KissMeData/053580/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193200	182250660	9680	9680	9680	9680	1247
3	20231130	193100	182250660	9680	9680	9680	9680	0
4	20231130	193000	182250660	9680	9680	9680	9680	0
5	20231130	192900	182250660	9680	9680	9680	9680	0
6	20231130	192800	182250660	9680	9680	9680	9680	0
7	20231130	192700	182250660	9680	9680	9680	9680	0
8	20231130	192600	182250660	9680	9680	9680	9680	0
9	20231130	192500	182250660	9680	9680	9680	9680	0
10	20231130	192400	182250660	9680	9680	9680	9680	0
11	20231130	192300	182250660	9680	9680	9680	9680	0
12	20231130	192200	182250660	9680	9680	9680	9680	0
13	20231130	192100	182250660	9680	9680	9680	9680	0
14	20231130	192000	182250660	9680	9680	9680	9680	0
15	20231130	191900	182250660	9680	9680	9680	9680	0
16	20231130	191800	182250660	9680	9680	9680	9680	0
17	20231130	191700	182250660	9680	9680	9680	9680	0
18	20231130	191600	182250660	9680	9680	9680	9680	0
19	20231130	191500	182250660	9680	9680	9680	9680	0
20	20231130	191400	182250660	9680	9680	9680	9680	0
21	20231130	191300	182250660	9680	9680	9680	9680	0
22	20231130	191200	182250660	9680	9680	9680	9680	0
23	20231130	191100	182250660	9680	9680	9680	9680	0
24	20231130	191000	182250660	9680	9680	9680	9680	0
25	20231130	190900	182250660	9680	9680	9680	9680	0
26	20231130	190800	182250660	9680	9680	9680	9680	0
27	20231130	190700	182250660	9680	9680	9680	9680	0
28	20231130	190600	182250660	9680	9680	9680	9680	0
29	20231130	190500	182250660	9680	9680	9680	9680	0
30	20231130	190400	182250660	9680	9680	9680	9680	0
31	20231130	190300	182250660	9680	9680	9680	9680	0
32	20231130	190200	182250660	9680	9680	9680	9680	1247
33	20231130	190100	182250660	9680	9680	9680	9680	0
34	20231130	190000	182250660	9680	9680	9680	9680	0
35	20231130	185900	182250660	9680	9680	9680	9680	0
36	20231130	185800	182250660	9680	9680	9680	9680	0
37	20231130	185700	182250660	9680	9680	9680	9680	0
38	20231130	185600	182250660	9680	9680	9680	9680	0
39	20231130	185500	182250660	9680	9680	9680	9680	0
40	20231130	185400	182250660	9680	9680	9680	9680	0
41	20231130	185300	182250660	9680	9680	9680	9680	0
42	20231130	185200	182250660	9680	9680	9680	9680	0
43	20231130	185100	182250660	9680	9680	9680	9680	0
44	20231130	185000	182250660	9680	9680	9680	9680	0
45	20231130	184900	182250660	9680	9680	9680	9680	0
46	20231130	184800	182250660	9680	9680	9680	9680	0
47	20231130	184700	182250660	9680	9680	9680	9680	0
48	20231130	184600	182250660	9680	9680	9680	9680	0
49	20231130	184500	182250660	9680	9680	9680	9680	0
50	20231130	184400	182250660	9680	9680	9680	9680	0
51	20231130	184300	182250660	9680	9680	9680	9680	0
52	20231130	184200	182250660	9680	9680	9680	9680	0
53	20231130	184100	182250660	9680	9680	9680	9680	0
54	20231130	184000	182250660	9680	9680	9680	9680	0
55	20231130	183900	182250660	9680	9680	9680	9680	0
56	20231130	183800	182250660	9680	9680	9680	9680	0
57	20231130	183700	182250660	9680	9680	9680	9680	0
58	20231130	183600	182250660	9680	9680	9680	9680	0
59	20231130	183500	182250660	9680	9680	9680	9680	0
60	20231130	183400	182250660	9680	9680	9680	9680	0
61	20231130	183300	182250660	9680	9680	9680	9680	0
62	20231130	183200	182250660	9680	9680	9680	9680	1247
63	20231130	183100	182250660	9680	9680	9680	9680	0
64	20231130	183000	182250660	9680	9680	9680	9680	0
65	20231130	182900	182250660	9680	9680	9680	9680	0
66	20231130	182800	182250660	9680	9680	9680	9680	0
67	20231130	182700	182250660	9680	9680	9680	9680	0
68	20231130	182600	182250660	9680	9680	9680	9680	0
69	20231130	182500	182250660	9680	9680	9680	9680	0
70	20231130	182400	182250660	9680	9680	9680	9680	0
71	20231130	182300	182250660	9680	9680	9680	9680	0
72	20231130	182200	182250660	9680	9680	9680	9680	0
73	20231130	182100	182250660	9680	9680	9680	9680	0
74	20231130	182000	182250660	9680	9680	9680	9680	0
75	20231130	181900	182250660	9680	9680	9680	9680	0
76	20231130	181800	182250660	9680	9680	9680	9680	0
77	20231130	181700	182250660	9680	9680	9680	9680	0
78	20231130	181600	182250660	9680	9680	9680	9680	0
79	20231130	181500	182250660	9680	9680	9680	9680	0
80	20231130	181400	182250660	9680	9680	9680	9680	0
