KissMeData/063760/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193800	286132220	3570	3570	3570	3570	1261
3	20231130	193700	286132220	3570	3570	3570	3570	0
4	20231130	193600	286132220	3570	3570	3570	3570	0
5	20231130	193500	286132220	3570	3570	3570	3570	0
6	20231130	193400	286132220	3570	3570	3570	3570	0
7	20231130	193300	286132220	3570	3570	3570	3570	0
8	20231130	193200	286132220	3570	3570	3570	3570	0
9	20231130	193100	286132220	3570	3570	3570	3570	0
10	20231130	193000	286132220	3570	3570	3570	3570	0
11	20231130	192900	286132220	3570	3570	3570	3570	0
12	20231130	192800	286132220	3570	3570	3570	3570	0
13	20231130	192700	286132220	3570	3570	3570	3570	0
14	20231130	192600	286132220	3570	3570	3570	3570	0
15	20231130	192500	286132220	3570	3570	3570	3570	0
16	20231130	192400	286132220	3570	3570	3570	3570	0
17	20231130	192300	286132220	3570	3570	3570	3570	0
18	20231130	192200	286132220	3570	3570	3570	3570	0
19	20231130	192100	286132220	3570	3570	3570	3570	0
20	20231130	192000	286132220	3570	3570	3570	3570	0
21	20231130	191900	286132220	3570	3570	3570	3570	0
22	20231130	191800	286132220	3570	3570	3570	3570	0
23	20231130	191700	286132220	3570	3570	3570	3570	0
24	20231130	191600	286132220	3570	3570	3570	3570	0
25	20231130	191500	286132220	3570	3570	3570	3570	0
26	20231130	191400	286132220	3570	3570	3570	3570	0
27	20231130	191300	286132220	3570	3570	3570	3570	0
28	20231130	191200	286132220	3570	3570	3570	3570	0
29	20231130	191100	286132220	3570	3570	3570	3570	0
30	20231130	191000	286132220	3570	3570	3570	3570	0
31	20231130	190900	286132220	3570	3570	3570	3570	0
32	20231130	190800	286132220	3570	3570	3570	3570	1261
33	20231130	190700	286132220	3570	3570	3570	3570	0
34	20231130	190600	286132220	3570	3570	3570	3570	0
35	20231130	190500	286132220	3570	3570	3570	3570	0
36	20231130	190400	286132220	3570	3570	3570	3570	0
37	20231130	190300	286132220	3570	3570	3570	3570	0
38	20231130	190200	286132220	3570	3570	3570	3570	0
39	20231130	190100	286132220	3570	3570	3570	3570	0
40	20231130	190000	286132220	3570	3570	3570	3570	0
41	20231130	185900	286132220	3570	3570	3570	3570	0
42	20231130	185800	286132220	3570	3570	3570	3570	0
43	20231130	185700	286132220	3570	3570	3570	3570	0
44	20231130	185600	286132220	3570	3570	3570	3570	0
45	20231130	185500	286132220	3570	3570	3570	3570	0
46	20231130	185400	286132220	3570	3570	3570	3570	0
47	20231130	185300	286132220	3570	3570	3570	3570	0
48	20231130	185200	286132220	3570	3570	3570	3570	0
49	20231130	185100	286132220	3570	3570	3570	3570	0
50	20231130	185000	286132220	3570	3570	3570	3570	0
51	20231130	184900	286132220	3570	3570	3570	3570	0
52	20231130	184800	286132220	3570	3570	3570	3570	0
53	20231130	184700	286132220	3570	3570	3570	3570	0
54	20231130	184600	286132220	3570	3570	3570	3570	0
55	20231130	184500	286132220	3570	3570	3570	3570	0
56	20231130	184400	286132220	3570	3570	3570	3570	0
57	20231130	184300	286132220	3570	3570	3570	3570	0
58	20231130	184200	286132220	3570	3570	3570	3570	0
59	20231130	184100	286132220	3570	3570	3570	3570	0
60	20231130	184000	286132220	3570	3570	3570	3570	0
61	20231130	183900	286132220	3570	3570	3570	3570	0
62	20231130	183800	286132220	3570	3570	3570	3570	1261
63	20231130	183700	286132220	3570	3570	3570	3570	0
64	20231130	183600	286132220	3570	3570	3570	3570	0
65	20231130	183500	286132220	3570	3570	3570	3570	0
66	20231130	183400	286132220	3570	3570	3570	3570	0
67	20231130	183300	286132220	3570	3570	3570	3570	0
68	20231130	183200	286132220	3570	3570	3570	3570	0
69	20231130	183100	286132220	3570	3570	3570	3570	0
70	20231130	183000	286132220	3570	3570	3570	3570	0
71	20231130	182900	286132220	3570	3570	3570	3570	0
72	20231130	182800	286132220	3570	3570	3570	3570	0
73	20231130	182700	286132220	3570	3570	3570	3570	0
74	20231130	182600	286132220	3570	3570	3570	3570	0
75	20231130	182500	286132220	3570	3570	3570	3570	0
76	20231130	182400	286132220	3570	3570	3570	3570	0
77	20231130	182300	286132220	3570	3570	3570	3570	0
78	20231130	182200	286132220	3570	3570	3570	3570	0
79	20231130	182100	286132220	3570	3570	3570	3570	0
80	20231130	182000	286132220	3570	3570	3570	3570	0
81	20231130	181900	286132220	3570	3570	3570	3570	0
82	20231130	181800	286132220	3570	3570	3570	3570	0
