KissMeData/047920/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192700	1087950770	12350	12350	12350	12350	2831
3	20231130	192600	1087950770	12350	12350	12350	12350	0
4	20231130	192500	1087950770	12350	12350	12350	12350	0
5	20231130	192400	1087950770	12350	12350	12350	12350	0
6	20231130	192300	1087950770	12350	12350	12350	12350	0
7	20231130	192200	1087950770	12350	12350	12350	12350	0
8	20231130	192100	1087950770	12350	12350	12350	12350	0
9	20231130	192000	1087950770	12350	12350	12350	12350	0
10	20231130	191900	1087950770	12350	12350	12350	12350	0
11	20231130	191800	1087950770	12350	12350	12350	12350	0
12	20231130	191700	1087950770	12350	12350	12350	12350	0
13	20231130	191600	1087950770	12350	12350	12350	12350	0
14	20231130	191500	1087950770	12350	12350	12350	12350	0
15	20231130	191400	1087950770	12350	12350	12350	12350	0
16	20231130	191300	1087950770	12350	12350	12350	12350	0
17	20231130	191200	1087950770	12350	12350	12350	12350	0
18	20231130	191100	1087950770	12350	12350	12350	12350	0
19	20231130	191000	1087950770	12350	12350	12350	12350	0
20	20231130	190900	1087950770	12350	12350	12350	12350	0
21	20231130	190800	1087950770	12350	12350	12350	12350	0
22	20231130	190700	1087950770	12350	12350	12350	12350	0
23	20231130	190600	1087950770	12350	12350	12350	12350	0
24	20231130	190500	1087950770	12350	12350	12350	12350	0
25	20231130	190400	1087950770	12350	12350	12350	12350	0
26	20231130	190300	1087950770	12350	12350	12350	12350	0
27	20231130	190200	1087950770	12350	12350	12350	12350	0
28	20231130	190100	1087950770	12350	12350	12350	12350	0
29	20231130	190000	1087950770	12350	12350	12350	12350	0
30	20231130	185900	1087950770	12350	12350	12350	12350	0
31	20231130	185800	1087950770	12350	12350	12350	12350	0
32	20231130	185700	1087950770	12350	12350	12350	12350	2831
33	20231130	185600	1087950770	12350	12350	12350	12350	0
34	20231130	185500	1087950770	12350	12350	12350	12350	0
35	20231130	185400	1087950770	12350	12350	12350	12350	0
36	20231130	185300	1087950770	12350	12350	12350	12350	0
37	20231130	185200	1087950770	12350	12350	12350	12350	0
38	20231130	185100	1087950770	12350	12350	12350	12350	0
39	20231130	185000	1087950770	12350	12350	12350	12350	0
40	20231130	184900	1087950770	12350	12350	12350	12350	0
41	20231130	184800	1087950770	12350	12350	12350	12350	0
42	20231130	184700	1087950770	12350	12350	12350	12350	0
43	20231130	184600	1087950770	12350	12350	12350	12350	0
44	20231130	184500	1087950770	12350	12350	12350	12350	0
45	20231130	184400	1087950770	12350	12350	12350	12350	0
46	20231130	184300	1087950770	12350	12350	12350	12350	0
47	20231130	184200	1087950770	12350	12350	12350	12350	0
48	20231130	184100	1087950770	12350	12350	12350	12350	0
49	20231130	184000	1087950770	12350	12350	12350	12350	0
50	20231130	183900	1087950770	12350	12350	12350	12350	0
51	20231130	183800	1087950770	12350	12350	12350	12350	0
52	20231130	183700	1087950770	12350	12350	12350	12350	0
53	20231130	183600	1087950770	12350	12350	12350	12350	0
54	20231130	183500	1087950770	12350	12350	12350	12350	0
55	20231130	183400	1087950770	12350	12350	12350	12350	0
56	20231130	183300	1087950770	12350	12350	12350	12350	0
57	20231130	183200	1087950770	12350	12350	12350	12350	0
58	20231130	183100	1087950770	12350	12350	12350	12350	0
59	20231130	183000	1087950770	12350	12350	12350	12350	0
60	20231130	182900	1087950770	12350	12350	12350	12350	0
61	20231130	182800	1087950770	12350	12350	12350	12350	0
62	20231130	182700	1087950770	12350	12350	12350	12350	2831
63	20231130	182600	1087950770	12350	12350	12350	12350	0
64	20231130	182500	1087950770	12350	12350	12350	12350	0
65	20231130	182400	1087950770	12350	12350	12350	12350	0
66	20231130	182300	1087950770	12350	12350	12350	12350	0
67	20231130	182200	1087950770	12350	12350	12350	12350	0
68	20231130	182100	1087950770	12350	12350	12350	12350	0
69	20231130	182000	1087950770	12350	12350	12350	12350	0
70	20231130	181900	1087950770	12350	12350	12350	12350	0
71	20231130	181800	1087950770	12350	12350	12350	12350	0
72	20231130	181700	1087950770	12350	12350	12350	12350	0
73	20231130	181600	1087950770	12350	12350	12350	12350	0
74	20231130	181500	1087950770	12350	12350	12350	12350	0
75	20231130	181400	1087950770	12350	12350	12350	12350	0
76	20231130	181300	1087950770	12350	12350	12350	12350	0
77	20231130	181200	1087950770	12350	12350	12350	12350	0
78	20231130	181100	1087950770	12350	12350	12350	12350	0
79	20231130	181000	1087950770	12350	12350	12350	12350	0
80	20231130	180900	1087950770	12350	12350	12350	12350	0