81	20231130	181300	182250660	9680	9680	9680	9680	0
82	20231130	181200	182250660	9680	9680	9680	9680	0
83	20231130	181100	182250660	9680	9680	9680	9680	0
84	20231130	181000	182250660	9680	9680	9680	9680	0
85	20231130	180900	182250660	9680	9680	9680	9680	0
86	20231130	180800	182250660	9680	9680	9680	9680	0
87	20231130	180700	182250660	9680	9680	9680	9680	0
88	20231130	180600	182250660	9680	9680	9680	9680	0
89	20231130	180500	182250660	9680	9680	9680	9680	0
90	20231130	180400	182250660	9680	9680	9680	9680	0
91	20231130	180300	182250660	9680	9680	9680	9680	0
92	20231130	180200	182250660	9680	9680	9680	9680	1247
93	20231130	180100	182250660	9680	9680	9680	9680	0
94	20231130	180000	182250660	9680	9680	9680	9680	0
95	20231130	175900	182250660	9680	9680	9680	9680	0
96	20231130	175800	182250660	9680	9680	9680	9680	0
97	20231130	175700	182250660	9680	9680	9680	9680	0
98	20231130	175600	182250660	9680	9680	9680	9680	0
99	20231130	175500	182250660	9680	9680	9680	9680	0
100	20231130	175400	182250660	9680	9680	9680	9680	0
101	20231130	175300	182250660	9680	9680	9680	9680	0
102	20231130	175200	182250660	9680	9680	9680	9680	0
103	20231130	175100	182250660	9680	9680	9680	9680	0
104	20231130	175000	182250660	9680	9680	9680	9680	0
105	20231130	174900	182250660	9680	9680	9680	9680	0
106	20231130	174800	182250660	9680	9680	9680	9680	0
107	20231130	174700	182250660	9680	9680	9680	9680	0
108	20231130	174600	182250660	9680	9680	9680	9680	0
109	20231130	174500	182250660	9680	9680	9680	9680	0
110	20231130	174400	182250660	9680	9680	9680	9680	0
111	20231130	174300	182250660	9680	9680	9680	9680	0
112	20231130	174200	182250660	9680	9680	9680	9680	0
113	20231130	174100	182250660	9680	9680	9680	9680	0
114	20231130	174000	182250660	9680	9680	9680	9680	0
115	20231130	173900	182250660	9680	9680	9680	9680	0
116	20231130	173800	182250660	9680	9680	9680	9680	0
117	20231130	173700	182250660	9680	9680	9680	9680	0
118	20231130	173600	182250660	9680	9680	9680	9680	0
119	20231130	173500	182250660	9680	9680	9680	9680	0
120	20231130	173400	182250660	9680	9680	9680	9680	0
121	20231130	173300	182250660	9680	9680	9680	9680	0
122	20231130	173200	182250660	9680	9680	9680	9680	1247
123	20231130	173100	182250660	9680	9680	9680	9680	0
124	20231130	173000	182250660	9680	9680	9680	9680	0
125	20231130	172900	182250660	9680	9680	9680	9680	0
126	20231130	172800	182250660	9680	9680	9680	9680	0
127	20231130	172700	182250660	9680	9680	9680	9680	0
128	20231130	172600	182250660	9680	9680	9680	9680	0
129	20231130	172500	182250660	9680	9680	9680	9680	0
130	20231130	172400	182250660	9680	9680	9680	9680	0
131	20231130	172300	182250660	9680	9680	9680	9680	0
132	20231130	172200	182250660	9680	9680	9680	9680	0
133	20231130	172100	182250660	9680	9680	9680	9680	0
134	20231130	172000	182250660	9680	9680	9680	9680	0
135	20231130	171900	182250660	9680	9680	9680	9680	0
136	20231130	171800	182250660	9680	9680	9680	9680	0
137	20231130	171700	182250660	9680	9680	9680	9680	0
138	20231130	171600	182250660	9680	9680	9680	9680	0
139	20231130	171500	182250660	9680	9680	9680	9680	0
140	20231130	171400	182250660	9680	9680	9680	9680	0
141	20231130	171300	182250660	9680	9680	9680	9680	0
142	20231130	171200	182250660	9680	9680	9680	9680	0
143	20231130	171100	182250660	9680	9680	9680	9680	0
144	20231130	171000	182250660	9680	9680	9680	9680	0
145	20231130	170900	182250660	9680	9680	9680	9680	0
146	20231130	170800	182250660	9680	9680	9680	9680	0
147	20231130	170700	182250660	9680	9680	9680	9680	0
148	20231130	170600	182250660	9680	9680	9680	9680	0
149	20231130	170500	182250660	9680	9680	9680	9680	0
150	20231130	170400	182250660	9680	9680	9680	9680	0
151	20231130	170300	182250660	9680	9680	9680	9680	0
152	20231130	170200	182250660	9680	9680	9680	9680	1247
153	20231130	170100	182250660	9680	9680	9680	9680	0
154	20231130	170000	182250660	9680	9680	9680	9680	0
155	20231130	165900	182250660	9680	9680	9680	9680	0
156	20231130	165800	182250660	9680	9680	9680	9680	0
157	20231130	165700	182250660	9680	9680	9680	9680	0
158	20231130	165600	182250660	9680	9680	9680	9680	0
159	20231130	165500	182250660	9680	9680	9680	9680	0