83	20231130	181700	286132220	3570	3570	3570	3570	0
84	20231130	181600	286132220	3570	3570	3570	3570	0
85	20231130	181500	286132220	3570	3570	3570	3570	0
86	20231130	181400	286132220	3570	3570	3570	3570	0
87	20231130	181300	286132220	3570	3570	3570	3570	0
88	20231130	181200	286132220	3570	3570	3570	3570	0
89	20231130	181100	286132220	3570	3570	3570	3570	0
90	20231130	181000	286132220	3570	3570	3570	3570	0
91	20231130	180900	286132220	3570	3570	3570	3570	0
92	20231130	180800	286132220	3570	3570	3570	3570	1261
93	20231130	180700	286132220	3570	3570	3570	3570	0
94	20231130	180600	286132220	3570	3570	3570	3570	0
95	20231130	180500	286132220	3570	3570	3570	3570	0
96	20231130	180400	286132220	3570	3570	3570	3570	0
97	20231130	180300	286132220	3570	3570	3570	3570	0
98	20231130	180200	286132220	3570	3570	3570	3570	0
99	20231130	180100	286132220	3570	3570	3570	3570	0
100	20231130	180000	286132220	3570	3570	3570	3570	0
101	20231130	175900	286132220	3570	3570	3570	3570	0
102	20231130	175800	286132220	3570	3570	3570	3570	0
103	20231130	175700	286132220	3570	3570	3570	3570	0
104	20231130	175600	286132220	3570	3570	3570	3570	0
105	20231130	175500	286132220	3570	3570	3570	3570	0
106	20231130	175400	286132220	3570	3570	3570	3570	0
107	20231130	175300	286132220	3570	3570	3570	3570	0
108	20231130	175200	286132220	3570	3570	3570	3570	0
109	20231130	175100	286132220	3570	3570	3570	3570	0
110	20231130	175000	286132220	3570	3570	3570	3570	0
111	20231130	174900	286132220	3570	3570	3570	3570	0
112	20231130	174800	286132220	3570	3570	3570	3570	0
113	20231130	174700	286132220	3570	3570	3570	3570	0
114	20231130	174600	286132220	3570	3570	3570	3570	0
115	20231130	174500	286132220	3570	3570	3570	3570	0
116	20231130	174400	286132220	3570	3570	3570	3570	0
117	20231130	174300	286132220	3570	3570	3570	3570	0
118	20231130	174200	286132220	3570	3570	3570	3570	0
119	20231130	174100	286132220	3570	3570	3570	3570	0
120	20231130	174000	286132220	3570	3570	3570	3570	0
121	20231130	173900	286132220	3570	3570	3570	3570	0
122	20231130	173800	286132220	3570	3570	3570	3570	1261
123	20231130	173700	286132220	3570	3570	3570	3570	0
124	20231130	173600	286132220	3570	3570	3570	3570	0
125	20231130	173500	286132220	3570	3570	3570	3570	0
126	20231130	173400	286132220	3570	3570	3570	3570	0
127	20231130	173300	286132220	3570	3570	3570	3570	0
128	20231130	173200	286132220	3570	3570	3570	3570	0
129	20231130	173100	286132220	3570	3570	3570	3570	0
130	20231130	173000	286132220	3570	3570	3570	3570	0
131	20231130	172900	286132220	3570	3570	3570	3570	0
132	20231130	172800	286132220	3570	3570	3570	3570	0
133	20231130	172700	286132220	3570	3570	3570	3570	0
134	20231130	172600	286132220	3570	3570	3570	3570	0
135	20231130	172500	286132220	3570	3570	3570	3570	0
136	20231130	172400	286132220	3570	3570	3570	3570	0
137	20231130	172300	286132220	3570	3570	3570	3570	0
138	20231130	172200	286132220	3570	3570	3570	3570	0
139	20231130	172100	286132220	3570	3570	3570	3570	0
140	20231130	172000	286132220	3570	3570	3570	3570	0
141	20231130	171900	286132220	3570	3570	3570	3570	0
142	20231130	171800	286132220	3570	3570	3570	3570	0
143	20231130	171700	286132220	3570	3570	3570	3570	0
144	20231130	171600	286132220	3570	3570	3570	3570	0
145	20231130	171500	286132220	3570	3570	3570	3570	0
146	20231130	171400	286132220	3570	3570	3570	3570	0
147	20231130	171300	286132220	3570	3570	3570	3570	0
148	20231130	171200	286132220	3570	3570	3570	3570	0
149	20231130	171100	286132220	3570	3570	3570	3570	0
150	20231130	171000	286132220	3570	3570	3570	3570	0
151	20231130	170900	286132220	3570	3570	3570	3570	0
152	20231130	170800	286132220	3570	3570	3570	3570	1261
153	20231130	170700	286132220	3570	3570	3570	3570	0
154	20231130	170600	286132220	3570	3570	3570	3570	0
155	20231130	170500	286132220	3570	3570	3570	3570	0
156	20231130	170400	286132220	3570	3570	3570	3570	0
157	20231130	170300	286132220	3570	3570	3570	3570	0
158	20231130	170200	286132220	3570	3570	3570	3570	0
159	20231130	170100	286132220	3570	3570	3570	3570	0
160	20231130	170000	286132220	3570	3570	3570	3570	0
161	20231130	165900	286132220	3570	3570	3570	3570	0
162	20231130	165800	286132220	3570	3570	3570	3570	0
