KissMeData/071200/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194400	283309710	5430	5430	5430	5430	91
3	20231130	194300	283309710	5430	5430	5430	5430	0
4	20231130	194200	283309710	5430	5430	5430	5430	0
5	20231130	194100	283309710	5430	5430	5430	5430	0
6	20231130	194000	283309710	5430	5430	5430	5430	0
7	20231130	193900	283309710	5430	5430	5430	5430	0
8	20231130	193800	283309710	5430	5430	5430	5430	0
9	20231130	193700	283309710	5430	5430	5430	5430	0
10	20231130	193600	283309710	5430	5430	5430	5430	0
11	20231130	193500	283309710	5430	5430	5430	5430	0
12	20231130	193400	283309710	5430	5430	5430	5430	0
13	20231130	193300	283309710	5430	5430	5430	5430	0
14	20231130	193200	283309710	5430	5430	5430	5430	0
15	20231130	193100	283309710	5430	5430	5430	5430	0
16	20231130	193000	283309710	5430	5430	5430	5430	0
17	20231130	192900	283309710	5430	5430	5430	5430	0
18	20231130	192800	283309710	5430	5430	5430	5430	0
19	20231130	192700	283309710	5430	5430	5430	5430	0
20	20231130	192600	283309710	5430	5430	5430	5430	0
21	20231130	192500	283309710	5430	5430	5430	5430	0
22	20231130	192400	283309710	5430	5430	5430	5430	0
23	20231130	192300	283309710	5430	5430	5430	5430	0
24	20231130	192200	283309710	5430	5430	5430	5430	0
25	20231130	192100	283309710	5430	5430	5430	5430	0
26	20231130	192000	283309710	5430	5430	5430	5430	0
27	20231130	191900	283309710	5430	5430	5430	5430	0
28	20231130	191800	283309710	5430	5430	5430	5430	0
29	20231130	191700	283309710	5430	5430	5430	5430	0
30	20231130	191600	283309710	5430	5430	5430	5430	0
31	20231130	191500	283309710	5430	5430	5430	5430	0
32	20231130	191400	283309710	5430	5430	5430	5430	91
33	20231130	191300	283309710	5430	5430	5430	5430	0
34	20231130	191200	283309710	5430	5430	5430	5430	0
35	20231130	191100	283309710	5430	5430	5430	5430	0
36	20231130	191000	283309710	5430	5430	5430	5430	0
37	20231130	190900	283309710	5430	5430	5430	5430	0
38	20231130	190800	283309710	5430	5430	5430	5430	0
39	20231130	190700	283309710	5430	5430	5430	5430	0
40	20231130	190600	283309710	5430	5430	5430	5430	0
41	20231130	190500	283309710	5430	5430	5430	5430	0
42	20231130	190400	283309710	5430	5430	5430	5430	0
43	20231130	190300	283309710	5430	5430	5430	5430	0
44	20231130	190200	283309710	5430	5430	5430	5430	0
45	20231130	190100	283309710	5430	5430	5430	5430	0
46	20231130	190000	283309710	5430	5430	5430	5430	0
47	20231130	185900	283309710	5430	5430	5430	5430	0
48	20231130	185800	283309710	5430	5430	5430	5430	0
49	20231130	185700	283309710	5430	5430	5430	5430	0
50	20231130	185600	283309710	5430	5430	5430	5430	0
51	20231130	185500	283309710	5430	5430	5430	5430	0
52	20231130	185400	283309710	5430	5430	5430	5430	0
53	20231130	185300	283309710	5430	5430	5430	5430	0
54	20231130	185200	283309710	5430	5430	5430	5430	0
55	20231130	185100	283309710	5430	5430	5430	5430	0
56	20231130	185000	283309710	5430	5430	5430	5430	0
57	20231130	184900	283309710	5430	5430	5430	5430	0
58	20231130	184800	283309710	5430	5430	5430	5430	0
59	20231130	184700	283309710	5430	5430	5430	5430	0
60	20231130	184600	283309710	5430	5430	5430	5430	0
61	20231130	184500	283309710	5430	5430	5430	5430	0
62	20231130	184400	283309710	5430	5430	5430	5430	91
63	20231130	184300	283309710	5430	5430	5430	5430	0
64	20231130	184200	283309710	5430	5430	5430	5430	0
65	20231130	184100	283309710	5430	5430	5430	5430	0
66	20231130	184000	283309710	5430	5430	5430	5430	0
67	20231130	183900	283309710	5430	5430	5430	5430	0
68	20231130	183800	283309710	5430	5430	5430	5430	0
69	20231130	183700	283309710	5430	5430	5430	5430	0
70	20231130	183600	283309710	5430	5430	5430	5430	0
71	20231130	183500	283309710	5430	5430	5430	5430	0
72	20231130	183400	283309710	5430	5430	5430	5430	0
73	20231130	183300	283309710	5430	5430	5430	5430	0
74	20231130	183200	283309710	5430	5430	5430	5430	0
75	20231130	183100	283309710	5430	5430	5430	5430	0
76	20231130	183000	283309710	5430	5430	5430	5430	0
77	20231130	182900	283309710	5430	5430	5430	5430	0
78	20231130	182800	283309710	5430	5430	5430	5430	0
79	20231130	182700	283309710	5430	5430	5430	5430	0
80	20231130	182600	283309710	5430	5430	5430	5430	0
81	20231130	182500	283309710	5430	5430	5430	5430	0
82	20231130	182400	283309710	5430	5430	5430	5430	0