160	20231130	165400	182250660	9680	9680	9680	9680	0
161	20231130	165300	182250660	9680	9680	9680	9680	0
162	20231130	165200	182250660	9680	9680	9680	9680	0
163	20231130	165100	182250660	9680	9680	9680	9680	0
164	20231130	165000	182250660	9680	9680	9680	9680	0
165	20231130	164900	182250660	9680	9680	9680	9680	0
166	20231130	164800	182250660	9680	9680	9680	9680	0
167	20231130	164700	182250660	9680	9680	9680	9680	0
168	20231130	164600	182250660	9680	9680	9680	9680	0
169	20231130	164500	182250660	9680	9680	9680	9680	0
170	20231130	164400	182250660	9680	9680	9680	9680	0
171	20231130	164300	182250660	9680	9680	9680	9680	0
172	20231130	164200	182250660	9680	9680	9680	9680	0
173	20231130	164100	182250660	9680	9680	9680	9680	0
174	20231130	164000	182250660	9680	9680	9680	9680	0
175	20231130	163900	182250660	9680	9680	9680	9680	0
176	20231130	163800	182250660	9680	9680	9680	9680	0
177	20231130	163700	182250660	9680	9680	9680	9680	0
178	20231130	163600	182250660	9680	9680	9680	9680	0
179	20231130	163500	182250660	9680	9680	9680	9680	0
180	20231130	163400	182250660	9680	9680	9680	9680	0
181	20231130	163300	182250660	9680	9680	9680	9680	0
182	20231130	163200	182250660	9680	9680	9680	9680	1247
183	20231130	163100	182250660	9680	9680	9680	9680	0
184	20231130	163000	182250660	9680	9680	9680	9680	0
185	20231130	162900	182250660	9680	9680	9680	9680	0
186	20231130	162800	182250660	9680	9680	9680	9680	0
187	20231130	162700	182250660	9680	9680	9680	9680	0
188	20231130	162600	182250660	9680	9680	9680	9680	0
189	20231130	162500	182250660	9680	9680	9680	9680	0
190	20231130	162400	182250660	9680	9680	9680	9680	0
191	20231130	162300	182250660	9680	9680	9680	9680	0
192	20231130	162200	182250660	9680	9680	9680	9680	0
193	20231130	162100	182250660	9680	9680	9680	9680	0
194	20231130	162000	182250660	9680	9680	9680	9680	0
195	20231130	161900	182250660	9680	9680	9680	9680	0
196	20231130	161800	182250660	9680	9680	9680	9680	0
197	20231130	161700	182250660	9680	9680	9680	9680	0
198	20231130	161600	182250660	9680	9680	9680	9680	0
199	20231130	161500	182250660	9680	9680	9680	9680	0
200	20231130	161400	182250660	9680	9680	9680	9680	0
201	20231130	161300	182250660	9680	9680	9680	9680	0
202	20231130	161200	182250660	9680	9680	9680	9680	0
203	20231130	161100	182250660	9680	9680	9680	9680	0
204	20231130	161000	182250660	9680	9680	9680	9680	0
205	20231130	160900	182250660	9680	9680	9680	9680	0
206	20231130	160800	182250660	9680	9680	9680	9680	0
207	20231130	160700	182250660	9680	9680	9680	9680	0
208	20231130	160600	182250660	9680	9680	9680	9680	0
209	20231130	160500	182250660	9680	9680	9680	9680	0
210	20231130	160400	182250660	9680	9680	9680	9680	0
211	20231130	160300	182250660	9680	9680	9680	9680	0
212	20231130	160200	182250660	9680	9680	9680	9680	1247
213	20231130	160100	182250660	9680	9680	9680	9680	0
214	20231130	160000	182250660	9680	9680	9680	9680	0
215	20231130	155900	182250660	9680	9680	9680	9680	0
216	20231130	155800	182250660	9680	9680	9680	9680	0
217	20231130	155700	182250660	9680	9680	9680	9680	0
218	20231130	155600	182250660	9680	9680	9680	9680	0
219	20231130	155500	182250660	9680	9680	9680	9680	0
220	20231130	155400	182250660	9680	9680	9680	9680	0
221	20231130	155300	182250660	9680	9680	9680	9680	0
222	20231130	155200	182250660	9680	9680	9680	9680	0
223	20231130	155100	182250660	9680	9680	9680	9680	0
224	20231130	155000	182250660	9680	9680	9680	9680	0
225	20231130	154900	182250660	9680	9680	9680	9680	0
226	20231130	154800	182250660	9680	9680	9680	9680	0
227	20231130	154700	182250660	9680	9680	9680	9680	0
228	20231130	154600	182250660	9680	9680	9680	9680	0
229	20231130	154500	182250660	9680	9680	9680	9680	0
230	20231130	154400	182250660	9680	9680	9680	9680	0
231	20231130	154300	182250660	9680	9680	9680	9680	0
232	20231130	154200	182250660	9680	9680	9680	9680	0
233	20231130	154100	182250660	9680	9680	9680	9680	0
234	20231130	154000	182250660	9680	9680	9680	9680	0
235	20231130	153900	182250660	9680	9680	9680	9680	0
236	20231130	153800	182250660	9680	9680	9680	9680	0
237	20231130	153700	182250660	9680	9680	9680	9680	0
238	20231130	153600	182250660	9680	9680	9680	9680	0