163	20231130	165700	286132220	3570	3570	3570	3570	0
164	20231130	165600	286132220	3570	3570	3570	3570	0
165	20231130	165500	286132220	3570	3570	3570	3570	0
166	20231130	165400	286132220	3570	3570	3570	3570	0
167	20231130	165300	286132220	3570	3570	3570	3570	0
168	20231130	165200	286132220	3570	3570	3570	3570	0
169	20231130	165100	286132220	3570	3570	3570	3570	0
170	20231130	165000	286132220	3570	3570	3570	3570	0
171	20231130	164900	286132220	3570	3570	3570	3570	0
172	20231130	164800	286132220	3570	3570	3570	3570	0
173	20231130	164700	286132220	3570	3570	3570	3570	0
174	20231130	164600	286132220	3570	3570	3570	3570	0
175	20231130	164500	286132220	3570	3570	3570	3570	0
176	20231130	164400	286132220	3570	3570	3570	3570	0
177	20231130	164300	286132220	3570	3570	3570	3570	0
178	20231130	164200	286132220	3570	3570	3570	3570	0
179	20231130	164100	286132220	3570	3570	3570	3570	0
180	20231130	164000	286132220	3570	3570	3570	3570	0
181	20231130	163900	286132220	3570	3570	3570	3570	0
182	20231130	163800	286132220	3570	3570	3570	3570	1261
183	20231130	163700	286132220	3570	3570	3570	3570	0
184	20231130	163600	286132220	3570	3570	3570	3570	0
185	20231130	163500	286132220	3570	3570	3570	3570	0
186	20231130	163400	286132220	3570	3570	3570	3570	0
187	20231130	163300	286132220	3570	3570	3570	3570	0
188	20231130	163200	286132220	3570	3570	3570	3570	0
189	20231130	163100	286132220	3570	3570	3570	3570	0
190	20231130	163000	286132220	3570	3570	3570	3570	0
191	20231130	162900	286132220	3570	3570	3570	3570	0
192	20231130	162800	286132220	3570	3570	3570	3570	0
193	20231130	162700	286132220	3570	3570	3570	3570	0
194	20231130	162600	286132220	3570	3570	3570	3570	0
195	20231130	162500	286132220	3570	3570	3570	3570	0
196	20231130	162400	286132220	3570	3570	3570	3570	0
197	20231130	162300	286132220	3570	3570	3570	3570	0
198	20231130	162200	286132220	3570	3570	3570	3570	0
199	20231130	162100	286132220	3570	3570	3570	3570	0
200	20231130	162000	286132220	3570	3570	3570	3570	0
201	20231130	161900	286132220	3570	3570	3570	3570	0
202	20231130	161800	286132220	3570	3570	3570	3570	0
203	20231130	161700	286132220	3570	3570	3570	3570	0
204	20231130	161600	286132220	3570	3570	3570	3570	0
205	20231130	161500	286132220	3570	3570	3570	3570	0
206	20231130	161400	286132220	3570	3570	3570	3570	0
207	20231130	161300	286132220	3570	3570	3570	3570	0
208	20231130	161200	286132220	3570	3570	3570	3570	0
209	20231130	161100	286132220	3570	3570	3570	3570	0
210	20231130	161000	286132220	3570	3570	3570	3570	0
211	20231130	160900	286132220	3570	3570	3570	3570	0
212	20231130	160800	286132220	3570	3570	3570	3570	1261
213	20231130	160700	286132220	3570	3570	3570	3570	0
214	20231130	160600	286132220	3570	3570	3570	3570	0
215	20231130	160500	286132220	3570	3570	3570	3570	0
216	20231130	160400	286132220	3570	3570	3570	3570	0
217	20231130	160300	286132220	3570	3570	3570	3570	0
218	20231130	160200	286132220	3570	3570	3570	3570	0
219	20231130	160100	286132220	3570	3570	3570	3570	0
220	20231130	160000	286132220	3570	3570	3570	3570	0
221	20231130	155900	286132220	3570	3570	3570	3570	0
222	20231130	155800	286132220	3570	3570	3570	3570	0
223	20231130	155700	286132220	3570	3570	3570	3570	0
224	20231130	155600	286132220	3570	3570	3570	3570	0
225	20231130	155500	286132220	3570	3570	3570	3570	0
226	20231130	155400	286132220	3570	3570	3570	3570	0
227	20231130	155300	286132220	3570	3570	3570	3570	0
228	20231130	155200	286132220	3570	3570	3570	3570	0
229	20231130	155100	286132220	3570	3570	3570	3570	0
230	20231130	155000	286132220	3570	3570	3570	3570	0
231	20231130	154900	286132220	3570	3570	3570	3570	0
232	20231130	154800	286132220	3570	3570	3570	3570	0
233	20231130	154700	286132220	3570	3570	3570	3570	0
234	20231130	154600	286132220	3570	3570	3570	3570	0
235	20231130	154500	286132220	3570	3570	3570	3570	0
236	20231130	154400	286132220	3570	3570	3570	3570	0
237	20231130	154300	286132220	3570	3570	3570	3570	0
238	20231130	154200	286132220	3570	3570	3570	3570	0
239	20231130	154100	286132220	3570	3570	3570	3570	0
240	20231130	154000	286132220	3570	3570	3570	3570	0
241	20231130	153900	286132220	3570	3570	3570	3570	0
242	20231130	153800	286132220	3570	3570	3570	3570	1261