83	20231130	182300	283309710	5430	5430	5430	5430	0
84	20231130	182200	283309710	5430	5430	5430	5430	0
85	20231130	182100	283309710	5430	5430	5430	5430	0
86	20231130	182000	283309710	5430	5430	5430	5430	0
87	20231130	181900	283309710	5430	5430	5430	5430	0
88	20231130	181800	283309710	5430	5430	5430	5430	0
89	20231130	181700	283309710	5430	5430	5430	5430	0
90	20231130	181600	283309710	5430	5430	5430	5430	0
91	20231130	181500	283309710	5430	5430	5430	5430	0
92	20231130	181400	283309710	5430	5430	5430	5430	91
93	20231130	181300	283309710	5430	5430	5430	5430	0
94	20231130	181200	283309710	5430	5430	5430	5430	0
95	20231130	181100	283309710	5430	5430	5430	5430	0
96	20231130	181000	283309710	5430	5430	5430	5430	0
97	20231130	180900	283309710	5430	5430	5430	5430	0
98	20231130	180800	283309710	5430	5430	5430	5430	0
99	20231130	180700	283309710	5430	5430	5430	5430	0
100	20231130	180600	283309710	5430	5430	5430	5430	0
101	20231130	180500	283309710	5430	5430	5430	5430	0
102	20231130	180400	283309710	5430	5430	5430	5430	0
103	20231130	180300	283309710	5430	5430	5430	5430	0
104	20231130	180200	283309710	5430	5430	5430	5430	0
105	20231130	180100	283309710	5430	5430	5430	5430	0
106	20231130	180000	283309710	5430	5430	5430	5430	0
107	20231130	175900	283309710	5430	5430	5430	5430	0
108	20231130	175800	283309710	5430	5430	5430	5430	0
109	20231130	175700	283309710	5430	5430	5430	5430	0
110	20231130	175600	283309710	5430	5430	5430	5430	0
111	20231130	175500	283309710	5430	5430	5430	5430	0
112	20231130	175400	283309710	5430	5430	5430	5430	0
113	20231130	175300	283309710	5430	5430	5430	5430	0
114	20231130	175200	283309710	5430	5430	5430	5430	0
115	20231130	175100	283309710	5430	5430	5430	5430	0
116	20231130	175000	283309710	5430	5430	5430	5430	0
117	20231130	174900	283309710	5430	5430	5430	5430	0
118	20231130	174800	283309710	5430	5430	5430	5430	0
119	20231130	174700	283309710	5430	5430	5430	5430	0
120	20231130	174600	283309710	5430	5430	5430	5430	0
121	20231130	174500	283309710	5430	5430	5430	5430	0
122	20231130	174400	283309710	5430	5430	5430	5430	91
123	20231130	174300	283309710	5430	5430	5430	5430	0
124	20231130	174200	283309710	5430	5430	5430	5430	0
125	20231130	174100	283309710	5430	5430	5430	5430	0
126	20231130	174000	283309710	5430	5430	5430	5430	0
127	20231130	173900	283309710	5430	5430	5430	5430	0
128	20231130	173800	283309710	5430	5430	5430	5430	0
129	20231130	173700	283309710	5430	5430	5430	5430	0
130	20231130	173600	283309710	5430	5430	5430	5430	0
131	20231130	173500	283309710	5430	5430	5430	5430	0
132	20231130	173400	283309710	5430	5430	5430	5430	0
133	20231130	173300	283309710	5430	5430	5430	5430	0
134	20231130	173200	283309710	5430	5430	5430	5430	0
135	20231130	173100	283309710	5430	5430	5430	5430	0
136	20231130	173000	283309710	5430	5430	5430	5430	0
137	20231130	172900	283309710	5430	5430	5430	5430	0
138	20231130	172800	283309710	5430	5430	5430	5430	0
139	20231130	172700	283309710	5430	5430	5430	5430	0
140	20231130	172600	283309710	5430	5430	5430	5430	0
141	20231130	172500	283309710	5430	5430	5430	5430	0
142	20231130	172400	283309710	5430	5430	5430	5430	0
143	20231130	172300	283309710	5430	5430	5430	5430	0
144	20231130	172200	283309710	5430	5430	5430	5430	0
145	20231130	172100	283309710	5430	5430	5430	5430	0
146	20231130	172000	283309710	5430	5430	5430	5430	0
147	20231130	171900	283309710	5430	5430	5430	5430	0
148	20231130	171800	283309710	5430	5430	5430	5430	0
149	20231130	171700	283309710	5430	5430	5430	5430	0
150	20231130	171600	283309710	5430	5430	5430	5430	0
151	20231130	171500	283309710	5430	5430	5430	5430	0
152	20231130	171400	283309710	5430	5430	5430	5430	91
153	20231130	171300	283309710	5430	5430	5430	5430	0
154	20231130	171200	283309710	5430	5430	5430	5430	0
155	20231130	171100	283309710	5430	5430	5430	5430	0
156	20231130	171000	283309710	5430	5430	5430	5430	0
157	20231130	170900	283309710	5430	5430	5430	5430	0
158	20231130	170800	283309710	5430	5430	5430	5430	0
159	20231130	170700	283309710	5430	5430	5430	5430	0
160	20231130	170600	283309710	5430	5430	5430	5430	0
161	20231130	170500	283309710	5430	5430	5430	5430	0
162	20231130	170400	283309710	5430	5430	5430	5430	0
163	20231130	170300	283309710	5430	5430	5430	5430	0