81	20231130	180800	1087950770	12350	12350	12350	12350	0
82	20231130	180700	1087950770	12350	12350	12350	12350	0
83	20231130	180600	1087950770	12350	12350	12350	12350	0
84	20231130	180500	1087950770	12350	12350	12350	12350	0
85	20231130	180400	1087950770	12350	12350	12350	12350	0
86	20231130	180300	1087950770	12350	12350	12350	12350	0
87	20231130	180200	1087950770	12350	12350	12350	12350	0
88	20231130	180100	1087950770	12350	12350	12350	12350	0
89	20231130	180000	1087950770	12350	12350	12350	12350	0
90	20231130	175900	1087950770	12350	12350	12350	12350	0
91	20231130	175800	1087950770	12350	12350	12350	12350	0
92	20231130	175700	1087950770	12350	12350	12350	12350	2831
93	20231130	175600	1087950770	12350	12350	12350	12350	0
94	20231130	175500	1087950770	12350	12350	12350	12350	0
95	20231130	175400	1087950770	12350	12350	12350	12350	0
96	20231130	175300	1087950770	12350	12350	12350	12350	0
97	20231130	175200	1087950770	12350	12350	12350	12350	0
98	20231130	175100	1087950770	12350	12350	12350	12350	0
99	20231130	175000	1087950770	12350	12350	12350	12350	0
100	20231130	174900	1087950770	12350	12350	12350	12350	0
101	20231130	174800	1087950770	12350	12350	12350	12350	0
102	20231130	174700	1087950770	12350	12350	12350	12350	0
103	20231130	174600	1087950770	12350	12350	12350	12350	0
104	20231130	174500	1087950770	12350	12350	12350	12350	0
105	20231130	174400	1087950770	12350	12350	12350	12350	0
106	20231130	174300	1087950770	12350	12350	12350	12350	0
107	20231130	174200	1087950770	12350	12350	12350	12350	0
108	20231130	174100	1087950770	12350	12350	12350	12350	0
109	20231130	174000	1087950770	12350	12350	12350	12350	0
110	20231130	173900	1087950770	12350	12350	12350	12350	0
111	20231130	173800	1087950770	12350	12350	12350	12350	0
112	20231130	173700	1087950770	12350	12350	12350	12350	0
113	20231130	173600	1087950770	12350	12350	12350	12350	0
114	20231130	173500	1087950770	12350	12350	12350	12350	0
115	20231130	173400	1087950770	12350	12350	12350	12350	0
116	20231130	173300	1087950770	12350	12350	12350	12350	0
117	20231130	173200	1087950770	12350	12350	12350	12350	0
118	20231130	173100	1087950770	12350	12350	12350	12350	0
119	20231130	173000	1087950770	12350	12350	12350	12350	0
120	20231130	172900	1087950770	12350	12350	12350	12350	0
121	20231130	172800	1087950770	12350	12350	12350	12350	0
122	20231130	172700	1087950770	12350	12350	12350	12350	2831
123	20231130	172600	1087950770	12350	12350	12350	12350	0
124	20231130	172500	1087950770	12350	12350	12350	12350	0
125	20231130	172400	1087950770	12350	12350	12350	12350	0
126	20231130	172300	1087950770	12350	12350	12350	12350	0
127	20231130	172200	1087950770	12350	12350	12350	12350	0
128	20231130	172100	1087950770	12350	12350	12350	12350	0
129	20231130	172000	1087950770	12350	12350	12350	12350	0
130	20231130	171900	1087950770	12350	12350	12350	12350	0
131	20231130	171800	1087950770	12350	12350	12350	12350	0
132	20231130	171700	1087950770	12350	12350	12350	12350	0
133	20231130	171600	1087950770	12350	12350	12350	12350	0
134	20231130	171500	1087950770	12350	12350	12350	12350	0
135	20231130	171400	1087950770	12350	12350	12350	12350	0
136	20231130	171300	1087950770	12350	12350	12350	12350	0
137	20231130	171200	1087950770	12350	12350	12350	12350	0
138	20231130	171100	1087950770	12350	12350	12350	12350	0
139	20231130	171000	1087950770	12350	12350	12350	12350	0
140	20231130	170900	1087950770	12350	12350	12350	12350	0
141	20231130	170800	1087950770	12350	12350	12350	12350	0
142	20231130	170700	1087950770	12350	12350	12350	12350	0
143	20231130	170600	1087950770	12350	12350	12350	12350	0
144	20231130	170500	1087950770	12350	12350	12350	12350	0
145	20231130	170400	1087950770	12350	12350	12350	12350	0
146	20231130	170300	1087950770	12350	12350	12350	12350	0
147	20231130	170200	1087950770	12350	12350	12350	12350	0
148	20231130	170100	1087950770	12350	12350	12350	12350	0
149	20231130	170000	1087950770	12350	12350	12350	12350	0
150	20231130	165900	1087950770	12350	12350	12350	12350	0
151	20231130	165800	1087950770	12350	12350	12350	12350	0
152	20231130	165700	1087950770	12350	12350	12350	12350	2831
153	20231130	165600	1087950770	12350	12350	12350	12350	0
154	20231130	165500	1087950770	12350	12350	12350	12350	0
155	20231130	165400	1087950770	12350	12350	12350	12350	0
156	20231130	165300	1087950770	12350	12350	12350	12350	0
157	20231130	165200	1087950770	12350	12350	12350	12350	0
158	20231130	165100	1087950770	12350	12350	12350	12350	0