243	20231130	153700	286132220	3570	3570	3570	3570	0
244	20231130	153600	286132220	3570	3570	3570	3570	0
245	20231130	153500	286132220	3570	3570	3570	3570	0
246	20231130	153400	286132220	3570	3570	3570	3570	0
247	20231130	153300	286132220	3570	3570	3570	3570	0
248	20231130	153200	286132220	3570	3570	3570	3570	0
249	20231130	153100	286132220	3570	3570	3570	3570	0
250	20231130	153000	286132220	3570	3570	3570	3570	1261
251	20231130	152900	281630450	3520	3520	3520	3520	0
252	20231130	152800	281630450	3520	3520	3520	3520	0
253	20231130	152700	281630450	3520	3520	3520	3520	0
254	20231130	152600	281630450	3520	3520	3520	3520	0
255	20231130	152500	281630450	3520	3520	3520	3520	0
256	20231130	152400	281630450	3520	3520	3520	3520	0
257	20231130	152300	281630450	3520	3520	3520	3520	0
258	20231130	152200	281630450	3520	3520	3520	3520	0
259	20231130	152100	281630450	3520	3520	3520	3520	0
260	20231130	152000	281630450	3520	3520	3520	3520	0
261	20231130	151900	281630450	3520	3525	3550	3510	264
262	20231130	151800	280702515	3525	3525	3525	3525	1
263	20231130	151700	280698990	3550	3525	3550	3525	35
264	20231130	151600	280575540	3550	3530	3550	3530	17
265	20231130	151500	280515490	3530	3545	3545	3530	84
266	20231130	151400	280218930	3550	3550	3550	3550	66
267	20231130	151300	279984630	3560	3560	3560	3560	0
268	20231130	151200	279984630	3560	3560	3560	3560	1
269	20231130	151100	279981070	3550	3550	3550	3550	0
270	20231130	151000	279981070	3550	3550	3550	3550	0
271	20231130	150900	279981070	3550	3550	3550	3550	0
272	20231130	150800	279981070	3550	3550	3550	3550	1
273	20231130	150700	279977520	3580	3580	3580	3580	0
274	20231130	150600	279977520	3580	3580	3580	3580	0
275	20231130	150500	279977520	3580	3580	3580	3580	0
276	20231130	150400	279977520	3580	3580	3580	3580	0
277	20231130	150300	279977520	3580	3580	3580	3580	0
278	20231130	150200	279977520	3580	3580	3580	3580	0
279	20231130	150100	279977520	3580	3580	3580	3580	0
280	20231130	150000	279977520	3580	3580	3580	3580	0
281	20231130	145900	279977520	3580	3565	3580	3550	144
282	20231130	145800	279465495	3555	3555	3555	3555	20
283	20231130	145700	279394395	3555	3555	3555	3555	14
284	20231130	145600	279344625	3565	3565	3565	3565	0
285	20231130	145500	279344625	3565	3565	3565	3565	1
286	20231130	145400	279341060	3565	3565	3565	3565	0
287	20231130	145300	279341060	3565	3565	3565	3565	0
288	20231130	145200	279341060	3565	3560	3565	3560	1520
289	20231130	145100	273924830	3560	3560	3560	3560	100
290	20231130	145000	273568830	3560	3560	3560	3560	0
291	20231130	144900	273568830	3560	3560	3560	3560	0
292	20231130	144800	273568830	3560	3560	3560	3560	0
293	20231130	144700	273568830	3560	3560	3560	3560	1
294	20231130	144600	273565270	3560	3560	3560	3560	0
295	20231130	144500	273565270	3560	3560	3560	3560	1
296	20231130	144400	273561710	3555	3555	3555	3555	0
297	20231130	144300	273561710	3555	3555	3555	3555	10
298	20231130	144200	273526160	3555	3555	3555	3555	0
299	20231130	144100	273526160	3555	3555	3555	3555	0
300	20231130	144000	273526160	3555	3560	3560	3555	153
301	20231130	143900	272981980	3560	3560	3560	3560	139
302	20231130	143800	272487140	3560	3560	3560	3560	13
303	20231130	143700	272440860	3565	3565	3565	3565	0
304	20231130	143600	272440860	3565	3565	3565	3565	0
305	20231130	143500	272440860	3565	3565	3565	3565	0
306	20231130	143400	272440860	3565	3565	3565	3565	0
307	20231130	143300	272440860	3565	3565	3565	3565	0
308	20231130	143200	272440860	3565	3565	3565	3565	0
309	20231130	143100	272440860	3565	3565	3565	3565	0
310	20231130	143000	272440860	3565	3565	3565	3565	1
311	20231130	142900	272437295	3560	3560	3560	3560	15
312	20231130	142800	272383895	3560	3560	3560	3560	144
313	20231130	142700	271871255	3565	3565	3565	3565	0
314	20231130	142600	271871255	3565	3565	3565	3565	0
315	20231130	142500	271871255	3565	3565	3565	3565	20
316	20231130	142400	271799955	3565	3555	3565	3555	142
317	20231130	142300	271295125	3565	3565	3565	3565	0
318	20231130	142200	271295125	3565	3565	3565	3565	0
319	20231130	142100	271295125	3565	3565	3565	3565	0
320	20231130	142000	271295125	3565	3565	3565	3565	53
321	20231130	141900	271106180	3570	3560	3570	3560	1410
322	20231130	141800	266086560	3560	3565	3565	3560	2140
