KissMeData/033530/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191400	270045680	5520	5520	5520	5520	772
3	20231130	191300	270045680	5520	5520	5520	5520	0
4	20231130	191200	270045680	5520	5520	5520	5520	0
5	20231130	191100	270045680	5520	5520	5520	5520	0
6	20231130	191000	270045680	5520	5520	5520	5520	0
7	20231130	190900	270045680	5520	5520	5520	5520	0
8	20231130	190800	270045680	5520	5520	5520	5520	0
9	20231130	190700	270045680	5520	5520	5520	5520	0
10	20231130	190600	270045680	5520	5520	5520	5520	0
11	20231130	190500	270045680	5520	5520	5520	5520	0
12	20231130	190400	270045680	5520	5520	5520	5520	0
13	20231130	190300	270045680	5520	5520	5520	5520	0
14	20231130	190200	270045680	5520	5520	5520	5520	0
15	20231130	190100	270045680	5520	5520	5520	5520	0
16	20231130	190000	270045680	5520	5520	5520	5520	0
17	20231130	185900	270045680	5520	5520	5520	5520	0
18	20231130	185800	270045680	5520	5520	5520	5520	0
19	20231130	185700	270045680	5520	5520	5520	5520	0
20	20231130	185600	270045680	5520	5520	5520	5520	0
21	20231130	185500	270045680	5520	5520	5520	5520	0
22	20231130	185400	270045680	5520	5520	5520	5520	0
23	20231130	185300	270045680	5520	5520	5520	5520	0
24	20231130	185200	270045680	5520	5520	5520	5520	0
25	20231130	185100	270045680	5520	5520	5520	5520	0
26	20231130	185000	270045680	5520	5520	5520	5520	0
27	20231130	184900	270045680	5520	5520	5520	5520	0
28	20231130	184800	270045680	5520	5520	5520	5520	0
29	20231130	184700	270045680	5520	5520	5520	5520	0
30	20231130	184600	270045680	5520	5520	5520	5520	0
31	20231130	184500	270045680	5520	5520	5520	5520	0
32	20231130	184400	270045680	5520	5520	5520	5520	772
33	20231130	184300	270045680	5520	5520	5520	5520	0
34	20231130	184200	270045680	5520	5520	5520	5520	0
35	20231130	184100	270045680	5520	5520	5520	5520	0
36	20231130	184000	270045680	5520	5520	5520	5520	0
37	20231130	183900	270045680	5520	5520	5520	5520	0
38	20231130	183800	270045680	5520	5520	5520	5520	0
39	20231130	183700	270045680	5520	5520	5520	5520	0
40	20231130	183600	270045680	5520	5520	5520	5520	0
41	20231130	183500	270045680	5520	5520	5520	5520	0
42	20231130	183400	270045680	5520	5520	5520	5520	0
43	20231130	183300	270045680	5520	5520	5520	5520	0
44	20231130	183200	270045680	5520	5520	5520	5520	0
45	20231130	183100	270045680	5520	5520	5520	5520	0
46	20231130	183000	270045680	5520	5520	5520	5520	0
47	20231130	182900	270045680	5520	5520	5520	5520	0
48	20231130	182800	270045680	5520	5520	5520	5520	0
49	20231130	182700	270045680	5520	5520	5520	5520	0
50	20231130	182600	270045680	5520	5520	5520	5520	0
51	20231130	182500	270045680	5520	5520	5520	5520	0
52	20231130	182400	270045680	5520	5520	5520	5520	0
53	20231130	182300	270045680	5520	5520	5520	5520	0
54	20231130	182200	270045680	5520	5520	5520	5520	0
55	20231130	182100	270045680	5520	5520	5520	5520	0
56	20231130	182000	270045680	5520	5520	5520	5520	0
57	20231130	181900	270045680	5520	5520	5520	5520	0
58	20231130	181800	270045680	5520	5520	5520	5520	0
59	20231130	181700	270045680	5520	5520	5520	5520	0
60	20231130	181600	270045680	5520	5520	5520	5520	0
61	20231130	181500	270045680	5520	5520	5520	5520	0
62	20231130	181400	270045680	5520	5520	5520	5520	772
63	20231130	181300	270045680	5520	5520	5520	5520	0
64	20231130	181200	270045680	5520	5520	5520	5520	0
65	20231130	181100	270045680	5520	5520	5520	5520	0
66	20231130	181000	270045680	5520	5520	5520	5520	0
67	20231130	180900	270045680	5520	5520	5520	5520	0
68	20231130	180800	270045680	5520	5520	5520	5520	0
69	20231130	180700	270045680	5520	5520	5520	5520	0
70	20231130	180600	270045680	5520	5520	5520	5520	0
71	20231130	180500	270045680	5520	5520	5520	5520	0
72	20231130	180400	270045680	5520	5520	5520	5520	0
73	20231130	180300	270045680	5520	5520	5520	5520	0
74	20231130	180200	270045680	5520	5520	5520	5520	0
75	20231130	180100	270045680	5520	5520	5520	5520	0
76	20231130	180000	270045680	5520	5520	5520	5520	0
77	20231130	175900	270045680	5520	5520	5520	5520	0
78	20231130	175800	270045680	5520	5520	5520	5520	0
79	20231130	175700	270045680	5520	5520	5520	5520	0