239	20231130	153500	182250660	9680	9680	9680	9680	0
240	20231130	153400	182250660	9680	9680	9680	9680	0
241	20231130	153300	182250660	9680	9680	9680	9680	0
242	20231130	153200	182250660	9680	9680	9680	9680	1247
243	20231130	153100	182250660	9680	9680	9680	9680	0
244	20231130	153000	182250660	9680	9680	9680	9680	1247
245	20231130	152900	170179700	9590	9590	9590	9590	0
246	20231130	152800	170179700	9590	9590	9590	9590	0
247	20231130	152700	170179700	9590	9590	9590	9590	0
248	20231130	152600	170179700	9590	9590	9590	9590	0
249	20231130	152500	170179700	9590	9590	9590	9590	0
250	20231130	152400	170179700	9590	9590	9590	9590	0
251	20231130	152300	170179700	9590	9590	9590	9590	0
252	20231130	152200	170179700	9590	9590	9590	9590	0
253	20231130	152100	170179700	9590	9590	9590	9590	0
254	20231130	152000	170179700	9590	9590	9590	9590	0
255	20231130	151900	170179700	9590	9600	9600	9590	51
256	20231130	151800	169690530	9600	9600	9600	9600	0
257	20231130	151700	169690530	9600	9600	9600	9600	0
258	20231130	151600	169690530	9600	9600	9600	9600	9
259	20231130	151500	169604130	9610	9610	9610	9610	0
260	20231130	151400	169604130	9610	9610	9610	9600	474
261	20231130	151300	165053460	9600	9600	9600	9600	157
262	20231130	151200	163546260	9600	9600	9600	9600	0
263	20231130	151100	163546260	9600	9600	9600	9600	1
264	20231130	151000	163536660	9600	9600	9600	9600	0
265	20231130	150900	163536660	9600	9600	9600	9600	1
266	20231130	150800	163527060	9590	9590	9590	9590	0
267	20231130	150700	163527060	9590	9590	9590	9590	2
268	20231130	150600	163507880	9600	9590	9600	9580	2200
269	20231130	150500	142390880	9600	9600	9600	9600	0
270	20231130	150400	142390880	9600	9600	9600	9600	0
271	20231130	150300	142390880	9600	9600	9600	9600	52
272	20231130	150200	141891680	9600	9600	9600	9600	1
273	20231130	150100	141882080	9600	9600	9600	9600	6
274	20231130	150000	141824480	9600	9600	9600	9600	0
275	20231130	145900	141824480	9600	9600	9600	9600	0
276	20231130	145800	141824480	9600	9600	9600	9600	82
277	20231130	145700	141037280	9580	9580	9580	9580	0
278	20231130	145600	141037280	9580	9580	9580	9580	0
279	20231130	145500	141037280	9580	9580	9580	9580	0
280	20231130	145400	141037280	9580	9580	9580	9580	0
281	20231130	145300	141037280	9580	9580	9580	9580	0
282	20231130	145200	141037280	9580	9580	9580	9580	0
283	20231130	145100	141037280	9580	9580	9580	9580	0
284	20231130	145000	141037280	9580	9580	9580	9580	0
285	20231130	144900	141037280	9580	9580	9580	9580	10
286	20231130	144800	140941480	9570	9570	9570	9570	1
287	20231130	144700	140931910	9570	9570	9570	9570	0
288	20231130	144600	140931910	9570	9570	9570	9570	305
289	20231130	144500	138013060	9570	9570	9570	9570	0
290	20231130	144400	138013060	9570	9570	9570	9570	0
291	20231130	144300	138013060	9570	9580	9580	9570	3
292	20231130	144200	137984340	9570	9570	9570	9570	0
293	20231130	144100	137984340	9570	9570	9570	9570	0
294	20231130	144000	137984340	9570	9570	9570	9570	0
295	20231130	143900	137984340	9570	9570	9570	9570	0
296	20231130	143800	137984340	9570	9570	9570	9570	0
297	20231130	143700	137984340	9570	9570	9570	9570	0
298	20231130	143600	137984340	9570	9580	9580	9570	963
299	20231130	143500	128765190	9580	9590	9590	9580	1429
300	20231130	143400	115063250	9600	9600	9600	9600	0
301	20231130	143300	115063250	9600	9600	9600	9600	5
302	20231130	143200	115015250	9590	9590	9590	9590	0
303	20231130	143100	115015250	9590	9590	9590	9590	0
304	20231130	143000	115015250	9590	9590	9590	9590	0
305	20231130	142900	115015250	9590	9600	9600	9590	147
306	20231130	142800	113605420	9600	9600	9600	9600	30
307	20231130	142700	113317420	9600	9600	9600	9600	2
308	20231130	142600	113298220	9600	9600	9600	9600	0
309	20231130	142500	113298220	9600	9590	9600	9590	41
310	20231130	142400	112904820	9600	9600	9600	9600	0
311	20231130	142300	112904820	9600	9600	9600	9600	0
312	20231130	142200	112904820	9600	9600	9600	9600	41
313	20231130	142100	112511220	9600	9600	9600	9600	11
314	20231130	142000	112405620	9600	9600	9600	9600	100
315	20231130	141900	111445620	9600	9600	9600	9600	0
316	20231130	141800	111445620	9600	9600	9600	9600	0