323	20231130	141700	258465550	3570	3570	3570	3570	95
324	20231130	141600	258126400	3580	3580	3580	3580	0
325	20231130	141500	258126400	3580	3580	3580	3580	0
326	20231130	141400	258126400	3580	3580	3580	3580	1
327	20231130	141300	258122820	3580	3580	3580	3580	0
328	20231130	141200	258122820	3580	3580	3580	3580	73
329	20231130	141100	257861480	3585	3585	3585	3585	0
330	20231130	141000	257861480	3585	3585	3585	3585	0
331	20231130	140900	257861480	3585	3585	3585	3585	0
332	20231130	140800	257861480	3585	3585	3585	3585	0
333	20231130	140700	257861480	3585	3585	3585	3585	0
334	20231130	140600	257861480	3585	3585	3585	3585	0
335	20231130	140500	257861480	3585	3585	3585	3585	12
336	20231130	140400	257818460	3590	3590	3590	3590	0
337	20231130	140300	257818460	3590	3590	3590	3590	300
338	20231130	140200	256741460	3590	3590	3590	3590	0
339	20231130	140100	256741460	3590	3590	3590	3590	0
340	20231130	140000	256741460	3590	3590	3590	3590	53
341	20231130	135900	256551190	3590	3590	3590	3590	2
342	20231130	135800	256544010	3570	3570	3590	3570	73
343	20231130	135700	256283360	3590	3590	3590	3590	285
344	20231130	135600	255260210	3590	3590	3590	3590	0
345	20231130	135500	255260210	3590	3590	3590	3590	0
346	20231130	135400	255260210	3590	3590	3590	3590	0
347	20231130	135300	255260210	3590	3590	3590	3590	0
348	20231130	135200	255260210	3590	3590	3590	3590	0
349	20231130	135100	255260210	3590	3590	3590	3590	0
350	20231130	135000	255260210	3590	3590	3590	3590	0
351	20231130	134900	255260210	3590	3585	3590	3585	45
352	20231130	134800	255098880	3590	3590	3590	3590	0
353	20231130	134700	255098880	3590	3590	3590	3590	0
354	20231130	134600	255098880	3590	3590	3590	3590	0
355	20231130	134500	255098880	3590	3590	3590	3590	0
356	20231130	134400	255098880	3590	3590	3590	3590	0
357	20231130	134300	255098880	3590	3590	3590	3590	1
358	20231130	134200	255095290	3570	3570	3570	3570	0
359	20231130	134100	255095290	3570	3570	3570	3570	169
360	20231130	134000	254491960	3590	3590	3590	3590	53
361	20231130	133900	254301690	3590	3590	3590	3590	2
362	20231130	133800	254294510	3565	3565	3565	3565	0
363	20231130	133700	254294510	3565	3565	3565	3565	0
364	20231130	133600	254294510	3565	3565	3565	3565	68
365	20231130	133500	254052090	3590	3590	3590	3590	0
366	20231130	133400	254052090	3590	3590	3590	3590	13
367	20231130	133300	254005420	3590	3590	3590	3590	0
368	20231130	133200	254005420	3590	3570	3590	3570	2242
369	20231130	133100	246001420	3570	3570	3570	3570	0
370	20231130	133000	246001420	3570	3570	3570	3570	0
371	20231130	132900	246001420	3570	3565	3570	3565	2862
372	20231130	132800	235798380	3565	3565	3565	3565	100
373	20231130	132700	235441880	3570	3570	3570	3570	12
374	20231130	132600	235399040	3565	3565	3565	3565	0
375	20231130	132500	235399040	3565	3565	3565	3565	54
376	20231130	132400	235206530	3565	3570	3570	3565	141
377	20231130	132300	234703685	3570	3570	3570	3570	48
378	20231130	132200	234532325	3570	3570	3570	3570	0
379	20231130	132100	234532325	3570	3565	3570	3565	43
380	20231130	132000	234378920	3565	3570	3570	3565	153
381	20231130	131900	233833210	3570	3570	3570	3570	19
382	20231130	131800	233765380	3570	3570	3570	3570	1
383	20231130	131700	233761810	3570	3570	3570	3570	0
384	20231130	131600	233761810	3570	3570	3570	3570	0
385	20231130	131500	233761810	3570	3570	3570	3570	7
386	20231130	131400	233736820	3570	3570	3570	3570	2
387	20231130	131300	233729680	3580	3580	3580	3580	21
388	20231130	131200	233654500	3590	3590	3590	3590	0
389	20231130	131100	233654500	3590	3590	3590	3590	0
390	20231130	131000	233654500	3590	3590	3590	3590	0
391	20231130	130900	233654500	3590	3590	3590	3590	23
392	20231130	130800	233571930	3600	3600	3600	3600	0
393	20231130	130700	233571930	3600	3600	3600	3600	173
394	20231130	130600	232949130	3600	3600	3600	3600	0
395	20231130	130500	232949130	3600	3600	3600	3600	0
396	20231130	130400	232949130	3600	3600	3600	3600	6
397	20231130	130300	232927530	3605	3595	3605	3595	624
398	20231130	130200	230680100	3595	3595	3595	3595	2
399	20231130	130100	230672910	3600	3600	3600	3600	0
400	20231130	130000	230672910	3600	3600	3600	3570	57
401	20231130	125900	230467775	3600	3595	3600	3595	60
402	20231130	125800	230252070	3595	3595	3595	3595	0