159	20231130	165000	1087950770	12350	12350	12350	12350	0
160	20231130	164900	1087950770	12350	12350	12350	12350	0
161	20231130	164800	1087950770	12350	12350	12350	12350	0
162	20231130	164700	1087950770	12350	12350	12350	12350	0
163	20231130	164600	1087950770	12350	12350	12350	12350	0
164	20231130	164500	1087950770	12350	12350	12350	12350	0
165	20231130	164400	1087950770	12350	12350	12350	12350	0
166	20231130	164300	1087950770	12350	12350	12350	12350	0
167	20231130	164200	1087950770	12350	12350	12350	12350	0
168	20231130	164100	1087950770	12350	12350	12350	12350	0
169	20231130	164000	1087950770	12350	12350	12350	12350	0
170	20231130	163900	1087950770	12350	12350	12350	12350	0
171	20231130	163800	1087950770	12350	12350	12350	12350	0
172	20231130	163700	1087950770	12350	12350	12350	12350	0
173	20231130	163600	1087950770	12350	12350	12350	12350	0
174	20231130	163500	1087950770	12350	12350	12350	12350	0
175	20231130	163400	1087950770	12350	12350	12350	12350	0
176	20231130	163300	1087950770	12350	12350	12350	12350	0
177	20231130	163200	1087950770	12350	12350	12350	12350	0
178	20231130	163100	1087950770	12350	12350	12350	12350	0
179	20231130	163000	1087950770	12350	12350	12350	12350	0
180	20231130	162900	1087950770	12350	12350	12350	12350	0
181	20231130	162800	1087950770	12350	12350	12350	12350	0
182	20231130	162700	1087950770	12350	12350	12350	12350	2831
183	20231130	162600	1087950770	12350	12350	12350	12350	0
184	20231130	162500	1087950770	12350	12350	12350	12350	0
185	20231130	162400	1087950770	12350	12350	12350	12350	0
186	20231130	162300	1087950770	12350	12350	12350	12350	0
187	20231130	162200	1087950770	12350	12350	12350	12350	0
188	20231130	162100	1087950770	12350	12350	12350	12350	0
189	20231130	162000	1087950770	12350	12350	12350	12350	0
190	20231130	161900	1087950770	12350	12350	12350	12350	0
191	20231130	161800	1087950770	12350	12350	12350	12350	0
192	20231130	161700	1087950770	12350	12350	12350	12350	0
193	20231130	161600	1087950770	12350	12350	12350	12350	0
194	20231130	161500	1087950770	12350	12350	12350	12350	0
195	20231130	161400	1087950770	12350	12350	12350	12350	0
196	20231130	161300	1087950770	12350	12350	12350	12350	0
197	20231130	161200	1087950770	12350	12350	12350	12350	0
198	20231130	161100	1087950770	12350	12350	12350	12350	0
199	20231130	161000	1087950770	12350	12350	12350	12350	0
200	20231130	160900	1087950770	12350	12350	12350	12350	0
201	20231130	160800	1087950770	12350	12350	12350	12350	0
202	20231130	160700	1087950770	12350	12350	12350	12350	0
203	20231130	160600	1087950770	12350	12350	12350	12350	0
204	20231130	160500	1087950770	12350	12350	12350	12350	0
205	20231130	160400	1087950770	12350	12350	12350	12350	0
206	20231130	160300	1087950770	12350	12350	12350	12350	0
207	20231130	160200	1087950770	12350	12350	12350	12350	0
208	20231130	160100	1087950770	12350	12350	12350	12350	0
209	20231130	160000	1087950770	12350	12350	12350	12350	0
210	20231130	155900	1087950770	12350	12350	12350	12350	0
211	20231130	155800	1087950770	12350	12350	12350	12350	0
212	20231130	155700	1087950770	12350	12350	12350	12350	2831
213	20231130	155600	1087950770	12350	12350	12350	12350	0
214	20231130	155500	1087950770	12350	12350	12350	12350	0
215	20231130	155400	1087950770	12350	12350	12350	12350	0
216	20231130	155300	1087950770	12350	12350	12350	12350	0
217	20231130	155200	1087950770	12350	12350	12350	12350	0
218	20231130	155100	1087950770	12350	12350	12350	12350	0
219	20231130	155000	1087950770	12350	12350	12350	12350	0
220	20231130	154900	1087950770	12350	12350	12350	12350	0
221	20231130	154800	1087950770	12350	12350	12350	12350	0
222	20231130	154700	1087950770	12350	12350	12350	12350	0
223	20231130	154600	1087950770	12350	12350	12350	12350	0
224	20231130	154500	1087950770	12350	12350	12350	12350	0
225	20231130	154400	1087950770	12350	12350	12350	12350	0
226	20231130	154300	1087950770	12350	12350	12350	12350	0
227	20231130	154200	1087950770	12350	12350	12350	12350	0
228	20231130	154100	1087950770	12350	12350	12350	12350	0
229	20231130	154000	1087950770	12350	12350	12350	12350	0
230	20231130	153900	1087950770	12350	12350	12350	12350	0
231	20231130	153800	1087950770	12350	12350	12350	12350	0
232	20231130	153700	1087950770	12350	12350	12350	12350	0
233	20231130	153600	1087950770	12350	12350	12350	12350	0
234	20231130	153500	1087950770	12350	12350	12350	12350	0
235	20231130	153400	1087950770	12350	12350	12350	12350	0
236	20231130	153300	1087950770	12350	12350	12350	12350	0
237	20231130	153200	1087950770	12350	12350	12350	12350	0