317	20231130	141700	111445620	9600	9600	9600	9600	0
318	20231130	141600	111445620	9600	9600	9600	9600	0
319	20231130	141500	111445620	9600	9600	9600	9600	0
320	20231130	141400	111445620	9600	9600	9600	9600	0
321	20231130	141300	111445620	9600	9600	9600	9600	100
322	20231130	141200	110485620	9600	9600	9600	9600	132
323	20231130	141100	109218420	9620	9620	9620	9620	0
324	20231130	141000	109218420	9620	9620	9620	9620	1
325	20231130	140900	109208800	9620	9620	9620	9620	5
326	20231130	140800	109160700	9620	9620	9620	9620	50
327	20231130	140700	108679700	9620	9620	9620	9620	55
328	20231130	140600	108150600	9600	9600	9600	9600	0
329	20231130	140500	108150600	9600	9600	9600	9600	0
330	20231130	140400	108150600	9600	9600	9600	9600	130
331	20231130	140300	106902600	9600	9600	9600	9600	0
332	20231130	140200	106902600	9600	9600	9600	9600	0
333	20231130	140100	106902600	9600	9600	9600	9600	0
334	20231130	140000	106902600	9600	9600	9600	9600	0
335	20231130	135900	106902600	9600	9600	9600	9600	0
336	20231130	135800	106902600	9600	9600	9600	9600	0
337	20231130	135700	106902600	9600	9600	9600	9600	70
338	20231130	135600	106230600	9600	9600	9600	9600	0
339	20231130	135500	106230600	9600	9600	9600	9600	0
340	20231130	135400	106230600	9600	9600	9600	9600	0
341	20231130	135300	106230600	9600	9600	9600	9590	18
342	20231130	135200	106057820	9620	9620	9620	9620	0
343	20231130	135100	106057820	9620	9620	9620	9620	0
344	20231130	135000	106057820	9620	9620	9620	9620	1
345	20231130	134900	106048200	9600	9600	9600	9600	0
346	20231130	134800	106048200	9600	9600	9600	9600	0
347	20231130	134700	106048200	9600	9600	9600	9600	0
348	20231130	134600	106048200	9600	9620	9620	9600	329
349	20231130	134500	102889000	9620	9620	9620	9620	0
350	20231130	134400	102889000	9620	9620	9620	9620	0
351	20231130	134300	102889000	9620	9620	9620	9620	2
352	20231130	134200	102869760	9620	9620	9620	9620	0
353	20231130	134100	102869760	9620	9620	9620	9620	0
354	20231130	134000	102869760	9620	9620	9620	9620	1
355	20231130	133900	102860140	9610	9610	9610	9610	0
356	20231130	133800	102860140	9610	9610	9610	9610	0
357	20231130	133700	102860140	9610	9610	9610	9610	2
358	20231130	133600	102840920	9610	9610	9610	9610	0
359	20231130	133500	102840920	9610	9610	9610	9610	40
360	20231130	133400	102456520	9610	9610	9610	9610	0
361	20231130	133300	102456520	9610	9610	9610	9610	0
362	20231130	133200	102456520	9610	9610	9610	9610	0
363	20231130	133100	102456520	9610	9610	9610	9610	0
364	20231130	133000	102456520	9610	9610	9610	9610	2
365	20231130	132900	102437300	9610	9610	9610	9610	2
366	20231130	132800	102418080	9610	9620	9620	9610	14
367	20231130	132700	102283440	9620	9620	9620	9620	0
368	20231130	132600	102283440	9620	9620	9620	9620	0
369	20231130	132500	102283440	9620	9620	9620	9620	10
370	20231130	132400	102187240	9600	9600	9600	9600	0
371	20231130	132300	102187240	9600	9600	9600	9600	0
372	20231130	132200	102187240	9600	9600	9600	9600	0
373	20231130	132100	102187240	9600	9600	9600	9600	0
374	20231130	132000	102187240	9600	9600	9600	9600	0
375	20231130	131900	102187240	9600	9600	9600	9600	0
376	20231130	131800	102187240	9600	9600	9600	9600	21
377	20231130	131700	101985640	9610	9610	9610	9610	0
378	20231130	131600	101985640	9610	9610	9610	9610	0
379	20231130	131500	101985640	9610	9610	9610	9610	1
380	20231130	131400	101976030	9600	9600	9600	9600	1
381	20231130	131300	101966430	9600	9610	9610	9600	10
382	20231130	131200	101870420	9610	9610	9610	9610	3
383	20231130	131100	101841590	9620	9620	9620	9620	13
384	20231130	131000	101716530	9620	9620	9620	9620	7
385	20231130	130900	101649190	9600	9600	9600	9600	0
386	20231130	130800	101649190	9600	9600	9600	9600	0
387	20231130	130700	101649190	9600	9600	9600	9600	0
388	20231130	130600	101649190	9600	9600	9600	9600	0
389	20231130	130500	101649190	9600	9600	9600	9600	100
390	20231130	130400	100689190	9590	9590	9590	9590	82
391	20231130	130300	99902810	9590	9600	9600	9590	10
392	20231130	130200	99806880	9610	9610	9610	9610	0
393	20231130	130100	99806880	9610	9610	9610	9610	0
394	20231130	130000	99806880	9610	9610	9610	9610	0
