5350	1663
576	20231130	095700	209813030	5360	5350	5360	5350	801
577	20231130	095600	205527480	5350	5360	5360	5350	101
578	20231130	095500	204987120	5370	5370	5370	5370	31
579	20231130	095400	204820650	5350	5350	5350	5350	0
580	20231130	095300	204820650	5350	5360	5360	5350	1337
581	20231130	095200	197658940	5360	5360	5360	5360	300
582	20231130	095100	196050940	5360	5370	5370	5360	221
583	20231130	095000	194866270	5370	5370	5370	5370	200
584	20231130	094900	193792270	5370	5370	5370	5370	0
585	20231130	094800	193792270	5370	5370	5370	5370	300
586	20231130	094700	192181270	5360	5380	5380	5360	92
587	20231130	094600	191687080	5380	5380	5380	5380	380
588	20231130	094500	189642680	5380	5380	5380	5380	200
589	20231130	094400	188566680	5380	5380	5380	5380	0
590	20231130	094300	188566680	5380	5380	5380	5360	79
591	20231130	094200	188143140	5380	5350	5380	5350	1260
592	20231130	094100	181393370	5350	5370	5370	5350	2098
593	20231130	094000	170148510	5360	5360	5360	5360	0
594	20231130	093900	170148510	5360	5370	5370	5360	1001
595	20231130	093800	164779260	5370	5370	5370	5370	109
596	20231130	093700	164193930	5370	5370	5370	5360	1710
597	20231130	093600	155012080	5370	5380	5380	5370	292
598	20231130	093500	153443890	5370	5370	5370	5370	1442
599	20231130	093400	145700350	5380	5390	5390	5380	1671
600	20231130	093300	136710360	5380	5370	5380	5370	251
601	20231130	093200	135361190	5390	5390	5390	5360	3094
602	20231130	093100	118711230	5390	5390	5390	5390	10
603	20231130	093000	118657330	5370	5370	5390	5370	200
604	20231130	092900	117583200	5380	5380	5390	5380	195
605	20231130	092800	116534000	5380	5380	5380	5380	1
606	20231130	092700	116528620	5390	5390	5390	5390	25
607	20231130	092600	116393870	5370	5370	5370	5370	0
608	20231130	092500	116393870	5370	5380	5380	5370	57
609	20231130	092400	116087470	5370	5370	5370	5370	88
610	20231130	092300	115614910	5390	5390	5390	5390	100
611	20231130	092200	115075910	5370	5390	5400	5370	554
612	20231130	092100	112085960	5380	5370	5380	5370	111
613	20231130	092000	111488990	5360	5360	5360	5360	260
614	20231130	091900	110095390	5360	5360	5360	5360	150
615	20231130	091800	109291390	5360	5360	5360	5360	1002
616	20231130	091700	103920670	5360	5360	5360	5360	0
617	20231130	091600	103920670	5360	5360	5380	5360	762
618	20231130	091500	99836110	5360	5360	5360	5360	0
619	20231130	091400	99836110	5360	5370	5370	5360	20
620	20231130	091300	99728840	5360	5360	5360	5360	8
621	20231130	091200	99685960	5360	5370	5370	5360	2320
622	20231130	091100	87241660	5400	5400	5400	5400	684
623	20231130	091000	83548060	5400	5360	5400	5360	523
624	20231130	090900	80739460	5360	5380	5400	5360	896
625	20231130	090800	75927560	5370	5400	5400	5370	1923
626	20231130	090700	65578740	5400	5400	5400	5400	631
627	20231130	090600	62171340	5430	5430	5440	5400	2772
628	20231130	090500	47120370	5430	5370	5440	5370	2391
629	20231130	090400	34229530	5370	5360	5380	5360	1692
630	20231130	090300	25149250	5360	5350	5360	5350	30
631	20231130	090200	24988740	5330	5330	5340	5300	2626
632	20231130	090100	11009230	5330	5350	5350	5330	167
633	20231130	090000	10117620	5350	5360	5360	5350	1887