80	20231130	175600	270045680	5520	5520	5520	5520	0
81	20231130	175500	270045680	5520	5520	5520	5520	0
82	20231130	175400	270045680	5520	5520	5520	5520	0
83	20231130	175300	270045680	5520	5520	5520	5520	0
84	20231130	175200	270045680	5520	5520	5520	5520	0
85	20231130	175100	270045680	5520	5520	5520	5520	0
86	20231130	175000	270045680	5520	5520	5520	5520	0
87	20231130	174900	270045680	5520	5520	5520	5520	0
88	20231130	174800	270045680	5520	5520	5520	5520	0
89	20231130	174700	270045680	5520	5520	5520	5520	0
90	20231130	174600	270045680	5520	5520	5520	5520	0
91	20231130	174500	270045680	5520	5520	5520	5520	0
92	20231130	174400	270045680	5520	5520	5520	5520	772
93	20231130	174300	270045680	5520	5520	5520	5520	0
94	20231130	174200	270045680	5520	5520	5520	5520	0
95	20231130	174100	270045680	5520	5520	5520	5520	0
96	20231130	174000	270045680	5520	5520	5520	5520	0
97	20231130	173900	270045680	5520	5520	5520	5520	0
98	20231130	173800	270045680	5520	5520	5520	5520	0
99	20231130	173700	270045680	5520	5520	5520	5520	0
100	20231130	173600	270045680	5520	5520	5520	5520	0
101	20231130	173500	270045680	5520	5520	5520	5520	0
102	20231130	173400	270045680	5520	5520	5520	5520	0
103	20231130	173300	270045680	5520	5520	5520	5520	0
104	20231130	173200	270045680	5520	5520	5520	5520	0
105	20231130	173100	270045680	5520	5520	5520	5520	0
106	20231130	173000	270045680	5520	5520	5520	5520	0
107	20231130	172900	270045680	5520	5520	5520	5520	0
108	20231130	172800	270045680	5520	5520	5520	5520	0
109	20231130	172700	270045680	5520	5520	5520	5520	0
110	20231130	172600	270045680	5520	5520	5520	5520	0
111	20231130	172500	270045680	5520	5520	5520	5520	0
112	20231130	172400	270045680	5520	5520	5520	5520	0
113	20231130	172300	270045680	5520	5520	5520	5520	0
114	20231130	172200	270045680	5520	5520	5520	5520	0
115	20231130	172100	270045680	5520	5520	5520	5520	0
116	20231130	172000	270045680	5520	5520	5520	5520	0
117	20231130	171900	270045680	5520	5520	5520	5520	0
118	20231130	171800	270045680	5520	5520	5520	5520	0
119	20231130	171700	270045680	5520	5520	5520	5520	0
120	20231130	171600	270045680	5520	5520	5520	5520	0
121	20231130	171500	270045680	5520	5520	5520	5520	0
122	20231130	171400	270045680	5520	5520	5520	5520	772
123	20231130	171300	270045680	5520	5520	5520	5520	0
124	20231130	171200	270045680	5520	5520	5520	5520	0
125	20231130	171100	270045680	5520	5520	5520	5520	0
126	20231130	171000	270045680	5520	5520	5520	5520	0
127	20231130	170900	270045680	5520	5520	5520	5520	0
128	20231130	170800	270045680	5520	5520	5520	5520	0
129	20231130	170700	270045680	5520	5520	5520	5520	0
130	20231130	170600	270045680	5520	5520	5520	5520	0
131	20231130	170500	270045680	5520	5520	5520	5520	0
132	20231130	170400	270045680	5520	5520	5520	5520	0
133	20231130	170300	270045680	5520	5520	5520	5520	0
134	20231130	170200	270045680	5520	5520	5520	5520	0
135	20231130	170100	270045680	5520	5520	5520	5520	0
136	20231130	170000	270045680	5520	5520	5520	5520	0
137	20231130	165900	270045680	5520	5520	5520	5520	0
138	20231130	165800	270045680	5520	5520	5520	5520	0
139	20231130	165700	270045680	5520	5520	5520	5520	0
140	20231130	165600	270045680	5520	5520	5520	5520	0
141	20231130	165500	270045680	5520	5520	5520	5520	0
142	20231130	165400	270045680	5520	5520	5520	5520	0
143	20231130	165300	270045680	5520	5520	5520	5520	0
144	20231130	165200	270045680	5520	5520	5520	5520	0
145	20231130	165100	270045680	5520	5520	5520	5520	0
146	20231130	165000	270045680	5520	5520	5520	5520	0
147	20231130	164900	270045680	5520	5520	5520	5520	0
148	20231130	164800	270045680	5520	5520	5520	5520	0
149	20231130	164700	270045680	5520	5520	5520	5520	0
150	20231130	164600	270045680	5520	5520	5520	5520	0
151	20231130	164500	270045680	5520	5520	5520	5520	0
152	20231130	164400	270045680	5520	5520	5520	5520	772
153	20231130	164300	270045680	5520	5520	5520	5520	0
154	20231130	164200	270045680	5520	5520	5520	5520	0
155	20231130	164100	270045680	5520	5520	5520	5520	0
156	20231130	164000	270045680	5520	5520	5520	5520	0