395	20231130	125900	99806880	9610	9610	9610	9610	0
396	20231130	125800	99806880	9610	9610	9610	9610	0
397	20231130	125700	99806880	9610	9610	9610	9610	1
398	20231130	125600	99797270	9610	9610	9610	9610	0
399	20231130	125500	99797270	9610	9610	9610	9610	5
400	20231130	125400	99749220	9600	9600	9600	9600	1
401	20231130	125300	99739620	9600	9600	9600	9600	0
402	20231130	125200	99739620	9600	9600	9600	9600	22
403	20231130	125100	99528420	9600	9600	9600	9600	1
404	20231130	125000	99518820	9610	9610	9610	9610	5
405	20231130	124900	99470770	9600	9600	9600	9600	8
406	20231130	124800	99393970	9600	9600	9600	9600	0
407	20231130	124700	99393970	9600	9600	9600	9600	13
408	20231130	124600	99269170	9630	9630	9630	9630	7
409	20231130	124500	99201760	9610	9610	9610	9610	0
410	20231130	124400	99201760	9610	9610	9610	9610	101
411	20231130	124300	98231150	9640	9640	9640	9640	0
412	20231130	124200	98231150	9640	9640	9640	9640	0
413	20231130	124100	98231150	9640	9640	9640	9640	0
414	20231130	124000	98231150	9640	9640	9640	9640	0
415	20231130	123900	98231150	9640	9640	9640	9640	0
416	20231130	123800	98231150	9640	9640	9640	9640	0
417	20231130	123700	98231150	9640	9640	9640	9640	0
418	20231130	123600	98231150	9640	9640	9640	9640	0
419	20231130	123500	98231150	9640	9640	9640	9640	5
420	20231130	123400	98182950	9600	9600	9600	9600	0
421	20231130	123300	98182950	9600	9600	9600	9600	82
422	20231130	123200	97395750	9640	9640	9640	9640	0
423	20231130	123100	97395750	9640	9640	9640	9640	0
424	20231130	123000	97395750	9640	9640	9640	9640	0
425	20231130	122900	97395750	9640	9640	9640	9640	0
426	20231130	122800	97395750	9640	9640	9640	9640	0
427	20231130	122700	97395750	9640	9640	9640	9640	0
428	20231130	122600	97395750	9640	9640	9640	9640	0
429	20231130	122500	97395750	9640	9640	9640	9640	1
430	20231130	122400	97386110	9640	9640	9640	9640	0
431	20231130	122300	97386110	9640	9640	9640	9640	0
432	20231130	122200	97386110	9640	9640	9640	9640	0
433	20231130	122100	97386110	9640	9640	9640	9640	0
434	20231130	122000	97386110	9640	9640	9640	9640	0
435	20231130	121900	97386110	9640	9640	9640	9640	0
436	20231130	121800	97386110	9640	9640	9640	9640	1
437	20231130	121700	97376470	9640	9640	9640	9640	0
438	20231130	121600	97376470	9640	9640	9640	9640	0
439	20231130	121500	97376470	9640	9640	9640	9640	0
440	20231130	121400	97376470	9640	9640	9640	9640	0
441	20231130	121300	97376470	9640	9640	9640	9640	0
442	20231130	121200	97376470	9640	9640	9640	9640	0
443	20231130	121100	97376470	9640	9640	9640	9640	0
444	20231130	121000	97376470	9640	9640	9640	9640	0
445	20231130	120900	97376470	9640	9640	9640	9640	0
446	20231130	120800	97376470	9640	9640	9640	9640	0
447	20231130	120700	97376470	9640	9640	9640	9640	1
448	20231130	120600	97366830	9640	9640	9640	9640	0
449	20231130	120500	97366830	9640	9640	9640	9640	0
450	20231130	120400	97366830	9640	9640	9640	9640	0
451	20231130	120300	97366830	9640	9640	9640	9640	10
452	20231130	120200	97270430	9640	9640	9640	9640	0
453	20231130	120100	97270430	9640	9640	9640	9640	0
454	20231130	120000	97270430	9640	9640	9640	9640	5
455	20231130	115900	97222230	9590	9590	9590	9590	5
456	20231130	115800	97174280	9640	9640	9640	9640	1
457	20231130	115700	97164640	9650	9650	9650	9650	0
458	20231130	115600	97164640	9650	9650	9650	9650	0
459	20231130	115500	97164640	9650	9650	9650	9650	0
460	20231130	115400	97164640	9650	9650	9650	9650	0
461	20231130	115300	97164640	9650	9650	9650	9650	0
462	20231130	115200	97164640	9650	9650	9650	9650	0
463	20231130	115100	97164640	9650	9650	9650	9650	1
464	20231130	115000	97154990	9650	9650	9650	9650	127
465	20231130	114900	95929440	9680	9680	9680	9680	0
466	20231130	114800	95929440	9680	9680	9680	9680	0
467	20231130	114700	95929440	9680	9620	9680	9620	55
468	20231130	114600	95400220	9600	9600	9600	9600	147
469	20231130	114500	93989020	9590	9590	9590	9590	3
470	20231130	114400	93960250	9590	9590	9590	9590	0
471	20231130	114300	93960250	9590	9590	9590	9590	0
472	20231130	114200	93960250	9590	9590	9590	9590	0
473	20231130	114100	93960250	9590	9590	9590	9590	4
474	20231130	114000	93921890	9600	9600	9600	9600	0