164	20231130	170200	283309710	5430	5430	5430	5430	0
165	20231130	170100	283309710	5430	5430	5430	5430	0
166	20231130	170000	283309710	5430	5430	5430	5430	0
167	20231130	165900	283309710	5430	5430	5430	5430	0
168	20231130	165800	283309710	5430	5430	5430	5430	0
169	20231130	165700	283309710	5430	5430	5430	5430	0
170	20231130	165600	283309710	5430	5430	5430	5430	0
171	20231130	165500	283309710	5430	5430	5430	5430	0
172	20231130	165400	283309710	5430	5430	5430	5430	0
173	20231130	165300	283309710	5430	5430	5430	5430	0
174	20231130	165200	283309710	5430	5430	5430	5430	0
175	20231130	165100	283309710	5430	5430	5430	5430	0
176	20231130	165000	283309710	5430	5430	5430	5430	0
177	20231130	164900	283309710	5430	5430	5430	5430	0
178	20231130	164800	283309710	5430	5430	5430	5430	0
179	20231130	164700	283309710	5430	5430	5430	5430	0
180	20231130	164600	283309710	5430	5430	5430	5430	0
181	20231130	164500	283309710	5430	5430	5430	5430	0
182	20231130	164400	283309710	5430	5430	5430	5430	91
183	20231130	164300	283309710	5430	5430	5430	5430	0
184	20231130	164200	283309710	5430	5430	5430	5430	0
185	20231130	164100	283309710	5430	5430	5430	5430	0
186	20231130	164000	283309710	5430	5430	5430	5430	0
187	20231130	163900	283309710	5430	5430	5430	5430	0
188	20231130	163800	283309710	5430	5430	5430	5430	0
189	20231130	163700	283309710	5430	5430	5430	5430	0
190	20231130	163600	283309710	5430	5430	5430	5430	0
191	20231130	163500	283309710	5430	5430	5430	5430	0
192	20231130	163400	283309710	5430	5430	5430	5430	0
193	20231130	163300	283309710	5430	5430	5430	5430	0
194	20231130	163200	283309710	5430	5430	5430	5430	0
195	20231130	163100	283309710	5430	5430	5430	5430	0
196	20231130	163000	283309710	5430	5430	5430	5430	0
197	20231130	162900	283309710	5430	5430	5430	5430	0
198	20231130	162800	283309710	5430	5430	5430	5430	0
199	20231130	162700	283309710	5430	5430	5430	5430	0
200	20231130	162600	283309710	5430	5430	5430	5430	0
201	20231130	162500	283309710	5430	5430	5430	5430	0
202	20231130	162400	283309710	5430	5430	5430	5430	0
203	20231130	162300	283309710	5430	5430	5430	5430	0
204	20231130	162200	283309710	5430	5430	5430	5430	0
205	20231130	162100	283309710	5430	5430	5430	5430	0
206	20231130	162000	283309710	5430	5430	5430	5430	0
207	20231130	161900	283309710	5430	5430	5430	5430	0
208	20231130	161800	283309710	5430	5430	5430	5430	0
209	20231130	161700	283309710	5430	5430	5430	5430	0
210	20231130	161600	283309710	5430	5430	5430	5430	0
211	20231130	161500	283309710	5430	5430	5430	5430	0
212	20231130	161400	283309710	5430	5430	5430	5430	91
213	20231130	161300	283309710	5430	5430	5430	5430	0
214	20231130	161200	283309710	5430	5430	5430	5430	0
215	20231130	161100	283309710	5430	5430	5430	5430	0
216	20231130	161000	283309710	5430	5430	5430	5430	0
217	20231130	160900	283309710	5430	5430	5430	5430	0
218	20231130	160800	283309710	5430	5430	5430	5430	0
219	20231130	160700	283309710	5430	5430	5430	5430	0
220	20231130	160600	283309710	5430	5430	5430	5430	0
221	20231130	160500	283309710	5430	5430	5430	5430	0
222	20231130	160400	283309710	5430	5430	5430	5430	0
223	20231130	160300	283309710	5430	5430	5430	5430	0
224	20231130	160200	283309710	5430	5430	5430	5430	0
225	20231130	160100	283309710	5430	5430	5430	5430	0
226	20231130	160000	283309710	5430	5430	5430	5430	0
227	20231130	155900	283309710	5430	5430	5430	5430	0
228	20231130	155800	283309710	5430	5430	5430	5430	0
229	20231130	155700	283309710	5430	5430	5430	5430	0
230	20231130	155600	283309710	5430	5430	5430	5430	0
231	20231130	155500	283309710	5430	5430	5430	5430	0
232	20231130	155400	283309710	5430	5430	5430	5430	0
233	20231130	155300	283309710	5430	5430	5430	5430	0
234	20231130	155200	283309710	5430	5430	5430	5430	0
235	20231130	155100	283309710	5430	5430	5430	5430	0
236	20231130	155000	283309710	5430	5430	5430	5430	0
237	20231130	154900	283309710	5430	5430	5430	5430	0
238	20231130	154800	283309710	5430	5430	5430	5430	0
239	20231130	154700	283309710	5430	5430	5430	5430	0
240	20231130	154600	283309710	5430	5430	5430	5430	0
241	20231130	154500	283309710	5430	5430	5430	5430	0
242	20231130	154400	283309710	5430	5430	5430	5430	91
243	20231130	154300	283309710	5430	5430	5430	5430	0
244	20231130	154200	283309710	5430	5430	5430	5430	0