157	20231130	163900	270045680	5520	5520	5520	5520	0
158	20231130	163800	270045680	5520	5520	5520	5520	0
159	20231130	163700	270045680	5520	5520	5520	5520	0
160	20231130	163600	270045680	5520	5520	5520	5520	0
161	20231130	163500	270045680	5520	5520	5520	5520	0
162	20231130	163400	270045680	5520	5520	5520	5520	0
163	20231130	163300	270045680	5520	5520	5520	5520	0
164	20231130	163200	270045680	5520	5520	5520	5520	0
165	20231130	163100	270045680	5520	5520	5520	5520	0
166	20231130	163000	270045680	5520	5520	5520	5520	0
167	20231130	162900	270045680	5520	5520	5520	5520	0
168	20231130	162800	270045680	5520	5520	5520	5520	0
169	20231130	162700	270045680	5520	5520	5520	5520	0
170	20231130	162600	270045680	5520	5520	5520	5520	0
171	20231130	162500	270045680	5520	5520	5520	5520	0
172	20231130	162400	270045680	5520	5520	5520	5520	0
173	20231130	162300	270045680	5520	5520	5520	5520	0
174	20231130	162200	270045680	5520	5520	5520	5520	0
175	20231130	162100	270045680	5520	5520	5520	5520	0
176	20231130	162000	270045680	5520	5520	5520	5520	0
177	20231130	161900	270045680	5520	5520	5520	5520	0
178	20231130	161800	270045680	5520	5520	5520	5520	0
179	20231130	161700	270045680	5520	5520	5520	5520	0
180	20231130	161600	270045680	5520	5520	5520	5520	0
181	20231130	161500	270045680	5520	5520	5520	5520	0
182	20231130	161400	270045680	5520	5520	5520	5520	772
183	20231130	161300	270045680	5520	5520	5520	5520	0
184	20231130	161200	270045680	5520	5520	5520	5520	0
185	20231130	161100	270045680	5520	5520	5520	5520	0
186	20231130	161000	270045680	5520	5520	5520	5520	0
187	20231130	160900	270045680	5520	5520	5520	5520	0
188	20231130	160800	270045680	5520	5520	5520	5520	0
189	20231130	160700	270045680	5520	5520	5520	5520	0
190	20231130	160600	270045680	5520	5520	5520	5520	0
191	20231130	160500	270045680	5520	5520	5520	5520	0
192	20231130	160400	270045680	5520	5520	5520	5520	0
193	20231130	160300	270045680	5520	5520	5520	5520	0
194	20231130	160200	270045680	5520	5520	5520	5520	0
195	20231130	160100	270045680	5520	5520	5520	5520	0
196	20231130	160000	270045680	5520	5520	5520	5520	0
197	20231130	155900	270045680	5520	5520	5520	5520	0
198	20231130	155800	270045680	5520	5520	5520	5520	0
199	20231130	155700	270045680	5520	5520	5520	5520	0
200	20231130	155600	270045680	5520	5520	5520	5520	0
201	20231130	155500	270045680	5520	5520	5520	5520	0
202	20231130	155400	270045680	5520	5520	5520	5520	0
203	20231130	155300	270045680	5520	5520	5520	5520	0
204	20231130	155200	270045680	5520	5520	5520	5520	0
205	20231130	155100	270045680	5520	5520	5520	5520	0
206	20231130	155000	270045680	5520	5520	5520	5520	0
207	20231130	154900	270045680	5520	5520	5520	5520	0
208	20231130	154800	270045680	5520	5520	5520	5520	0
209	20231130	154700	270045680	5520	5520	5520	5520	0
210	20231130	154600	270045680	5520	5520	5520	5520	0
211	20231130	154500	270045680	5520	5520	5520	5520	0
212	20231130	154400	270045680	5520	5520	5520	5520	772
213	20231130	154300	270045680	5520	5520	5520	5520	0
214	20231130	154200	270045680	5520	5520	5520	5520	0
215	20231130	154100	270045680	5520	5520	5520	5520	0
216	20231130	154000	270045680	5520	5520	5520	5520	0
217	20231130	153900	270045680	5520	5520	5520	5520	0
218	20231130	153800	270045680	5520	5520	5520	5520	0
219	20231130	153700	270045680	5520	5520	5520	5520	0
220	20231130	153600	270045680	5520	5520	5520	5520	0
221	20231130	153500	270045680	5520	5520	5520	5520	0
222	20231130	153400	270045680	5520	5520	5520	5520	0
223	20231130	153300	270045680	5520	5520	5520	5520	0
224	20231130	153200	270045680	5520	5520	5520	5520	0
225	20231130	153100	270045680	5520	5520	5520	5520	0
226	20231130	153000	270045680	5520	5520	5520	5520	772
227	20231130	152900	265784240	5520	5520	5520	5520	0
228	20231130	152800	265784240	5520	5520	5520	5520	0
229	20231130	152700	265784240	5520	5520	5520	5520	0
230	20231130	152600	265784240	5520	5520	5520	5520	0
231	20231130	152500	265784240	5520	5520	5520	5520	0
232	20231130	152400	265784240	5520	5520	5520	5520	0
233	20231130	152300	265784240	5520	5520	5520	5520	0