238	20231130	153100	1087950770	12350	12350	12350	12350	0
239	20231130	153000	1087950770	12350	12350	12350	12350	2831
240	20231130	152900	1052987920	12360	12360	12360	12360	0
241	20231130	152800	1052987920	12360	12360	12360	12360	0
242	20231130	152700	1052987920	12360	12360	12360	12360	0
243	20231130	152600	1052987920	12360	12360	12360	12360	0
244	20231130	152500	1052987920	12360	12360	12360	12360	0
245	20231130	152400	1052987920	12360	12360	12360	12360	0
246	20231130	152300	1052987920	12360	12360	12360	12360	0
247	20231130	152200	1052987920	12360	12360	12360	12360	0
248	20231130	152100	1052987920	12360	12360	12360	12360	0
249	20231130	152000	1052987920	12360	12360	12360	12360	0
250	20231130	151900	1052987920	12360	12360	12370	12360	2085
251	20231130	151800	1027217240	12360	12360	12360	12360	0
252	20231130	151700	1027217240	12360	12380	12380	12360	202
253	20231130	151600	1024720440	12360	12360	12360	12360	35
254	20231130	151500	1024287840	12360	12370	12370	12360	705
255	20231130	151400	1015574010	12370	12370	12370	12370	113
256	20231130	151300	1014176200	12370	12370	12370	12360	223
257	20231130	151200	1011419880	12380	12380	12380	12380	1
258	20231130	151100	1011407500	12370	12370	12370	12370	0
259	20231130	151000	1011407500	12370	12370	12380	12370	187
260	20231130	150900	1009093380	12370	12370	12370	12370	53
261	20231130	150800	1008437770	12370	12360	12370	12360	546
262	20231130	150700	1001687140	12370	12370	12370	12370	1003
263	20231130	150600	989280030	12360	12370	12380	12360	16
264	20231130	150500	989082150	12380	12370	12380	12360	60
265	20231130	150400	988339970	12370	12370	12370	12370	31
266	20231130	150300	987956500	12370	12370	12370	12370	200
267	20231130	150200	985482500	12360	12360	12360	12360	0
268	20231130	150100	985482500	12360	12380	12380	12360	101
269	20231130	150000	984234120	12360	12360	12360	12360	0
270	20231130	145900	984234120	12360	12360	12360	12360	0
271	20231130	145800	984234120	12360	12360	12360	12350	261
272	20231130	145700	981008260	12360	12360	12360	12360	304
273	20231130	145600	977250820	12360	12360	12360	12360	68
274	20231130	145500	976410340	12390	12390	12390	12390	0
275	20231130	145400	976410340	12390	12390	12390	12390	0
276	20231130	145300	976410340	12390	12390	12390	12390	1
277	20231130	145200	976397950	12340	12350	12350	12340	911
278	20231130	145100	965152100	12350	12390	12390	12350	2622
279	20231130	145000	932758740	12400	12400	12400	12400	0
280	20231130	144900	932758740	12400	12400	12400	12400	1
281	20231130	144800	932746340	12360	12370	12370	12360	1644
282	20231130	144700	912425820	12360	12390	12390	12360	2162
283	20231130	144600	885691720	12400	12400	12400	12400	48
284	20231130	144500	885096520	12400	12420	12420	12400	760
285	20231130	144400	875671980	12420	12420	12420	12420	0
286	20231130	144300	875671980	12420	12420	12420	12420	0
287	20231130	144200	875671980	12420	12420	12420	12420	54
288	20231130	144100	875001300	12420	12420	12420	12420	661
289	20231130	144000	866791680	12410	12410	12410	12410	129
290	20231130	143900	865190790	12410	12410	12410	12410	11
291	20231130	143800	865054280	12400	12410	12410	12400	46
292	20231130	143700	864483820	12420	12420	12420	12420	0
293	20231130	143600	864483820	12420	12420	12420	12420	182
294	20231130	143500	862223380	12420	12420	12420	12420	124
295	20231130	143400	860683300	12420	12420	12420	12420	0
296	20231130	143300	860683300	12420	12420	12420	12420	40
297	20231130	143200	860186500	12420	12400	12420	12400	1647
298	20231130	143100	839751860	12390	12380	12390	12380	372
299	20231130	143000	835143020	12380	12380	12380	12380	105
300	20231130	142900	833843120	12370	12370	12370	12370	67
301	20231130	142800	833014330	12370	12370	12370	12370	47
302	20231130	142700	832432940	12370	12370	12370	12370	86
303	20231130	142600	831369120	12340	12340	12340	12340	0
304	20231130	142500	831369120	12340	12340	12340	12340	69
305	20231130	142400	830517660	12320	12370	12370	12320	3099
306	20231130	142300	792279580	12370	12370	12370	12370	8
307	20231130	142200	792180620	12370	12360	12370	12360	309
308	20231130	142100	788361340	12360	12360	12360	12360	0
309	20231130	142000	788361340	12360	12360	12360	12360	10
310	20231130	141900	788237740	12360	12360	12360	12350	79
311	20231130	141800	787261800	12360	12360	12360	12360	62
312	20231130	141700	786495480	12360	12370	12370	12360	149
313	20231130	141600	784653340	12370	12360	12370	12360	138
314	20231130	141500	782947460	12360	12360	12360	12360	124
315	20231130	141400	781414820	12360	12370	12370	12360	4