403	20231130	125700	230252070	3595	3595	3595	3595	0
404	20231130	125600	230252070	3595	3595	3595	3595	0
405	20231130	125500	230252070	3595	3595	3595	3595	0
406	20231130	125400	230252070	3595	3595	3595	3595	21
407	20231130	125300	230176575	3600	3580	3600	3580	361
408	20231130	125200	228883965	3580	3560	3580	3560	69
409	20231130	125100	228638305	3580	3580	3580	3580	3
410	20231130	125000	228627565	3555	3555	3555	3555	0
411	20231130	124900	228627565	3555	3555	3555	3555	0
412	20231130	124800	228627565	3555	3555	3555	3555	0
413	20231130	124700	228627565	3555	3555	3555	3555	9
414	20231130	124600	228595570	3600	3600	3600	3600	20
415	20231130	124500	228523570	3600	3600	3600	3600	1
416	20231130	124400	228519970	3560	3560	3560	3560	110
417	20231130	124300	228128370	3600	3600	3600	3600	0
418	20231130	124200	228128370	3600	3595	3600	3595	10
419	20231130	124100	228092395	3595	3595	3595	3595	13
420	20231130	124000	228045660	3600	3595	3600	3595	110
421	20231130	123900	227649740	3595	3595	3595	3595	1
422	20231130	123800	227646145	3595	3595	3595	3595	1
423	20231130	123700	227642550	3605	3605	3605	3605	0
424	20231130	123600	227642550	3605	3605	3605	3605	0
425	20231130	123500	227642550	3605	3600	3605	3600	239
426	20231130	123400	226782005	3605	3590	3605	3590	1482
427	20231130	123300	221443170	3605	3605	3605	3605	0
428	20231130	123200	221443170	3605	3590	3605	3590	205
429	20231130	123100	220705370	3585	3560	3585	3535	1531
430	20231130	123000	215241100	3555	3540	3555	3540	402
431	20231130	122900	213817720	3540	3540	3540	3540	5
432	20231130	122800	213800020	3525	3525	3525	3525	1
433	20231130	122700	213796495	3540	3540	3540	3540	0
434	20231130	122600	213796495	3540	3540	3540	3540	0
435	20231130	122500	213796495	3540	3540	3540	3540	0
436	20231130	122400	213796495	3540	3540	3540	3540	0
437	20231130	122300	213796495	3540	3540	3540	3540	0
438	20231130	122200	213796495	3540	3540	3540	3540	0
439	20231130	122100	213796495	3540	3540	3540	3540	0
440	20231130	122000	213796495	3540	3540	3540	3540	53
441	20231130	121900	213608875	3540	3540	3540	3540	0
442	20231130	121800	213608875	3540	3540	3540	3540	0
443	20231130	121700	213608875	3540	3540	3540	3540	21
444	20231130	121600	213534535	3535	3535	3535	3535	697
445	20231130	121500	211070640	3535	3520	3535	3515	6069
446	20231130	121400	189676935	3515	3515	3515	3515	548
447	20231130	121300	187750715	3510	3510	3510	3510	958
448	20231130	121200	184388135	3505	3505	3505	3505	366
449	20231130	121100	183105305	3505	3505	3505	3505	1
450	20231130	121000	183101800	3505	3505	3505	3505	101
451	20231130	120900	182747795	3515	3515	3515	3515	0
452	20231130	120800	182747795	3515	3515	3515	3515	0
453	20231130	120700	182747795	3515	3515	3515	3515	0
454	20231130	120600	182747795	3515	3515	3515	3515	1
455	20231130	120500	182744280	3500	3500	3500	3500	3002
456	20231130	120400	172237280	3500	3500	3500	3500	1
457	20231130	120300	172233780	3500	3500	3500	3500	11
458	20231130	120200	172195280	3500	3500	3500	3500	0
459	20231130	120100	172195280	3500	3500	3500	3500	0
460	20231130	120000	172195280	3500	3520	3520	3500	82
461	20231130	115900	171907220	3520	3500	3520	3500	609
462	20231130	115800	169775680	3500	3500	3500	3500	0
463	20231130	115700	169775680	3500	3500	3500	3500	0
464	20231130	115600	169775680	3500	3500	3500	3500	0
465	20231130	115500	169775680	3500	3500	3500	3500	1
466	20231130	115400	169772180	3520	3520	3520	3520	3
467	20231130	115300	169761620	3500	3500	3500	3500	0
468	20231130	115200	169761620	3500	3500	3500	3500	50
469	20231130	115100	169586620	3500	3500	3500	3500	0
470	20231130	115000	169586620	3500	3500	3500	3500	20
471	20231130	114900	169516620	3500	3500	3500	3500	0
472	20231130	114800	169516620	3500	3500	3500	3500	0
473	20231130	114700	169516620	3500	3500	3500	3500	26
474	20231130	114600	169425620	3500	3500	3500	3500	0
475	20231130	114500	169425620	3500	3500	3500	3500	0
476	20231130	114400	169425620	3500	3500	3500	3500	0
477	20231130	114300	169425620	3500	3500	3500	3500	0
478	20231130	114200	169425620	3500	3500	3500	3500	0
479	20231130	114100	169425620	3500	3500	3500	3500	0
480	20231130	114000	169425620	3500	3520	3520	3500	73
481	20231130	113900	169169060	3500	3500	3500	3500	0