245	20231130	154100	283309710	5430	5430	5430	5430	0
246	20231130	154000	283309710	5430	5430	5430	5430	0
247	20231130	153900	283309710	5430	5430	5430	5430	0
248	20231130	153800	283309710	5430	5430	5430	5430	0
249	20231130	153700	283309710	5430	5430	5430	5430	0
250	20231130	153600	283309710	5430	5430	5430	5430	0
251	20231130	153500	283309710	5430	5430	5430	5430	0
252	20231130	153400	283309710	5430	5430	5430	5430	0
253	20231130	153300	283309710	5430	5430	5430	5430	0
254	20231130	153200	283309710	5430	5430	5430	5430	0
255	20231130	153100	283309710	5430	5430	5430	5430	0
256	20231130	153000	283309710	5430	5430	5430	5430	91
257	20231130	152900	282815580	5380	5380	5380	5380	0
258	20231130	152800	282815580	5380	5380	5380	5380	0
259	20231130	152700	282815580	5380	5380	5380	5380	0
260	20231130	152600	282815580	5380	5380	5380	5380	0
261	20231130	152500	282815580	5380	5380	5380	5380	0
262	20231130	152400	282815580	5380	5380	5380	5380	0
263	20231130	152300	282815580	5380	5380	5380	5380	0
264	20231130	152200	282815580	5380	5380	5380	5380	0
265	20231130	152100	282815580	5380	5380	5380	5380	0
266	20231130	152000	282815580	5380	5380	5380	5380	0
267	20231130	151900	282815580	5380	5400	5400	5380	706
268	20231130	151800	279010720	5400	5400	5400	5400	0
269	20231130	151700	279010720	5400	5400	5400	5400	20
270	20231130	151600	278902720	5400	5400	5400	5400	0
271	20231130	151500	278902720	5400	5400	5400	5400	0
272	20231130	151400	278902720	5400	5400	5400	5400	0
273	20231130	151300	278902720	5400	5400	5400	5400	0
274	20231130	151200	278902720	5400	5400	5400	5400	1
275	20231130	151100	278897320	5390	5390	5390	5390	0
276	20231130	151000	278897320	5390	5390	5390	5390	0
277	20231130	150900	278897320	5390	5390	5390	5390	0
278	20231130	150800	278897320	5390	5390	5390	5390	0
279	20231130	150700	278897320	5390	5390	5390	5390	45
280	20231130	150600	278654770	5390	5390	5390	5390	0
281	20231130	150500	278654770	5390	5390	5390	5390	0
282	20231130	150400	278654770	5390	5390	5390	5390	0
283	20231130	150300	278654770	5390	5390	5390	5390	1
284	20231130	150200	278649380	5390	5390	5390	5390	0
285	20231130	150100	278649380	5390	5390	5390	5390	162
286	20231130	150000	277776200	5390	5390	5390	5390	0
287	20231130	145900	277776200	5390	5410	5410	5390	309
288	20231130	145800	276104710	5430	5430	5430	5430	0
289	20231130	145700	276104710	5430	5430	5430	5430	14
290	20231130	145600	276028690	5410	5420	5420	5410	454
291	20231130	145500	273571010	5430	5430	5430	5430	10
292	20231130	145400	273516710	5430	5430	5430	5420	2088
293	20231130	145300	262179670	5440	5440	5440	5440	263
294	20231130	145200	260748950	5480	5430	5480	5430	708
295	20231130	145100	256870110	5430	5370	5480	5370	4310
296	20231130	145000	233569530	5370	5370	5370	5370	0
297	20231130	144900	233569530	5370	5350	5370	5350	7
298	20231130	144800	233532060	5350	5350	5350	5350	0
299	20231130	144700	233532060	5350	5350	5350	5350	0
300	20231130	144600	233532060	5350	5350	5350	5350	1
301	20231130	144500	233526710	5370	5370	5370	5370	0
302	20231130	144400	233526710	5370	5370	5370	5370	0
303	20231130	144300	233526710	5370	5370	5370	5370	0
304	20231130	144200	233526710	5370	5360	5370	5360	555
305	20231130	144100	230551880	5350	5350	5350	5350	5
306	20231130	144000	230525130	5360	5360	5360	5360	0
307	20231130	143900	230525130	5360	5360	5360	5360	40
308	20231130	143800	230310730	5360	5360	5360	5360	0
309	20231130	143700	230310730	5360	5360	5360	5360	347
310	20231130	143600	228450810	5360	5370	5370	5360	102
311	20231130	143500	227904070	5370	5370	5370	5370	0
312	20231130	143400	227904070	5370	5370	5370	5370	0
313	20231130	143300	227904070	5370	5370	5370	5370	280
314	20231130	143200	226400470	5370	5370	5370	5370	5
315	20231130	143100	226373620	5360	5360	5360	5360	76
316	20231130	143000	225966260	5380	5380	5380	5380	40
317	20231130	142900	225751060	5380	5380	5380	5380	0
318	20231130	142800	225751060	5380	5380	5380	5380	0
319	20231130	142700	225751060	5380	5380	5380	5380	50
320	20231130	142600	225482060	5380	5380	5380	5380	0
321	20231130	142500	225482060	5380	5380	5380	5380	0
322	20231130	142400	225482060	5380	5380	5380	5380	0
323	20231130	142300	225482060	5380	5380	5380	5380	0
324	20231130	142200	225482060	5380	5380	5380	5380	5