475	20231130	113900	93921890	9600	9600	9600	9600	0
476	20231130	113800	93921890	9600	9580	9600	9580	29
477	20231130	113700	93644030	9580	9580	9580	9580	22
478	20231130	113600	93433270	9580	9600	9600	9580	653
479	20231130	113500	87171990	9620	9620	9620	9620	2
480	20231130	113400	87152750	9600	9600	9600	9600	29
481	20231130	113300	86874350	9610	9620	9620	9610	55
482	20231130	113200	86345790	9620	9620	9620	9620	0
483	20231130	113100	86345790	9620	9620	9620	9620	1
484	20231130	113000	86336170	9620	9620	9620	9620	7
485	20231130	112900	86268830	9620	9620	9620	9620	0
486	20231130	112800	86268830	9620	9620	9620	9620	0
487	20231130	112700	86268830	9620	9640	9640	9620	10
488	20231130	112600	86172530	9630	9630	9630	9630	0
489	20231130	112500	86172530	9630	9630	9630	9630	10
490	20231130	112400	86076230	9610	9610	9610	9610	0
491	20231130	112300	86076230	9610	9610	9610	9610	0
492	20231130	112200	86076230	9610	9610	9610	9610	0
493	20231130	112100	86076230	9610	9610	9610	9610	0
494	20231130	112000	86076230	9610	9610	9610	9610	0
495	20231130	111900	86076230	9610	9610	9610	9610	0
496	20231130	111800	86076230	9610	9610	9610	9610	0
497	20231130	111700	86076230	9610	9610	9610	9610	0
498	20231130	111600	86076230	9610	9610	9610	9610	0
499	20231130	111500	86076230	9610	9620	9620	9610	19
500	20231130	111400	85893530	9650	9680	9680	9650	23
501	20231130	111300	85671270	9680	9680	9680	9680	0
502	20231130	111200	85671270	9680	9660	9680	9660	58
503	20231130	111100	85110700	9660	9660	9660	9660	8
504	20231130	111000	85033420	9620	9620	9620	9620	0
505	20231130	110900	85033420	9620	9620	9620	9620	1
506	20231130	110800	85023800	9620	9620	9620	9620	1
507	20231130	110700	85014180	9650	9650	9650	9650	0
508	20231130	110600	85014180	9650	9650	9650	9650	15
509	20231130	110500	84869430	9650	9650	9650	9650	12
510	20231130	110400	84753630	9650	9650	9650	9650	0
511	20231130	110300	84753630	9650	9650	9650	9650	0
512	20231130	110200	84753630	9650	9650	9650	9650	0
513	20231130	110100	84753630	9650	9650	9650	9650	2
514	20231130	110000	84734330	9650	9650	9650	9650	0
515	20231130	105900	84734330	9650	9640	9650	9640	3
516	20231130	105800	84705390	9600	9600	9600	9600	0
517	20231130	105700	84705390	9600	9600	9600	9600	0
518	20231130	105600	84705390	9600	9600	9600	9600	90
519	20231130	105500	83841390	9600	9610	9620	9600	846
520	20231130	105400	75708180	9610	9620	9620	9610	127
521	20231130	105300	74486640	9620	9620	9620	9620	12
522	20231130	105200	74371200	9620	9620	9620	9620	4
523	20231130	105100	74332720	9620	9620	9620	9620	12
524	20231130	105000	74217280	9630	9630	9630	9630	5
525	20231130	104900	74169130	9630	9650	9650	9630	124
526	20231130	104800	72973000	9640	9640	9640	9640	175
527	20231130	104700	71286000	9640	9640	9640	9640	0
528	20231130	104600	71286000	9640	9640	9640	9640	1
529	20231130	104500	71276360	9650	9650	9650	9650	0
530	20231130	104400	71276360	9650	9650	9650	9650	1
531	20231130	104300	71266710	9650	9650	9650	9650	1
532	20231130	104200	71257060	9640	9640	9640	9640	0
533	20231130	104100	71257060	9640	9640	9640	9640	3
534	20231130	104000	71228140	9640	9640	9640	9640	11
535	20231130	103900	71122100	9630	9630	9630	9630	5
536	20231130	103800	71073950	9630	9630	9630	9630	0
537	20231130	103700	71073950	9630	9630	9630	9630	0
538	20231130	103600	71073950	9630	9630	9630	9630	5
539	20231130	103500	71025800	9630	9630	9630	9630	5
540	20231130	103400	70977650	9630	9630	9630	9630	7
541	20231130	103300	70910240	9630	9630	9630	9630	60
542	20231130	103200	70332440	9650	9650	9650	9630	511
543	20231130	103100	65401650	9650	9650	9650	9650	1
544	20231130	103000	65392000	9650	9650	9650	9650	0
545	20231130	102900	65392000	9650	9650	9650	9650	0
546	20231130	102800	65392000	9650	9650	9650	9650	0
547	20231130	102700	65392000	9650	9650	9650	9650	0
548	20231130	102600	65392000	9650	9650	9650	9650	0
549	20231130	102500	65392000	9650	9650	9650	9650	0
550	20231130	102400	65392000	9650	9650	9650	9650	0
551	20231130	102300	65392000	9650	9650	9650	9650	0
552	20231130	102200	65392000	9650	9650	9650	9650	1
553	20231130	102100	65382350	9650	9640	9650	9640	100
554	20231130	102000	64417530	9610	9610	9610	9610	0