482	20231130	113800	169169060	3500	3500	3500	3500	20
483	20231130	113700	169099060	3500	3500	3500	3500	0
484	20231130	113600	169099060	3500	3500	3500	3500	0
485	20231130	113500	169099060	3500	3500	3500	3500	0
486	20231130	113400	169099060	3500	3500	3500	3500	0
487	20231130	113300	169099060	3500	3500	3500	3500	0
488	20231130	113200	169099060	3500	3500	3500	3500	1
489	20231130	113100	169095560	3525	3525	3525	3525	0
490	20231130	113000	169095560	3525	3525	3525	3525	0
491	20231130	112900	169095560	3525	3525	3525	3525	0
492	20231130	112800	169095560	3525	3505	3525	3500	220
493	20231130	112700	168325375	3525	3525	3525	3525	0
494	20231130	112600	168325375	3525	3525	3525	3525	0
495	20231130	112500	168325375	3525	3525	3525	3525	2
496	20231130	112400	168318325	3525	3525	3525	3525	2
497	20231130	112300	168311275	3500	3520	3520	3500	421
498	20231130	112200	166831875	3520	3520	3520	3520	0
499	20231130	112100	166831875	3520	3520	3520	3520	0
500	20231130	112000	166831875	3520	3525	3525	3520	92
501	20231130	111900	166507770	3525	3525	3525	3525	0
502	20231130	111800	166507770	3525	3510	3525	3510	182
503	20231130	111700	165867225	3505	3505	3505	3505	0
504	20231130	111600	165867225	3505	3505	3505	3505	0
505	20231130	111500	165867225	3505	3505	3505	3505	0
506	20231130	111400	165867225	3505	3505	3505	3505	0
507	20231130	111300	165867225	3505	3505	3505	3505	320
508	20231130	111200	164745625	3500	3520	3520	3500	135
509	20231130	111100	164271425	3500	3500	3500	3500	0
510	20231130	111000	164271425	3500	3500	3500	3500	0
511	20231130	110900	164271425	3500	3500	3500	3500	0
512	20231130	110800	164271425	3500	3500	3500	3500	32
513	20231130	110700	164159425	3500	3500	3500	3500	16
514	20231130	110600	164103425	3500	3500	3500	3500	16
515	20231130	110500	164047425	3520	3520	3520	3520	0
516	20231130	110400	164047425	3520	3520	3520	3500	35
517	20231130	110300	163924545	3500	3510	3510	3500	16
518	20231130	110200	163868505	3510	3510	3510	3510	16
519	20231130	110100	163812345	3510	3510	3510	3510	80
520	20231130	110000	163531545	3520	3520	3520	3520	53
521	20231130	105900	163344985	3520	3520	3520	3520	0
522	20231130	105800	163344985	3520	3520	3520	3520	0
523	20231130	105700	163344985	3520	3520	3520	3520	0
524	20231130	105600	163344985	3520	3520	3520	3520	0
525	20231130	105500	163344985	3520	3520	3520	3520	0
526	20231130	105400	163344985	3520	3520	3520	3520	0
527	20231130	105300	163344985	3520	3520	3520	3520	0
528	20231130	105200	163344985	3520	3520	3520	3520	0
529	20231130	105100	163344985	3520	3520	3520	3520	0
530	20231130	105000	163344985	3520	3520	3520	3520	1
531	20231130	104900	163341465	3500	3500	3500	3500	0
532	20231130	104800	163341465	3500	3500	3500	3500	0
533	20231130	104700	163341465	3500	3500	3500	3500	0
534	20231130	104600	163341465	3500	3500	3500	3500	0
535	20231130	104500	163341465	3500	3500	3500	3500	0
536	20231130	104400	163341465	3500	3500	3500	3500	9
537	20231130	104300	163309965	3500	3500	3500	3500	50
538	20231130	104200	163134965	3500	3520	3520	3500	35
539	20231130	104100	163011965	3520	3500	3520	3500	14
540	20231130	104000	162962925	3525	3525	3525	3525	53
541	20231130	103900	162776100	3525	3525	3525	3525	2
542	20231130	103800	162769050	3520	3520	3520	3520	1001
543	20231130	103700	159245530	3525	3525	3525	3525	0
544	20231130	103600	159245530	3525	3525	3525	3525	0
545	20231130	103500	159245530	3525	3525	3525	3525	0
546	20231130	103400	159245530	3525	3525	3525	3525	0
547	20231130	103300	159245530	3525	3515	3525	3515	425
548	20231130	103200	157748185	3525	3525	3525	3525	0
549	20231130	103100	157748185	3525	3525	3525	3525	11
550	20231130	103000	157709410	3495	3500	3500	3490	1103
551	20231130	102900	153856910	3495	3515	3515	3495	3047
552	20231130	102800	143202320	3490	3520	3520	3490	3779
553	20231130	102700	129944590	3540	3540	3540	3540	0
554	20231130	102600	129944590	3540	3540	3540	3540	0
555	20231130	102500	129944590	3540	3540	3540	3540	0
556	20231130	102400	129944590	3540	3540	3540	3540	0
557	20231130	102300	129944590	3540	3540	3540	3540	0
558	20231130	102200	129944590	3540	3540	3540	3540	0
559	20231130	102100	129944590	3540	3540	3540	3540	14
560	20231130	102000	129895030	3540	3535	3540	3515	561
561	20231130	101900	127909505	3535	3535	3535	3535	0