325	20231130	142100	225455160	5360	5360	5360	5360	1649
326	20231130	142000	216616520	5360	5360	5360	5360	0
327	20231130	141900	216616520	5360	5370	5370	5350	3534
328	20231130	141800	197674290	5360	5360	5360	5360	0
329	20231130	141700	197674290	5360	5360	5360	5360	0
330	20231130	141600	197674290	5360	5360	5360	5360	0
331	20231130	141500	197674290	5360	5360	5360	5360	182
332	20231130	141400	196698770	5360	5360	5360	5360	0
333	20231130	141300	196698770	5360	5360	5360	5360	0
334	20231130	141200	196698770	5360	5360	5360	5360	0
335	20231130	141100	196698770	5360	5360	5360	5360	0
336	20231130	141000	196698770	5360	5360	5360	5360	1
337	20231130	140900	196693410	5360	5360	5360	5360	0
338	20231130	140800	196693410	5360	5360	5360	5360	0
339	20231130	140700	196693410	5360	5360	5360	5360	0
340	20231130	140600	196693410	5360	5360	5360	5360	0
341	20231130	140500	196693410	5360	5360	5360	5360	0
342	20231130	140400	196693410	5360	5360	5360	5360	5
343	20231130	140300	196666610	5370	5370	5370	5370	0
344	20231130	140200	196666610	5370	5370	5370	5370	8
345	20231130	140100	196623650	5360	5360	5360	5360	0
346	20231130	140000	196623650	5360	5360	5360	5360	0
347	20231130	135900	196623650	5360	5360	5360	5360	31
348	20231130	135800	196457490	5360	5380	5380	5360	16
349	20231130	135700	196371650	5370	5370	5370	5370	0
350	20231130	135600	196371650	5370	5370	5370	5370	0
351	20231130	135500	196371650	5370	5370	5370	5370	125
352	20231130	135400	195700400	5370	5370	5370	5370	0
353	20231130	135300	195700400	5370	5370	5370	5370	0
354	20231130	135200	195700400	5370	5370	5370	5370	414
355	20231130	135100	193477220	5380	5380	5380	5380	60
356	20231130	135000	193154420	5390	5390	5390	5390	0
357	20231130	134900	193154420	5390	5390	5390	5390	0
358	20231130	134800	193154420	5390	5390	5390	5390	0
359	20231130	134700	193154420	5390	5390	5390	5390	0
360	20231130	134600	193154420	5390	5390	5390	5390	0
361	20231130	134500	193154420	5390	5390	5390	5390	0
362	20231130	134400	193154420	5390	5390	5390	5390	0
363	20231130	134300	193154420	5390	5390	5390	5390	0
364	20231130	134200	193154420	5390	5390	5390	5390	0
365	20231130	134100	193154420	5390	5390	5390	5390	0
366	20231130	134000	193154420	5390	5390	5390	5390	274
367	20231130	133900	191677560	5370	5370	5370	5370	29
368	20231130	133800	191521830	5370	5370	5370	5370	0
369	20231130	133700	191521830	5370	5370	5370	5370	0
370	20231130	133600	191521830	5370	5370	5370	5370	0
371	20231130	133500	191521830	5370	5370	5370	5370	0
372	20231130	133400	191521830	5370	5370	5370	5370	0
373	20231130	133300	191521830	5370	5370	5370	5370	0
374	20231130	133200	191521830	5370	5370	5370	5370	0
375	20231130	133100	191521830	5370	5370	5370	5370	0
376	20231130	133000	191521830	5370	5370	5370	5370	0
377	20231130	132900	191521830	5370	5370	5370	5370	0
378	20231130	132800	191521830	5370	5370	5370	5370	0
379	20231130	132700	191521830	5370	5380	5380	5370	120
380	20231130	132600	190877320	5390	5390	5390	5390	0
381	20231130	132500	190877320	5390	5390	5390	5390	0
382	20231130	132400	190877320	5390	5390	5390	5390	0
383	20231130	132300	190877320	5390	5390	5390	5390	2
384	20231130	132200	190866540	5390	5390	5390	5390	0
385	20231130	132100	190866540	5390	5390	5390	5390	0
386	20231130	132000	190866540	5390	5390	5390	5390	0
387	20231130	131900	190866540	5390	5390	5390	5390	10
388	20231130	131800	190812640	5390	5390	5390	5390	0
389	20231130	131700	190812640	5390	5390	5390	5390	0
390	20231130	131600	190812640	5390	5390	5390	5390	0
391	20231130	131500	190812640	5390	5390	5390	5390	0
392	20231130	131400	190812640	5390	5390	5390	5390	0
393	20231130	131300	190812640	5390	5390	5390	5390	0
394	20231130	131200	190812640	5390	5390	5390	5390	0
395	20231130	131100	190812640	5390	5390	5390	5390	0
396	20231130	131000	190812640	5390	5390	5390	5390	0
397	20231130	130900	190812640	5390	5390	5390	5390	0
398	20231130	130800	190812640	5390	5390	5390	5390	0
399	20231130	130700	190812640	5390	5390	5390	5390	0
400	20231130	130600	190812640	5390	5390	5390	5390	0
401	20231130	130500	190812640	5390	5390	5390	5390	0
402	20231130	130400	190812640	5390	5390	5390	5390	0
403	20231130	130300	190812640	5390	5390	5390	5390	0
404	20231130	130200	190812640	5390	5390	5390	5390	0