316	20231130	141300	781365360	12380	12380	12380	12370	104
317	20231130	141200	780077850	12370	12370	12370	12370	11
318	20231130	141100	779941780	12340	12350	12350	12340	122
319	20231130	141000	778435980	12340	12340	12340	12340	0
320	20231130	140900	778435980	12340	12340	12370	12340	167
321	20231130	140800	776375170	12340	12370	12370	12340	1083
322	20231130	140700	762996580	12370	12370	12370	12370	128
323	20231130	140600	761413220	12360	12360	12360	12360	101
324	20231130	140500	760164860	12370	12370	12370	12370	4
325	20231130	140400	760115380	12370	12370	12370	12370	10
326	20231130	140300	759991680	12400	12400	12400	12400	1
327	20231130	140200	759979280	12400	12400	12400	12400	0
328	20231130	140100	759979280	12400	12400	12400	12400	44
329	20231130	140000	759433680	12400	12400	12400	12400	9
330	20231130	135900	759322080	12350	12390	12390	12350	13786
331	20231130	135800	588934530	12400	12400	12400	12400	77
332	20231130	135700	587979730	12400	12400	12400	12400	10
333	20231130	135600	587855730	12390	12390	12390	12390	0
334	20231130	135500	587855730	12390	12390	12390	12390	8
335	20231130	135400	587756610	12390	12390	12390	12390	0
336	20231130	135300	587756610	12390	12400	12400	12390	85
337	20231130	135200	586702750	12400	12400	12400	12400	0
338	20231130	135100	586702750	12400	12400	12400	12400	2
339	20231130	135000	586677950	12380	12400	12400	12380	458
340	20231130	134900	581006700	12390	12390	12390	12390	0
341	20231130	134800	581006700	12390	12390	12390	12390	0
342	20231130	134700	581006700	12390	12390	12390	12390	14
343	20231130	134600	580833240	12380	12380	12380	12380	0
344	20231130	134500	580833240	12380	12380	12380	12380	0
345	20231130	134400	580833240	12380	12380	12380	12380	68
346	20231130	134300	579991400	12370	12400	12400	12370	4000
347	20231130	134200	530499250	12380	12380	12380	12380	0
348	20231130	134100	530499250	12380	12410	12410	12380	15
349	20231130	134000	530313250	12380	12400	12400	12380	900
350	20231130	133900	519166310	12400	12400	12400	12400	66
351	20231130	133800	518347910	12390	12390	12390	12390	0
352	20231130	133700	518347910	12390	12390	12390	12390	0
353	20231130	133600	518347910	12390	12390	12390	12390	1
354	20231130	133500	518335520	12390	12390	12390	12390	500
355	20231130	133400	512140520	12400	12400	12400	12400	0
356	20231130	133300	512140520	12400	12390	12400	12390	743
357	20231130	133200	502929750	12400	12400	12400	12400	0
358	20231130	133100	502929750	12400	12400	12400	12400	100
359	20231130	133000	501689750	12400	12400	12400	12400	0
360	20231130	132900	501689750	12400	12400	12400	12400	0
361	20231130	132800	501689750	12400	12390	12400	12390	111
362	20231130	132700	500313460	12390	12390	12390	12390	156
363	20231130	132600	498380620	12400	12400	12400	12400	0
364	20231130	132500	498380620	12400	12400	12400	12400	50
365	20231130	132400	497760620	12400	12400	12400	12400	1
366	20231130	132300	497748220	12400	12400	12400	12400	0
367	20231130	132200	497748220	12400	12400	12400	12400	22
368	20231130	132100	497475420	12390	12390	12390	12390	74
369	20231130	132000	496558560	12390	12390	12390	12390	0
370	20231130	131900	496558560	12390	12390	12390	12390	100
371	20231130	131800	495319560	12390	12390	12390	12390	14
372	20231130	131700	495146100	12390	12390	12390	12390	0
373	20231130	131600	495146100	12390	12390	12390	12390	100
374	20231130	131500	493907100	12390	12390	12390	12390	0
375	20231130	131400	493907100	12390	12390	12390	12390	260
376	20231130	131300	490685700	12390	12400	12400	12390	640
377	20231130	131200	482755100	12420	12420	12420	12420	0
378	20231130	131100	482755100	12420	12420	12420	12420	1
379	20231130	131000	482742680	12420	12420	12420	12420	50
380	20231130	130900	482121680	12420	12420	12420	12420	3
381	20231130	130800	482084420	12420	12420	12420	12420	0
382	20231130	130700	482084420	12420	12420	12420	12420	0
383	20231130	130600	482084420	12420	12420	12420	12420	509
384	20231130	130500	475762640	12390	12390	12390	12390	0
385	20231130	130400	475762640	12390	12390	12390	12390	0
386	20231130	130300	475762640	12390	12390	12390	12390	0
387	20231130	130200	475762640	12390	12390	12390	12390	399
388	20231130	130100	470819030	12420	12420	12420	12420	96
389	20231130	130000	469626710	12420	12420	12420	12420	2
390	20231130	125900	469601870	12420	12420	12420	12420	1
391	20231130	125800	469589450	12390	12420	12420	12390	13
392	20231130	125700	469428320	12390	12390	12390	12390	2
393	20231130	125600	469403540	12390	12390	12390	12390	520