562	20231130	101800	127909505	3535	3535	3535	3535	0
563	20231130	101700	127909505	3535	3535	3535	3535	1
564	20231130	101600	127905970	3535	3535	3535	3535	500
565	20231130	101500	126138470	3535	3535	3535	3535	0
566	20231130	101400	126138470	3535	3535	3535	3535	0
567	20231130	101300	126138470	3535	3535	3535	3535	2
568	20231130	101200	126131400	3505	3505	3505	3505	0
569	20231130	101100	126131400	3505	3505	3505	3505	0
570	20231130	101000	126131400	3505	3505	3505	3505	0
571	20231130	100900	126131400	3505	3505	3505	3505	0
572	20231130	100800	126131400	3505	3505	3505	3505	2
573	20231130	100700	126124390	3505	3505	3505	3505	0
574	20231130	100600	126124390	3505	3505	3505	3505	0
575	20231130	100500	126124390	3505	3505	3505	3505	0
576	20231130	100400	126124390	3505	3510	3510	3505	65
577	20231130	100300	125896455	3510	3510	3510	3510	0
578	20231130	100200	125896455	3510	3510	3510	3510	0
579	20231130	100100	125896455	3510	3520	3535	3505	477
580	20231130	100000	124218900	3535	3535	3535	3535	55
581	20231130	095900	124024475	3520	3520	3520	3520	1
582	20231130	095800	124020955	3540	3535	3540	3520	81
583	20231130	095700	123734960	3540	3540	3540	3540	0
584	20231130	095600	123734960	3540	3550	3550	3535	6
585	20231130	095500	123713715	3545	3545	3545	3545	0
586	20231130	095400	123713715	3545	3545	3545	3545	21
587	20231130	095300	123639270	3560	3560	3560	3560	0
588	20231130	095200	123639270	3560	3560	3560	3560	0
589	20231130	095100	123639270	3560	3560	3560	3560	0
590	20231130	095000	123639270	3560	3560	3560	3560	0
591	20231130	094900	123639270	3560	3520	3560	3520	366
592	20231130	094800	122348750	3540	3540	3540	3540	0
593	20231130	094700	122348750	3540	3535	3540	3535	3600
594	20231130	094600	109605320	3540	3540	3540	3540	0
595	20231130	094500	109605320	3540	3540	3540	3540	30
596	20231130	094400	109499120	3540	3540	3540	3540	558
597	20231130	094300	107523800	3540	3540	3540	3540	0
598	20231130	094200	107523800	3540	3540	3540	3540	2
599	20231130	094100	107516720	3515	3515	3515	3515	28
600	20231130	094000	107418300	3515	3535	3540	3515	309
601	20231130	093900	106331080	3535	3540	3540	3510	623
602	20231130	093800	104131675	3560	3560	3560	3560	1
603	20231130	093700	104128115	3560	3530	3560	3530	153
604	20231130	093600	103587435	3505	3505	3505	3505	0
605	20231130	093500	103587435	3505	3505	3505	3505	425
606	20231130	093400	102097810	3505	3505	3505	3505	379
607	20231130	093300	100769415	3505	3530	3530	3505	380
608	20231130	093200	99432740	3535	3535	3535	3535	0
609	20231130	093100	99432740	3535	3535	3535	3535	0
610	20231130	093000	99432740	3535	3535	3535	3535	280
611	20231130	092900	98442940	3535	3535	3535	3535	272
612	20231130	092800	97481420	3560	3560	3560	3560	3
613	20231130	092700	97470740	3535	3535	3535	3535	5
614	20231130	092600	97453065	3535	3535	3535	3535	12
615	20231130	092500	97410645	3560	3535	3560	3535	30
616	20231130	092400	97304520	3560	3535	3560	3535	104
617	20231130	092300	96936780	3560	3560	3560	3560	0
618	20231130	092200	96936780	3560	3560	3560	3560	1
619	20231130	092100	96933220	3560	3560	3560	3560	204
620	20231130	092000	96206980	3560	3560	3560	3555	66
621	20231130	091900	95972070	3560	3535	3560	3520	350
622	20231130	091800	94733725	3535	3530	3535	3510	1473
623	20231130	091700	89563295	3510	3515	3515	3510	250
624	20231130	091600	88685090	3535	3515	3535	3515	2608
625	20231130	091500	79517145	3515	3515	3515	3515	238
626	20231130	091400	78680575	3515	3490	3515	3490	275
627	20231130	091300	77718470	3490	3485	3490	3485	2
628	20231130	091200	77711495	3480	3485	3495	3480	522
629	20231130	091100	75894690	3480	3495	3495	3480	151
630	20231130	091000	75369195	3480	3500	3500	3480	1321
631	20231130	090900	70766415	3480	3500	3500	3480	183
632	20231130	090800	70128495	3515	3515	3515	3515	0
633	20231130	090700	70128495	3515	3515	3515	3515	0
634	20231130	090600	70128495	3515	3515	3515	3480	506
635	20231130	090500	68367510	3475	3515	3520	3475	1083
636	20231130	090400	64571770	3515	3520	3520	3480	315
637	20231130	090300	63474560	3520	3500	3520	3500	2661
638	20231130	090200	54159620	3490	3490	3490	3490	1068
639	20231130	090100	50432300	3490	3495	3495	3455	10624
640	20231130	090000	13535500	3465	3500	3505	3465	3886