405	20231130	130100	190812640	5390	5390	5390	5390	0
406	20231130	130000	190812640	5390	5390	5390	5390	0
407	20231130	125900	190812640	5390	5390	5390	5390	0
408	20231130	125800	190812640	5390	5390	5390	5390	1
409	20231130	125700	190807250	5370	5370	5370	5370	0
410	20231130	125600	190807250	5370	5370	5370	5370	0
411	20231130	125500	190807250	5370	5370	5370	5370	0
412	20231130	125400	190807250	5370	5370	5370	5370	0
413	20231130	125300	190807250	5370	5370	5370	5370	0
414	20231130	125200	190807250	5370	5370	5370	5370	0
415	20231130	125100	190807250	5370	5370	5370	5370	0
416	20231130	125000	190807250	5370	5370	5370	5370	0
417	20231130	124900	190807250	5370	5370	5370	5370	1
418	20231130	124800	190801880	5370	5370	5370	5370	0
419	20231130	124700	190801880	5370	5370	5370	5370	1
420	20231130	124600	190796510	5390	5390	5390	5390	5
421	20231130	124500	190769560	5390	5390	5390	5390	0
422	20231130	124400	190769560	5390	5390	5390	5390	0
423	20231130	124300	190769560	5390	5390	5390	5390	0
424	20231130	124200	190769560	5390	5390	5390	5390	0
425	20231130	124100	190769560	5390	5390	5390	5390	0
426	20231130	124000	190769560	5390	5390	5390	5390	0
427	20231130	123900	190769560	5390	5390	5390	5390	0
428	20231130	123800	190769560	5390	5390	5390	5390	0
429	20231130	123700	190769560	5390	5390	5390	5390	0
430	20231130	123600	190769560	5390	5390	5390	5390	0
431	20231130	123500	190769560	5390	5390	5390	5390	3
432	20231130	123400	190753390	5360	5360	5360	5360	0
433	20231130	123300	190753390	5360	5360	5360	5360	0
434	20231130	123200	190753390	5360	5360	5360	5360	0
435	20231130	123100	190753390	5360	5360	5360	5360	0
436	20231130	123000	190753390	5360	5360	5360	5360	69
437	20231130	122900	190383550	5390	5390	5390	5390	0
438	20231130	122800	190383550	5390	5390	5390	5390	0
439	20231130	122700	190383550	5390	5390	5390	5390	99
440	20231130	122600	189849940	5400	5400	5400	5400	0
441	20231130	122500	189849940	5400	5400	5400	5400	0
442	20231130	122400	189849940	5400	5400	5400	5400	0
443	20231130	122300	189849940	5400	5400	5400	5400	28
444	20231130	122200	189698740	5400	5400	5400	5400	0
445	20231130	122100	189698740	5400	5400	5400	5400	0
446	20231130	122000	189698740	5400	5400	5400	5400	0
447	20231130	121900	189698740	5400	5400	5400	5400	0
448	20231130	121800	189698740	5400	5400	5400	5400	1
449	20231130	121700	189693340	5400	5400	5400	5400	1
450	20231130	121600	189687940	5390	5390	5390	5390	0
451	20231130	121500	189687940	5390	5390	5390	5390	0
452	20231130	121400	189687940	5390	5390	5390	5390	2024
453	20231130	121300	178778580	5390	5390	5390	5390	0
454	20231130	121200	178778580	5390	5390	5390	5390	0
455	20231130	121100	178778580	5390	5390	5390	5390	877
456	20231130	121000	174051550	5390	5390	5390	5390	0
457	20231130	120900	174051550	5390	5390	5390	5390	0
458	20231130	120800	174051550	5390	5390	5390	5390	0
459	20231130	120700	174051550	5390	5390	5390	5390	0
460	20231130	120600	174051550	5390	5390	5390	5390	0
461	20231130	120500	174051550	5390	5390	5390	5390	0
462	20231130	120400	174051550	5390	5390	5390	5390	0
463	20231130	120300	174051550	5390	5390	5390	5390	0
464	20231130	120200	174051550	5390	5390	5390	5390	0
465	20231130	120100	174051550	5390	5390	5390	5390	0
466	20231130	120000	174051550	5390	5390	5390	5390	0
467	20231130	115900	174051550	5390	5360	5390	5340	730
468	20231130	115800	170152870	5370	5370	5370	5370	0
469	20231130	115700	170152870	5370	5370	5370	5370	0
470	20231130	115600	170152870	5370	5370	5370	5370	0
471	20231130	115500	170152870	5370	5370	5370	5370	0
472	20231130	115400	170152870	5370	5370	5370	5370	0
473	20231130	115300	170152870	5370	5370	5370	5370	940
474	20231130	115200	165105070	5370	5370	5370	5370	60
475	20231130	115100	164782870	5370	5370	5370	5370	0
476	20231130	115000	164782870	5370	5370	5370	5370	0
477	20231130	114900	164782870	5370	5370	5370	5370	0
478	20231130	114800	164782870	5370	5370	5370	5370	102
479	20231130	114700	164235130	5380	5380	5380	5380	0
480	20231130	114600	164235130	5380	5380	5380	5380	10
481	20231130	114500	164181330	5370	5370	5370	5370	71
482	20231130	114400	163800060	5390	5390	5390	5390	0
483	20231130	114300	163800060	5390	5390	5390	5390	0
484	20231130	114200	163800060	5390	5390	5390	5390	0
485	20231130	114100	163800060	5390	5390	5390	5390	0