394	20231130	125500	462960740	12390	12390	12390	12390	50
395	20231130	125400	462341240	12390	12390	12390	12390	0
396	20231130	125300	462341240	12390	12380	12390	12380	108
397	20231130	125200	461003520	12380	12380	12380	12380	39
398	20231130	125100	460520700	12380	12380	12380	12380	0
399	20231130	125000	460520700	12380	12380	12380	12380	0
400	20231130	124900	460520700	12380	12400	12400	12380	500
401	20231130	124800	454327780	12420	12420	12420	12420	0
402	20231130	124700	454327780	12420	12420	12420	12420	0
403	20231130	124600	454327780	12420	12420	12420	12420	0
404	20231130	124500	454327780	12420	12420	12420	12420	0
405	20231130	124400	454327780	12420	12420	12420	12420	0
406	20231130	124300	454327780	12420	12420	12420	12420	0
407	20231130	124200	454327780	12420	12420	12420	12420	0
408	20231130	124100	454327780	12420	12420	12420	12420	0
409	20231130	124000	454327780	12420	12390	12420	12390	578
410	20231130	123900	447161440	12390	12390	12390	12390	3
411	20231130	123800	447124270	12380	12390	12390	12380	1070
412	20231130	123700	433872520	12400	12400	12400	12400	34
413	20231130	123600	433450920	12400	12400	12400	12400	10
414	20231130	123500	433326920	12390	12390	12390	12390	0
415	20231130	123400	433326920	12390	12390	12390	12390	30
416	20231130	123300	432955220	12390	12390	12390	12390	239
417	20231130	123200	429994010	12390	12390	12390	12390	0
418	20231130	123100	429994010	12390	12390	12390	12390	45
419	20231130	123000	429436460	12390	12390	12390	12390	0
420	20231130	122900	429436460	12390	12400	12400	12390	152
421	20231130	122800	427552760	12430	12430	12430	12430	0
422	20231130	122700	427552760	12430	12430	12430	12430	106
423	20231130	122600	426235180	12430	12430	12430	12430	0
424	20231130	122500	426235180	12430	12430	12430	12430	0
425	20231130	122400	426235180	12430	12430	12430	12430	17
426	20231130	122300	426023870	12390	12390	12390	12390	68
427	20231130	122200	425181350	12380	12380	12380	12380	0
428	20231130	122100	425181350	12380	12380	12380	12380	0
429	20231130	122000	425181350	12380	12380	12380	12380	0
430	20231130	121900	425181350	12380	12380	12380	12380	0
431	20231130	121800	425181350	12380	12380	12380	12380	0
432	20231130	121700	425181350	12380	12400	12400	12380	1340
433	20231130	121600	408581440	12410	12410	12410	12410	74
434	20231130	121500	407663100	12410	12410	12410	12410	0
435	20231130	121400	407663100	12410	12410	12410	12410	11
436	20231130	121300	407526590	12410	12410	12410	12410	0
437	20231130	121200	407526590	12410	12410	12410	12410	100
438	20231130	121100	406285590	12410	12410	12410	12410	0
439	20231130	121000	406285590	12410	12410	12410	12410	0
440	20231130	120900	406285590	12410	12400	12410	12400	46
441	20231130	120800	405714790	12400	12400	12400	12400	0
442	20231130	120700	405714790	12400	12400	12400	12400	0
443	20231130	120600	405714790	12400	12400	12400	12400	0
444	20231130	120500	405714790	12400	12400	12400	12400	0
445	20231130	120400	405714790	12400	12400	12400	12400	78
446	20231130	120300	404747590	12400	12400	12400	12400	0
447	20231130	120200	404747590	12400	12410	12410	12400	122
448	20231130	120100	403233590	12420	12420	12420	12420	0
449	20231130	120000	403233590	12420	12420	12420	12420	68
450	20231130	115900	402389030	12430	12430	12430	12430	1
451	20231130	115800	402376600	12430	12430	12430	12430	2
452	20231130	115700	402351740	12430	12430	12430	12430	60
453	20231130	115600	401605940	12420	12430	12430	12420	105
454	20231130	115500	400301830	12430	12430	12430	12430	5
455	20231130	115400	400239680	12420	12420	12420	12420	0
456	20231130	115300	400239680	12420	12420	12420	12420	7
457	20231130	115200	400152740	12420	12420	12420	12420	4
458	20231130	115100	400103060	12420	12420	12420	12420	52
459	20231130	115000	399457220	12420	12420	12420	12420	0
460	20231130	114900	399457220	12420	12420	12420	12420	0
461	20231130	114800	399457220	12420	12420	12420	12420	0
462	20231130	114700	399457220	12420	12420	12420	12420	0
463	20231130	114600	399457220	12420	12420	12420	12420	28
464	20231130	114500	399109460	12420	12420	12420	12420	254
465	20231130	114400	395954780	12410	12410	12410	12410	42
466	20231130	114300	395433560	12420	12420	12420	12420	3
467	20231130	114200	395396300	12420	12420	12420	12420	0
468	20231130	114100	395396300	12420	12420	12420	12420	1
469	20231130	114000	395383880	12410	12410	12410	12410	0
470	20231130	113900	395383880	12410	12410	12410	12410	33
471	20231130	113800	394974350	12410	12420	12420	12410	17
472	20231130	113700	394763280	12430	12430	12430	12430	1