234	20231130	152200	265784240	5520	5520	5520	5520	0
235	20231130	152100	265784240	5520	5520	5520	5520	0
236	20231130	152000	265784240	5520	5520	5520	5520	0
237	20231130	151900	265784240	5520	5510	5520	5480	1856
238	20231130	151800	255590010	5500	5520	5520	5500	1224
239	20231130	151700	248847380	5530	5540	5540	5530	170
240	20231130	151600	247906930	5530	5530	5530	5530	0
241	20231130	151500	247906930	5530	5530	5530	5530	0
242	20231130	151400	247906930	5530	5530	5530	5530	0
243	20231130	151300	247906930	5530	5550	5550	5530	9
244	20231130	151200	247857120	5530	5540	5540	5530	26
245	20231130	151100	247713100	5550	5520	5550	5520	1385
246	20231130	151000	240041110	5520	5510	5520	5500	119
247	20231130	150900	239385750	5510	5510	5510	5510	15
248	20231130	150800	239303100	5510	5510	5510	5510	58
249	20231130	150700	238983520	5510	5510	5510	5510	109
250	20231130	150600	238382930	5510	5510	5510	5510	230
251	20231130	150500	237115630	5510	5510	5510	5510	22
252	20231130	150400	236994410	5500	5500	5500	5500	0
253	20231130	150300	236994410	5500	5500	5500	5500	2
254	20231130	150200	236983410	5500	5500	5500	5500	8
255	20231130	150100	236939410	5500	5520	5520	5500	51
256	20231130	150000	236657910	5510	5510	5510	5510	0
257	20231130	145900	236657910	5510	5510	5510	5510	0
258	20231130	145800	236657910	5510	5510	5510	5510	10
259	20231130	145700	236602810	5510	5510	5510	5510	61
260	20231130	145600	236266700	5500	5500	5500	5500	59
261	20231130	145500	235942200	5500	5520	5520	5500	7
262	20231130	145400	235903680	5500	5500	5500	5500	4
263	20231130	145300	235881680	5500	5500	5500	5500	132
264	20231130	145200	235155680	5500	5500	5500	5500	8
265	20231130	145100	235111680	5500	5500	5500	5500	5
266	20231130	145000	235084180	5500	5500	5500	5500	90
267	20231130	144900	234589180	5500	5500	5500	5500	0
268	20231130	144800	234589180	5500	5510	5510	5500	449
269	20231130	144700	232116390	5510	5510	5510	5510	100
270	20231130	144600	231565390	5520	5520	5520	5520	0
271	20231130	144500	231565390	5520	5520	5520	5520	0
272	20231130	144400	231565390	5520	5520	5520	5520	149
273	20231130	144300	230742910	5520	5520	5520	5520	0
274	20231130	144200	230742910	5520	5520	5520	5520	0
275	20231130	144100	230742910	5520	5520	5520	5520	40
276	20231130	144000	230522110	5520	5520	5520	5520	0
277	20231130	143900	230522110	5520	5520	5520	5520	0
278	20231130	143800	230522110	5520	5520	5520	5520	40
279	20231130	143700	230301310	5530	5530	5530	5530	5
280	20231130	143600	230273660	5530	5530	5530	5530	3
281	20231130	143500	230257070	5520	5520	5520	5520	4
282	20231130	143400	230234990	5520	5520	5520	5520	260
283	20231130	143300	228799790	5520	5520	5520	5520	4
284	20231130	143200	228777710	5520	5520	5520	5520	16
285	20231130	143100	228689390	5520	5520	5520	5520	0
286	20231130	143000	228689390	5520	5520	5520	5520	79
287	20231130	142900	228253310	5520	5520	5520	5520	3
288	20231130	142800	228236750	5520	5520	5520	5520	16
289	20231130	142700	228148430	5510	5520	5520	5510	9
290	20231130	142600	228098810	5510	5510	5510	5510	1
291	20231130	142500	228093300	5510	5510	5510	5510	30
292	20231130	142400	227928000	5510	5510	5510	5510	42
293	20231130	142300	227696580	5510	5510	5510	5510	14
294	20231130	142200	227619440	5510	5510	5510	5510	130
295	20231130	142100	226903140	5510	5510	5510	5510	20
296	20231130	142000	226792940	5510	5510	5510	5510	1
297	20231130	141900	226787430	5510	5510	5510	5510	20
298	20231130	141800	226677230	5510	5510	5510	5510	0
299	20231130	141700	226677230	5510	5510	5510	5510	596
300	20231130	141600	223393270	5510	5520	5520	5510	22
301	20231130	141500	223271850	5520	5520	5520	5520	0
302	20231130	141400	223271850	5520	5520	5520	5520	0
303	20231130	141300	223271850	5520	5520	5520	5520	204
304	20231130	141200	222145770	5520	5520	5520	5520	0
305	20231130	141100	222145770	5520	5520	5520	5510	55
306	20231130	141000	221842220	5520	5520	5520	5520	10
307	20231130	140900	221787020	5520	5520	5520	5520	0
308	20231130	140800	221787020	5520	5520	5520	5520	551
309	20231130	140700	218745500	5520	5520	5520	5520	0