555	20231130	101900	64417530	9610	9610	9610	9610	0
556	20231130	101800	64417530	9610	9610	9610	9610	0
557	20231130	101700	64417530	9610	9610	9610	9610	0
558	20231130	101600	64417530	9610	9610	9610	9610	0
559	20231130	101500	64417530	9610	9610	9610	9610	0
560	20231130	101400	64417530	9610	9610	9610	9610	25
561	20231130	101300	64177280	9610	9610	9610	9610	3
562	20231130	101200	64148450	9600	9620	9620	9600	998
563	20231130	101100	54567510	9610	9610	9610	9610	0
564	20231130	101000	54567510	9610	9610	9610	9610	10
565	20231130	100900	54471410	9600	9600	9600	9600	0
566	20231130	100800	54471410	9600	9600	9600	9600	0
567	20231130	100700	54471410	9600	9600	9600	9600	470
568	20231130	100600	49959410	9600	9650	9650	9600	219
569	20231130	100500	47853970	9650	9650	9650	9650	0
570	20231130	100400	47853970	9650	9650	9650	9650	0
571	20231130	100300	47853970	9650	9650	9650	9650	0
572	20231130	100200	47853970	9650	9650	9650	9650	1
573	20231130	100100	47844320	9650	9640	9650	9640	2
574	20231130	100000	47825030	9630	9630	9630	9630	10
575	20231130	095900	47728730	9630	9630	9630	9630	0
576	20231130	095800	47728730	9630	9630	9630	9630	16
577	20231130	095700	47574650	9630	9630	9630	9630	11
578	20231130	095600	47468720	9610	9610	9610	9610	0
579	20231130	095500	47468720	9610	9610	9610	9610	0
580	20231130	095400	47468720	9610	9610	9610	9610	6
581	20231130	095300	47411060	9610	9610	9610	9610	1
582	20231130	095200	47401450	9630	9630	9630	9630	0
583	20231130	095100	47401450	9630	9630	9630	9630	55
584	20231130	095000	46871800	9600	9600	9600	9600	1
585	20231130	094900	46862200	9600	9600	9600	9600	2
586	20231130	094800	46843000	9630	9630	9630	9630	55
587	20231130	094700	46313350	9600	9600	9600	9600	0
588	20231130	094600	46313350	9600	9600	9600	9600	0
589	20231130	094500	46313350	9600	9610	9610	9600	10
590	20231130	094400	46217330	9640	9640	9640	9640	10
591	20231130	094300	46120930	9620	9610	9620	9610	35
592	20231130	094200	45784530	9610	9620	9620	9610	6
593	20231130	094100	45726830	9650	9640	9650	9640	233
594	20231130	094000	43478580	9650	9650	9650	9650	62
595	20231130	093900	42880280	9650	9600	9650	9600	131
596	20231130	093800	41622580	9600	9580	9600	9580	344
597	20231130	093700	38323730	9570	9600	9600	9570	1188
598	20231130	093600	26947440	9600	9600	9600	9600	11
599	20231130	093500	26841840	9600	9600	9600	9600	0
600	20231130	093400	26841840	9600	9610	9610	9600	412
601	20231130	093300	22885260	9610	9620	9620	9610	200
602	20231130	093200	20963150	9620	9630	9630	9620	299
603	20231130	093100	18085860	9630	9630	9630	9630	100
604	20231130	093000	17122860	9630	9640	9640	9630	4
605	20231130	092900	17084310	9630	9630	9630	9630	4
606	20231130	092800	17045790	9630	9630	9630	9630	0
607	20231130	092700	17045790	9630	9630	9630	9630	0
608	20231130	092600	17045790	9630	9630	9630	9630	6
609	20231130	092500	16988010	9620	9620	9620	9620	0
610	20231130	092400	16988010	9620	9620	9620	9620	0
611	20231130	092300	16988010	9620	9620	9620	9620	0
612	20231130	092200	16988010	9620	9620	9620	9620	200
613	20231130	092100	15064010	9620	9640	9640	9620	406
614	20231130	092000	11150240	9650	9650	9650	9650	389
615	20231130	091900	7396390	9660	9660	9660	9660	0
616	20231130	091800	7396390	9660	9660	9660	9660	0
617	20231130	091700	7396390	9660	9660	9660	9660	1
618	20231130	091600	7386730	9660	9660	9660	9660	12
619	20231130	091500	7270810	9670	9690	9690	9670	606
620	20231130	091400	1404380	9760	9760	9760	9760	0
621	20231130	091300	1404380	9760	9760	9760	9760	30
622	20231130	091200	1111580	9680	9680	9680	9680	0
623	20231130	091100	1111580	9680	9680	9680	9680	0
624	20231130	091000	1111580	9680	9680	9680	9680	0
625	20231130	090900	1111580	9680	9680	9680	9680	0
626	20231130	090800	1111580	9680	9680	9680	9680	0
627	20231130	090700	1111580	9680	9680	9680	9680	0
628	20231130	090600	1111580	9680	9680	9680	9680	0
629	20231130	090500	1111580	9680	9680	9680	9680	0
630	20231130	090400	1111580	9680	9670	9680	9670	6
631	20231130	090300	1053510	9650	9650	9650	9650	0
632	20231130	090200	1053510	9650	9650	9650	9650	48
633	20231130	090100	590310	9650	9660	9660	9650	6
634	20231130	090000	532400	9680	9680	9680	9680	55