486	20231130	114000	163800060	5390	5390	5390	5390	0
487	20231130	113900	163800060	5390	5390	5390	5390	0
488	20231130	113800	163800060	5390	5390	5390	5390	0
489	20231130	113700	163800060	5390	5390	5390	5390	0
490	20231130	113600	163800060	5390	5390	5390	5390	2
491	20231130	113500	163789280	5390	5390	5390	5390	1
492	20231130	113400	163783890	5370	5370	5370	5370	0
493	20231130	113300	163783890	5370	5370	5370	5370	0
494	20231130	113200	163783890	5370	5370	5370	5370	0
495	20231130	113100	163783890	5370	5370	5370	5370	0
496	20231130	113000	163783890	5370	5370	5370	5370	0
497	20231130	112900	163783890	5370	5370	5370	5370	0
498	20231130	112800	163783890	5370	5370	5370	5370	0
499	20231130	112700	163783890	5370	5370	5370	5370	20
500	20231130	112600	163676490	5370	5370	5370	5370	0
501	20231130	112500	163676490	5370	5370	5370	5370	0
502	20231130	112400	163676490	5370	5370	5370	5370	20
503	20231130	112300	163569090	5370	5370	5370	5370	11
504	20231130	112200	163510020	5370	5370	5370	5370	10
505	20231130	112100	163456320	5370	5370	5370	5370	75
506	20231130	112000	163053570	5400	5400	5400	5400	0
507	20231130	111900	163053570	5400	5400	5400	5400	0
508	20231130	111800	163053570	5400	5400	5400	5400	0
509	20231130	111700	163053570	5400	5400	5400	5400	0
510	20231130	111600	163053570	5400	5390	5400	5390	1000
511	20231130	111500	157653670	5380	5380	5380	5380	0
512	20231130	111400	157653670	5380	5380	5380	5380	0
513	20231130	111300	157653670	5380	5380	5380	5380	0
514	20231130	111200	157653670	5380	5380	5380	5380	331
515	20231130	111100	155872890	5380	5380	5380	5380	10
516	20231130	111000	155819090	5390	5390	5390	5390	0
517	20231130	110900	155819090	5390	5390	5390	5390	0
518	20231130	110800	155819090	5390	5390	5390	5390	0
519	20231130	110700	155819090	5390	5390	5390	5390	4
520	20231130	110600	155797530	5380	5380	5380	5380	20
521	20231130	110500	155689930	5380	5380	5380	5380	0
522	20231130	110400	155689930	5380	5380	5380	5380	0
523	20231130	110300	155689930	5380	5380	5380	5380	622
524	20231130	110200	152343570	5380	5380	5380	5380	17
525	20231130	110100	152252110	5380	5380	5380	5380	0
526	20231130	110000	152252110	5380	5380	5380	5380	0
527	20231130	105900	152252110	5380	5380	5380	5380	0
528	20231130	105800	152252110	5380	5380	5380	5380	0
529	20231130	105700	152252110	5380	5380	5380	5380	0
530	20231130	105600	152252110	5380	5380	5380	5380	2
531	20231130	105500	152241350	5370	5370	5370	5370	0
532	20231130	105400	152241350	5370	5370	5370	5370	0
533	20231130	105300	152241350	5370	5370	5370	5370	177
534	20231130	105200	151290860	5370	5370	5370	5370	0
535	20231130	105100	151290860	5370	5370	5370	5370	0
536	20231130	105000	151290860	5370	5370	5370	5370	1
537	20231130	104900	151285490	5370	5370	5370	5370	0
538	20231130	104800	151285490	5370	5370	5370	5370	33
539	20231130	104700	151108280	5370	5370	5370	5370	0
540	20231130	104600	151108280	5370	5370	5370	5370	0
541	20231130	104500	151108280	5370	5370	5370	5370	0
542	20231130	104400	151108280	5370	5370	5370	5370	0
543	20231130	104300	151108280	5370	5370	5370	5370	0
544	20231130	104200	151108280	5370	5370	5370	5370	0
545	20231130	104100	151108280	5370	5370	5370	5370	0
546	20231130	104000	151108280	5370	5370	5370	5370	0
547	20231130	103900	151108280	5370	5370	5370	5370	76
548	20231130	103800	150700160	5370	5370	5370	5370	12
549	20231130	103700	150635720	5340	5340	5340	5340	0
550	20231130	103600	150635720	5340	5340	5340	5340	0
551	20231130	103500	150635720	5340	5340	5340	5340	0
552	20231130	103400	150635720	5340	5340	5340	5340	0
553	20231130	103300	150635720	5340	5340	5340	5340	0
554	20231130	103200	150635720	5340	5340	5340	5340	0
555	20231130	103100	150635720	5340	5340	5340	5340	10
556	20231130	103000	150582320	5360	5360	5360	5360	0
557	20231130	102900	150582320	5360	5360	5360	5360	0
558	20231130	102800	150582320	5360	5360	5360	5360	0
559	20231130	102700	150582320	5360	5360	5360	5360	535
560	20231130	102600	147714720	5370	5370	5370	5370	0
561	20231130	102500	147714720	5370	5370	5370	5370	17
562	20231130	102400	147623430	5370	5370	5370	5370	0
563	20231130	102300	147623430	5370	5370	5370	5370	0
564	20231130	102200	147623430	5370	5370	5370	5370	224
565	20231130	102100	146420550	5370	5370	5370	5370	291