310	20231130	140600	218745500	5520	5520	5520	5520	0
311	20231130	140500	218745500	5520	5520	5520	5520	0
312	20231130	140400	218745500	5520	5520	5520	5520	0
313	20231130	140300	218745500	5520	5520	5520	5520	0
314	20231130	140200	218745500	5520	5520	5520	5520	30
315	20231130	140100	218579900	5510	5510	5520	5510	686
316	20231130	140000	214794040	5520	5520	5520	5520	476
317	20231130	135900	212166520	5530	5530	5530	5530	26
318	20231130	135800	212022740	5530	5530	5530	5530	0
319	20231130	135700	212022740	5530	5530	5530	5530	0
320	20231130	135600	212022740	5530	5530	5530	5530	2
321	20231130	135500	212011680	5520	5520	5520	5520	0
322	20231130	135400	212011680	5520	5520	5520	5520	0
323	20231130	135300	212011680	5520	5520	5520	5520	0
324	20231130	135200	212011680	5520	5520	5520	5520	0
325	20231130	135100	212011680	5520	5520	5520	5520	50
326	20231130	135000	211735680	5530	5530	5530	5530	18
327	20231130	134900	211636140	5530	5540	5540	5530	126
328	20231130	134800	210938310	5540	5540	5540	5540	0
329	20231130	134700	210938310	5540	5540	5540	5540	8
330	20231130	134600	210893990	5540	5540	5540	5540	1
331	20231130	134500	210888450	5540	5540	5540	5540	7
332	20231130	134400	210849670	5530	5560	5560	5530	208
333	20231130	134300	209693400	5520	5520	5520	5520	0
334	20231130	134200	209693400	5520	5550	5550	5520	54
335	20231130	134100	209394730	5570	5550	5570	5550	390
336	20231130	134000	207228720	5550	5540	5580	5540	906
337	20231130	133900	202192780	5530	5530	5530	5530	3
338	20231130	133800	202176190	5520	5520	5520	5520	0
339	20231130	133700	202176190	5520	5520	5520	5520	33
340	20231130	133600	201994030	5520	5520	5520	5520	474
341	20231130	133500	199377550	5520	5520	5520	5520	4
342	20231130	133400	199355470	5520	5520	5520	5520	0
343	20231130	133300	199355470	5520	5520	5520	5520	7
344	20231130	133200	199316830	5530	5520	5530	5520	199
345	20231130	133100	198216450	5520	5520	5520	5520	13
346	20231130	133000	198144690	5520	5520	5520	5520	10
347	20231130	132900	198089490	5520	5520	5520	5520	6
348	20231130	132800	198056370	5520	5520	5520	5520	0
349	20231130	132700	198056370	5520	5520	5520	5520	0
350	20231130	132600	198056370	5520	5520	5520	5520	0
351	20231130	132500	198056370	5520	5520	5520	5520	0
352	20231130	132400	198056370	5520	5520	5520	5520	0
353	20231130	132300	198056370	5520	5520	5520	5520	0
354	20231130	132200	198056370	5520	5520	5520	5520	0
355	20231130	132100	198056370	5520	5520	5520	5520	0
356	20231130	132000	198056370	5520	5520	5520	5520	43
357	20231130	131900	197819010	5520	5520	5520	5520	0
358	20231130	131800	197819010	5520	5520	5520	5520	5
359	20231130	131700	197791410	5520	5530	5550	5520	631
360	20231130	131600	194290940	5530	5530	5530	5530	8
361	20231130	131500	194246700	5530	5530	5530	5530	0
362	20231130	131400	194246700	5530	5530	5530	5530	8
363	20231130	131300	194202460	5530	5530	5540	5530	1012
364	20231130	131200	188601040	5520	5510	5520	5510	1176
365	20231130	131100	182118410	5500	5500	5500	5500	6
366	20231130	131000	182085410	5500	5500	5500	5500	0
367	20231130	130900	182085410	5500	5500	5500	5500	128
368	20231130	130800	181381410	5490	5490	5490	5490	0
369	20231130	130700	181381410	5490	5490	5490	5490	0
370	20231130	130600	181381410	5490	5490	5490	5490	100
371	20231130	130500	180832410	5490	5510	5510	5490	1677
372	20231130	130400	171594230	5520	5520	5520	5520	40
373	20231130	130300	171373430	5520	5520	5520	5520	1
374	20231130	130200	171367910	5520	5520	5520	5520	0
375	20231130	130100	171367910	5520	5520	5520	5520	0
376	20231130	130000	171367910	5520	5520	5520	5520	194
377	20231130	125900	170297030	5520	5510	5520	5510	185
378	20231130	125800	169277670	5510	5500	5510	5500	211
379	20231130	125700	168115160	5500	5500	5500	5500	30
380	20231130	125600	167950160	5500	5490	5500	5490	252
381	20231130	125500	166564360	5490	5490	5490	5490	3
382	20231130	125400	166547890	5480	5480	5480	5480	41
383	20231130	125300	166323210	5480	5480	5480	5480	0
384	20231130	125200	166323210	5480	5480	5480	5480	8
385	20231130	125100	166279370	5480	5490	5490	5480	52
386	20231130	125000	165993950	5500	5490	5500	5490	1009