473	20231130	113600	394750850	12430	12430	12430	12430	3
474	20231130	113500	394713560	12400	12430	12430	12400	17
475	20231130	113400	394502280	12430	12430	12430	12430	3
476	20231130	113300	394464990	12420	12430	12430	12420	995
477	20231130	113200	382107050	12420	12430	12430	12420	1400
478	20231130	113100	364719000	12430	12430	12430	12430	5
479	20231130	113000	364656850	12430	12430	12430	12430	1
480	20231130	112900	364644420	12430	12430	12430	12430	11
481	20231130	112800	364507690	12430	12430	12430	12430	689
482	20231130	112700	355943420	12440	12440	12440	12440	0
483	20231130	112600	355943420	12440	12440	12440	12440	81
484	20231130	112500	354935780	12440	12450	12460	12440	1187
485	20231130	112400	340160600	12460	12460	12460	12460	1
486	20231130	112300	340148140	12460	12460	12460	12460	0
487	20231130	112200	340148140	12460	12460	12460	12460	6
488	20231130	112100	340073380	12460	12460	12460	12460	0
489	20231130	112000	340073380	12460	12460	12460	12460	0
490	20231130	111900	340073380	12460	12470	12470	12460	51
491	20231130	111800	339437910	12480	12480	12480	12480	0
492	20231130	111700	339437910	12480	12480	12480	12480	10
493	20231130	111600	339313110	12460	12460	12460	12460	75
494	20231130	111500	338378610	12460	12460	12460	12460	2
495	20231130	111400	338353690	12460	12460	12460	12460	0
496	20231130	111300	338353690	12460	12460	12460	12460	237
497	20231130	111200	335400670	12450	12450	12450	12450	1701
498	20231130	111100	314223220	12450	12450	12450	12450	4
499	20231130	111000	314173420	12450	12450	12450	12450	0
500	20231130	110900	314173420	12450	12450	12450	12450	0
501	20231130	110800	314173420	12450	12450	12450	12450	0
502	20231130	110700	314173420	12450	12450	12450	12450	5
503	20231130	110600	314111170	12450	12450	12450	12450	20
504	20231130	110500	313862170	12450	12450	12450	12450	40
505	20231130	110400	313364170	12440	12440	12440	12440	210
506	20231130	110300	310751770	12430	12430	12430	12430	0
507	20231130	110200	310751770	12430	12430	12430	12430	0
508	20231130	110100	310751770	12430	12430	12430	12430	30
509	20231130	110000	310378870	12430	12430	12430	12430	0
510	20231130	105900	310378870	12430	12430	12430	12430	0
511	20231130	105800	310378870	12430	12440	12440	12430	88
512	20231130	105700	309284760	12440	12440	12440	12440	225
513	20231130	105600	306485760	12430	12430	12430	12420	163
514	20231130	105500	304460670	12420	12430	12430	12420	51
515	20231130	105400	303827240	12430	12430	12430	12430	206
516	20231130	105300	301266660	12430	12430	12430	12430	300
517	20231130	105200	297537660	12430	12430	12430	12430	0
518	20231130	105100	297537660	12430	12430	12430	12430	51
519	20231130	105000	296903730	12420	12430	12430	12420	1453
520	20231130	104900	278854170	12420	12420	12420	12420	0
521	20231130	104800	278854170	12420	12400	12420	12400	1251
522	20231130	104700	263337750	12400	12400	12400	12400	175
523	20231130	104600	261167750	12400	12400	12400	12400	209
524	20231130	104500	258576150	12400	12400	12400	12400	0
525	20231130	104400	258576150	12400	12400	12400	12400	81
526	20231130	104300	257571750	12400	12400	12400	12400	0
527	20231130	104200	257571750	12400	12400	12400	12400	111
528	20231130	104100	256195350	12400	12400	12400	12400	100
529	20231130	104000	254955350	12400	12400	12400	12400	100
530	20231130	103900	253715350	12400	12390	12400	12390	27
531	20231130	103800	253380670	12390	12390	12390	12390	0
532	20231130	103700	253380670	12390	12390	12390	12390	50
533	20231130	103600	252761170	12370	12370	12370	12370	41
534	20231130	103500	252254000	12370	12370	12370	12370	150
535	20231130	103400	250398500	12370	12370	12370	12370	0
536	20231130	103300	250398500	12370	12370	12370	12370	0
537	20231130	103200	250398500	12370	12370	12370	12370	0
538	20231130	103100	250398500	12370	12370	12370	12370	0
539	20231130	103000	250398500	12370	12370	12370	12370	0
540	20231130	102900	250398500	12370	12370	12370	12370	0
541	20231130	102800	250398500	12370	12370	12370	12370	100
542	20231130	102700	249161500	12370	12380	12380	12370	14
543	20231130	102600	248988220	12390	12390	12390	12390	0
544	20231130	102500	248988220	12390	12390	12390	12390	18
545	20231130	102400	248765200	12380	12390	12390	12380	180
546	20231130	102300	246536740	12380	12380	12380	12380	100
547	20231130	102200	245298740	12380	12380	12380	12380	0
548	20231130	102100	245298740	12380	12380	12380	12380	256
549	20231130	102000	242129460	12380	12380	12380	12380	0
550	20231130	101900	242129460	12380	12380	12380	12380	10
551	20231130	101800	242005660	12380	12380	12380	12380	0