566	20231130	102000	144857880	5370	5370	5370	5370	0
567	20231130	101900	144857880	5370	5370	5370	5370	8
568	20231130	101800	144814920	5370	5370	5370	5370	119
569	20231130	101700	144175890	5370	5370	5370	5370	0
570	20231130	101600	144175890	5370	5370	5370	5370	2
571	20231130	101500	144165150	5340	5340	5340	5340	1000
572	20231130	101400	138825150	5330	5340	5340	5330	4000
573	20231130	101300	117485150	5340	5340	5340	5340	0
574	20231130	101200	117485150	5340	5350	5350	5340	980
575	20231130	101100	112251910	5370	5370	5370	5370	0
576	20231130	101000	112251910	5370	5390	5390	5370	43
577	20231130	100900	112020740	5390	5390	5390	5390	0
578	20231130	100800	112020740	5390	5390	5390	5390	44
579	20231130	100700	111783580	5390	5390	5390	5390	0
580	20231130	100600	111783580	5390	5390	5390	5390	0
581	20231130	100500	111783580	5390	5390	5390	5390	399
582	20231130	100400	109632970	5390	5390	5390	5390	10
583	20231130	100300	109579070	5380	5380	5380	5380	0
584	20231130	100200	109579070	5380	5380	5380	5380	281
585	20231130	100100	108067290	5380	5380	5380	5380	0
586	20231130	100000	108067290	5380	5340	5380	5340	4128
587	20231130	095900	86012970	5330	5380	5380	5330	4000
588	20231130	095800	64651780	5400	5400	5400	5400	2
589	20231130	095700	64640980	5380	5380	5380	5380	50
590	20231130	095600	64371980	5400	5400	5400	5400	0
591	20231130	095500	64371980	5400	5400	5400	5400	0
592	20231130	095400	64371980	5400	5400	5400	5400	3
593	20231130	095300	64355780	5400	5400	5400	5400	1156
594	20231130	095200	58113380	5420	5420	5420	5420	0
595	20231130	095100	58113380	5420	5420	5420	5420	0
596	20231130	095000	58113380	5420	5420	5420	5420	5
597	20231130	094900	58086280	5400	5400	5400	5400	0
598	20231130	094800	58086280	5400	5410	5410	5400	5
599	20231130	094700	58059240	5400	5400	5400	5400	0
600	20231130	094600	58059240	5400	5400	5400	5400	505
601	20231130	094500	55332240	5400	5400	5400	5400	0
602	20231130	094400	55332240	5400	5400	5400	5400	0
603	20231130	094300	55332240	5400	5400	5400	5400	0
604	20231130	094200	55332240	5400	5400	5400	5400	413
605	20231130	094100	53102040	5400	5400	5400	5400	0
606	20231130	094000	53102040	5400	5400	5400	5400	0
607	20231130	093900	53102040	5400	5400	5400	5400	2
608	20231130	093800	53091240	5390	5390	5390	5390	0
609	20231130	093700	53091240	5390	5390	5390	5390	0
610	20231130	093600	53091240	5390	5390	5390	5390	0
611	20231130	093500	53091240	5390	5390	5390	5390	0
612	20231130	093400	53091240	5390	5390	5390	5390	0
613	20231130	093300	53091240	5390	5390	5390	5390	0
614	20231130	093200	53091240	5390	5390	5390	5390	0
615	20231130	093100	53091240	5390	5400	5400	5390	57
616	20231130	093000	52783480	5400	5400	5400	5400	0
617	20231130	092900	52783480	5400	5400	5400	5400	0
618	20231130	092800	52783480	5400	5400	5400	5400	1
619	20231130	092700	52778080	5400	5400	5400	5400	5311
620	20231130	092600	24098680	5400	5430	5430	5400	475
621	20231130	092500	21533560	5410	5410	5410	5410	0
622	20231130	092400	21533560	5410	5410	5410	5410	0
623	20231130	092300	21533560	5410	5410	5410	5410	136
624	20231130	092200	20797800	5430	5430	5430	5430	0
625	20231130	092100	20797800	5430	5430	5430	5430	0
626	20231130	092000	20797800	5430	5420	5430	5420	8
627	20231130	091900	20754370	5400	5400	5400	5400	0
628	20231130	091800	20754370	5400	5400	5400	5400	1800
629	20231130	091700	11034370	5410	5410	5410	5410	0
630	20231130	091600	11034370	5410	5410	5410	5410	500
631	20231130	091500	8329370	5400	5400	5400	5400	124
632	20231130	091400	7659770	5430	5430	5430	5430	0
633	20231130	091300	7659770	5430	5420	5430	5420	213
634	20231130	091200	6503880	5420	5420	5430	5420	285
635	20231130	091100	4958980	5420	5420	5420	5420	230
636	20231130	091000	3712380	5420	5420	5420	5420	256
637	20231130	090900	2324860	5390	5390	5390	5390	14
638	20231130	090800	2249400	5410	5410	5420	5410	200
639	20231130	090700	1166400	5400	5400	5400	5400	0
640	20231130	090600	1166400	5400	5400	5400	5400	0
641	20231130	090500	1166400	5400	5400	5400	5400	0
642	20231130	090400	1166400	5400	5400	5400	5400	0
643	20231130	090300	1166400	5400	5400	5400	5400	0
644	20231130	090200	1166400	5400	5400	5400	5400	0
645	20231130	090100	1166400	5400	5400	5400	5400	0
646	20231130	090000	1166400	5400	5400	5400	5400	216