387	20231130	124900	160444550	5490	5490	5490	5490	10
388	20231130	124800	160389650	5500	5500	5500	5500	1005
389	20231130	124700	154862150	5490	5490	5490	5490	469
390	20231130	124600	152287340	5490	5490	5490	5490	0
391	20231130	124500	152287340	5490	5490	5490	5490	0
392	20231130	124400	152287340	5490	5490	5490	5490	3
393	20231130	124300	152270870	5480	5480	5480	5480	0
394	20231130	124200	152270870	5480	5480	5480	5480	0
395	20231130	124100	152270870	5480	5480	5480	5480	0
396	20231130	124000	152270870	5480	5480	5480	5480	0
397	20231130	123900	152270870	5480	5480	5480	5480	0
398	20231130	123800	152270870	5480	5480	5480	5480	0
399	20231130	123700	152270870	5480	5480	5480	5480	0
400	20231130	123600	152270870	5480	5470	5480	5470	571
401	20231130	123500	149142710	5480	5480	5480	5480	27
402	20231130	123400	148994750	5480	5480	5480	5480	0
403	20231130	123300	148994750	5480	5480	5480	5480	3
404	20231130	123200	148978310	5480	5480	5480	5480	0
405	20231130	123100	148978310	5480	5480	5480	5480	66
406	20231130	123000	148616630	5480	5480	5480	5480	100
407	20231130	122900	148068630	5480	5480	5480	5480	21
408	20231130	122800	147953550	5480	5480	5480	5480	17
409	20231130	122700	147860390	5480	5480	5480	5480	10
410	20231130	122600	147805590	5480	5480	5480	5480	1069
411	20231130	122500	141947470	5470	5470	5470	5470	0
412	20231130	122400	141947470	5470	5470	5470	5470	0
413	20231130	122300	141947470	5470	5470	5470	5470	589
414	20231130	122200	138725640	5480	5480	5480	5480	0
415	20231130	122100	138725640	5480	5480	5480	5480	0
416	20231130	122000	138725640	5480	5480	5480	5480	19
417	20231130	121900	138621520	5480	5480	5480	5480	0
418	20231130	121800	138621520	5480	5480	5480	5480	0
419	20231130	121700	138621520	5480	5480	5480	5480	19
420	20231130	121600	138517400	5480	5480	5480	5480	0
421	20231130	121500	138517400	5480	5480	5480	5480	0
422	20231130	121400	138517400	5480	5480	5480	5480	54
423	20231130	121300	138221480	5480	5480	5480	5480	0
424	20231130	121200	138221480	5480	5480	5480	5480	27
425	20231130	121100	138073520	5480	5480	5480	5480	261
426	20231130	121000	136643240	5490	5490	5490	5490	13
427	20231130	120900	136571870	5490	5490	5490	5490	0
428	20231130	120800	136571870	5490	5490	5490	5490	12
429	20231130	120700	136505990	5480	5480	5480	5480	150
430	20231130	120600	135683990	5490	5490	5490	5490	16
431	20231130	120500	135596150	5490	5490	5490	5490	3
432	20231130	120400	135579680	5490	5490	5490	5490	0
433	20231130	120300	135579680	5490	5490	5490	5490	12
434	20231130	120200	135513800	5480	5490	5490	5480	11
435	20231130	120100	135453420	5490	5490	5490	5490	100
436	20231130	120000	134904420	5490	5480	5490	5480	11
437	20231130	115900	134844110	5480	5480	5480	5480	48
438	20231130	115800	134581070	5470	5480	5480	5470	14
439	20231130	115700	134504420	5470	5470	5470	5470	8
440	20231130	115600	134460660	5470	5470	5470	5470	8
441	20231130	115500	134416900	5470	5470	5470	5470	8
442	20231130	115400	134373140	5480	5480	5480	5480	22
443	20231130	115300	134252580	5470	5470	5470	5470	8
444	20231130	115200	134208820	5470	5470	5470	5470	9
445	20231130	115100	134159590	5470	5470	5470	5470	1
446	20231130	115000	134154120	5470	5470	5470	5470	8
447	20231130	114900	134110360	5470	5470	5470	5470	17
448	20231130	114800	134017370	5470	5470	5470	5470	8
449	20231130	114700	133973610	5470	5470	5470	5470	58
450	20231130	114600	133656350	5470	5480	5480	5470	9
451	20231130	114500	133607040	5480	5480	5480	5480	49
452	20231130	114400	133338520	5500	5480	5500	5480	10
453	20231130	114300	133283680	5480	5480	5480	5480	14
454	20231130	114200	133206960	5480	5500	5500	5480	16
455	20231130	114100	133119260	5470	5500	5500	5470	173
456	20231130	114000	132168000	5470	5500	5500	5470	9
457	20231130	113900	132118740	5470	5470	5470	5470	8
458	20231130	113800	132074980	5470	5470	5470	5470	25
459	20231130	113700	131938230	5500	5500	5500	5470	11
460	20231130	113600	131878000	5470	5480	5500	5470	126
461	20231130	113500	131187570	5500	5480	5500	5480	9
462	20231130	113400	131138230	5500	5500	5500	5500	1