552	20231130	101700	242005660	12380	12380	12380	12380	500
553	20231130	101600	235815660	12380	12380	12380	12380	17
554	20231130	101500	235605200	12380	12380	12380	12380	163
555	20231130	101400	233587260	12380	12380	12380	12380	0
556	20231130	101300	233587260	12380	12380	12380	12380	0
557	20231130	101200	233587260	12380	12380	12380	12380	0
558	20231130	101100	233587260	12380	12380	12380	12380	0
559	20231130	101000	233587260	12380	12380	12380	12380	80
560	20231130	100900	232596860	12380	12380	12380	12380	100
561	20231130	100800	231358860	12370	12370	12370	12370	353
562	20231130	100700	226992250	12370	12370	12370	12370	22
563	20231130	100600	226720110	12370	12370	12370	12370	179
564	20231130	100500	224505880	12370	12370	12370	12370	51
565	20231130	100400	223875010	12370	12370	12370	12370	1
566	20231130	100300	223862640	12370	12370	12370	12370	201
567	20231130	100200	221376270	12370	12370	12370	12370	718
568	20231130	100100	212494610	12370	12380	12380	12370	82
569	20231130	100000	211479550	12380	12380	12380	12380	241
570	20231130	095900	208495970	12380	12380	12380	12380	0
571	20231130	095800	208495970	12380	12380	12380	12380	200
572	20231130	095700	206019970	12380	12390	12390	12380	114
573	20231130	095600	204608530	12390	12390	12390	12390	301
574	20231130	095500	200879140	12390	12390	12390	12390	0
575	20231130	095400	200879140	12390	12390	12390	12390	59
576	20231130	095300	200148130	12390	12380	12390	12380	125
577	20231130	095200	198600240	12380	12380	12380	12380	724
578	20231130	095100	189637120	12370	12370	12370	12370	145
579	20231130	095000	187843470	12370	12370	12370	12370	100
580	20231130	094900	186606470	12370	12380	12380	12370	44
581	20231130	094800	186061930	12380	12380	12380	12380	84
582	20231130	094700	185022010	12380	12380	12380	12380	50
583	20231130	094600	184403010	12380	12380	12380	12380	60
584	20231130	094500	183660210	12380	12380	12380	12380	0
585	20231130	094400	183660210	12380	12370	12380	12370	100
586	20231130	094300	182422250	12360	12380	12380	12360	482
587	20231130	094200	176461300	12380	12380	12380	12380	0
588	20231130	094100	176461300	12380	12370	12380	12370	205
589	20231130	094000	173924920	12370	12390	12390	12370	151
590	20231130	093900	172056470	12370	12370	12380	12370	970
591	20231130	093800	160057550	12370	12390	12390	12370	261
592	20231130	093700	156826880	12390	12380	12390	12380	162
593	20231130	093600	154821190	12380	12370	12380	12370	462
594	20231130	093500	149102130	12370	12370	12370	12370	31
595	20231130	093400	148718660	12380	12380	12380	12380	33
596	20231130	093300	148310120	12380	12380	12380	12370	522
597	20231130	093200	141848200	12390	12380	12390	12380	21
598	20231130	093100	141588020	12380	12390	12390	12380	33
599	20231130	093000	141179450	12390	12390	12390	12390	365
600	20231130	092900	136657100	12390	12420	12420	12390	15
601	20231130	092800	136471130	12390	12400	12400	12390	297
602	20231130	092700	132791200	12420	12430	12430	12420	2
603	20231130	092600	132766350	12420	12380	12420	12370	111
604	20231130	092500	131393220	12430	12430	12430	12430	1
605	20231130	092400	131380790	12430	12430	12430	12430	126
606	20231130	092300	129814610	12430	12380	12430	12350	1461
607	20231130	092200	111748550	12370	12370	12370	12370	0
608	20231130	092100	111748550	12370	12370	12370	12370	153
609	20231130	092000	109855940	12370	12390	12390	12370	671
610	20231130	091900	101550040	12390	12400	12400	12390	200
611	20231130	091800	99071990	12390	12390	12390	12390	0
612	20231130	091700	99071990	12390	12400	12400	12380	1456
613	20231130	091600	81040020	12390	12390	12390	12390	0
614	20231130	091500	81040020	12390	12390	12390	12380	99
615	20231130	091400	79814280	12380	12390	12390	12380	129
616	20231130	091300	78216760	12380	12420	12420	12380	106
617	20231130	091200	76902900	12420	12420	12420	12420	17
618	20231130	091100	76691760	12420	12460	12460	12420	494
619	20231130	091000	70556240	12460	12420	12460	12420	295
620	20231130	090900	66892300	12450	12460	12460	12420	236
621	20231130	090800	63953900	12460	12470	12470	12460	2
622	20231130	090700	63928970	12400	12380	12400	12360	1431
623	20231130	090600	46198890	12370	12390	12390	12370	295
624	20231130	090500	42548060	12400	12400	12400	12400	20
625	20231130	090400	42300060	12400	12420	12420	12400	581
626	20231130	090300	35094410	12400	12400	12400	12400	0
627	20231130	090200	35094410	12400	12470	12470	12400	1125
628	20231130	090100	21109900	12470	12460	12470	12460	807
629	20231130	090000	11054180	12460	12480	12480	12460	887