463	20231130	113300	131132730	5470	5500	5500	5470	9
464	20231130	113200	131083470	5470	5490	5500	5470	60
465	20231130	113100	130754200	5490	5470	5490	5470	9
466	20231130	113000	130704950	5490	5470	5490	5470	9
467	20231130	112900	130655700	5490	5480	5490	5460	1617
468	20231130	112800	121794680	5480	5450	5480	5450	9
469	20231130	112700	121745600	5480	5450	5480	5450	11
470	20231130	112600	121685560	5480	5450	5480	5450	11
471	20231130	112500	121625560	5480	5470	5480	5470	25
472	20231130	112400	121488800	5440	5470	5470	5440	13
473	20231130	112300	121417930	5470	5450	5470	5440	84
474	20231130	112200	120959710	5440	5440	5440	5440	202
475	20231130	112100	119860830	5440	5440	5440	5440	14
476	20231130	112000	119784670	5440	5440	5440	5440	14
477	20231130	111900	119708510	5440	5440	5440	5440	11
478	20231130	111800	119648670	5440	5440	5440	5440	13
479	20231130	111700	119577950	5440	5450	5450	5440	990
480	20231130	111600	114184280	5450	5450	5450	5450	8
481	20231130	111500	114140680	5450	5470	5470	5450	471
482	20231130	111400	111573250	5450	5450	5450	5450	7
483	20231130	111300	111535100	5450	5470	5470	5450	49
484	20231130	111200	111267470	5440	5440	5440	5440	8
485	20231130	111100	111223950	5440	5440	5440	5440	8
486	20231130	111000	111180430	5470	5440	5470	5440	11
487	20231130	110900	111120500	5440	5440	5440	5440	8
488	20231130	110800	111076980	5440	5440	5440	5440	0
489	20231130	110700	111076980	5440	5440	5440	5440	8
490	20231130	110600	111033460	5440	5470	5470	5440	11
491	20231130	110500	110973530	5440	5440	5440	5440	8
492	20231130	110400	110930010	5440	5440	5440	5440	8
493	20231130	110300	110886490	5440	5460	5460	5440	50
494	20231130	110200	110614450	5460	5440	5460	5440	108
495	20231130	110100	110024950	5440	5440	5440	5440	8
496	20231130	110000	109981430	5440	5440	5440	5440	608
497	20231130	105900	106673910	5440	5440	5440	5440	0
498	20231130	105800	106673910	5440	5450	5470	5440	108
499	20231130	105700	106084390	5440	5440	5440	5440	8
500	20231130	105600	106040870	5440	5440	5440	5440	13
501	20231130	105500	105970150	5440	5440	5440	5430	181
502	20231130	105400	104985590	5430	5430	5430	5430	48
503	20231130	105300	104724950	5430	5430	5430	5430	8
504	20231130	105200	104681510	5430	5430	5430	5430	8
505	20231130	105100	104638070	5430	5440	5440	5430	1500
506	20231130	105000	96491070	5430	5440	5440	5430	845
507	20231130	104900	91894350	5440	5440	5440	5440	8
508	20231130	104800	91850830	5440	5440	5440	5440	8
509	20231130	104700	91807310	5440	5450	5450	5440	163
510	20231130	104600	90919040	5450	5450	5450	5450	8
511	20231130	104500	90875440	5450	5450	5450	5450	8
512	20231130	104400	90831840	5450	5450	5450	5450	7
513	20231130	104300	90793690	5470	5470	5470	5470	298
514	20231130	104200	89163630	5480	5470	5480	5470	28
515	20231130	104100	89010370	5470	5460	5470	5460	79
516	20231130	104000	88578370	5450	5450	5450	5450	21
517	20231130	103900	88463920	5450	5440	5450	5440	16
518	20231130	103800	88376800	5440	5450	5460	5440	108
519	20231130	103700	87787300	5440	5440	5440	5440	8
520	20231130	103600	87743780	5440	5440	5440	5440	8
521	20231130	103500	87700260	5440	5440	5440	5440	8
522	20231130	103400	87656740	5440	5440	5440	5440	0
523	20231130	103300	87656740	5440	5440	5440	5440	8
524	20231130	103200	87613220	5450	5450	5450	5450	6
525	20231130	103100	87580520	5440	5440	5440	5440	8
526	20231130	103000	87537000	5450	5440	5450	5440	27
527	20231130	102900	87390070	5440	5450	5450	5440	14
528	20231130	102800	87313850	5450	5440	5450	5440	41
529	20231130	102700	87090480	5440	5440	5440	5440	8
530	20231130	102600	87046960	5470	5450	5470	5450	353
531	20231130	102500	85121540	5450	5450	5450	5450	2
532	20231130	102400	85110640	5450	5450	5460	5450	664
533	20231130	102300	81490640	5450	5450	5450	5450	9
534	20231130	102200	81441590	5450	5460	5460	5450	10
535	20231130	102100	81387070	5460	5460	5460	5450	11
536	20231130	102000	81327090	5450	5450	5450	5450	8
537	20231130	101900	81283490	5460	5450	5460	5450	146
538	20231130	101800	80487040	5450	5450	5450	5450	8
539	20231130	101700	80443440	5460	5450	5460	5450	14
540	20231130	101600	80367130	5450	5470	5470	5450	18
541	20231130	101500	80268940	5450	5460	5470	5450	59
542	20231130	101400	79946470	5470	5470	5470	5450	9
543	20231130	101300	79897380	5450	5470	5470	5450	9
544	20231130	101200	79848310	5450	5450	5450	5450	9
545	20231130	101100	79799260	5450	5450	5450	5450	8
546	20231130	101000	79755660	5450	5460	5460	5450	21
547	20231130	100900	79641160	5460	5450	5480	5450	46
548	20231130	100800	79390400	5450	5440	5470	5440	529
549	20231130	100700	76498310	5440	5440	5440	5440	8
550	20231130	100600	76454790	5430	5430	5430	5430	8
551	20231130	100500	76411350	5430	5430	5430	5430	8
552	20231130	100400	76367910	5430	5460	5460	5430	9
553	20231130	100300	76319010	5430	5460	5460	5430	10
554	20231130	100200	76264650	5430	5460	5460	5430	232
555	20231130	100100	74998740	5450	5420	5470	5420	302
556	20231130	100000	73351170	5430	5420	5440	5420	598
557	20231130	095900	70100220	5420	5420	5420	5420	0
558	20231130	095800	70100220	5420	5420	5420	5420	176
559	20231130	095700	69146300	5420	5420	5420	5420	21
560	20231130	095600	69032480	5420	5420	5420	5420	20
561	20231130	095500	68924080	5420	5420	5420	5420	35
562	20231130	095400	68734380	5420	5420	5420	5420	14
563	20231130	095300	68658500	5420	5420	5420	5420	238
564	20231130	095200	67368540	5420	5420	5420	5420	8
565	20231130	095100	67325180	5420	5420	5420	5420	0
566	20231130	095000	67325180	5420	5430	5430	5420	30
567	20231130	094900	67162520	5430	5420	5430	5420	25
568	20231130	094800	67026850	5430	5420	5430	5420	28
569	20231130	094700	66874890	5440	5440	5440	5420	11
570	20231130	094600	66815210	5440	5440	5440	5420	13
571	20231130	094500	66744670	5440	5430	5440	5420	72
572	20231130	094400	66353750	5420	5420	5420	5420	10
573	20231130	094300	66299550	5420	5430	5430	5420	483
574	20231130	094200	63677010	5430	5430	5430	5430	132
575	20231130	094100	62960250	5420	5440	5440	5420	9
576	20231130	094000	62911450	5430	5430	5430	5420	261
577	20231130	093900	61494300	5420	5420	5420	5420	9
578	20231130	093800	61445520	5430	5430	5440	5430	344
579	20231130	093700	59577590	5430	5440	5440	5430	9
580	20231130	093600	59528710	5430	5420	5430	5420	208
581	20231130	093500	58401280	5440	5420	5440	5420	32
582	20231130	093400	58227600	5420	5420	5420	5420	47
583	20231130	093300	57972860	5410	5430	5430	5410	15
584	20231130	093200	57891630	5410	5410	5410	5410	8
585	20231130	093100	57848350	5410	5430	5430	5410	9
586	20231130	093000	57799640	5420	5420	5420	5420	300
587	20231130	092900	56173640	5420	5420	5420	5420	8
588	20231130	092800	56130280	5410	5420	5420	5410	22
589	20231130	092700	56011120	5420	5410	5420	5410	102
590	20231130	092600	55458440	5410	5410	5430	5410	213
591	20231130	092500	54302060	5410	5410	5410	5410	0
592	20231130	092400	54302060	5410	5410	5410	5410	56
593	20231130	092300	53999100	5410	5420	5420	5410	73
594	20231130	092200	53604150	5410	5420	5420	5410	72
595	20231130	092100	53214390	5410	5410	5410	5410	8
596	20231130	092000	53171110	5410	5400	5410	5400	381
597	20231130	091900	51110970	5400	5410	5410	5400	953
598	20231130	091800	45959600	5420	5410	5420	5410	17
599	20231130	091700	45867540	5410	5410	5410	5410	0
600	20231130	091600	45867540	5410	5430	5430	5410	820
601	20231130	091500	41423170	5430	5430	5430	5410	1604
602	20231130	091400	32729970	5430	5430	5430	5430	410
603	20231130	091300	30503670	5420	5440	5440	5420	2451
604	20231130	091200	17189460	5440	5440	5440	5440	8
605	20231130	091100	17145940	5440	5440	5440	5440	22
606	20231130	091000	17026260	5440	5440	5440	5440	39
607	20231130	090900	16814100	5430	5430	5430	5430	308
608	20231130	090800	15141660	5430	5430	5430	5430	0
609	20231130	090700	15141660	5430	5470	5470	5430	402
610	20231130	090600	12943040	5430	5430	5430	5430	8
611	20231130	090500	12899600	5430	5430	5430	5430	8
612	20231130	090400	12856160	5420	5420	5420	5420	8
613	20231130	090300	12812800	5420	5420	5420	5420	8
614	20231130	090200	12769440	5420	5420	5420	5420	108
615	20231130	090100	12184080	5420	5420	5420	5420	8
616	20231130	090000	12140720	5430	5410	5430	5410	2243