KissMeData/036890/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191800	703725890	9970	9970	9970	9970	1434
3	20231130	191700	703725890	9970	9970	9970	9970	0
4	20231130	191600	703725890	9970	9970	9970	9970	0
5	20231130	191500	703725890	9970	9970	9970	9970	0
6	20231130	191400	703725890	9970	9970	9970	9970	0
7	20231130	191300	703725890	9970	9970	9970	9970	0
8	20231130	191200	703725890	9970	9970	9970	9970	0
9	20231130	191100	703725890	9970	9970	9970	9970	0
10	20231130	191000	703725890	9970	9970	9970	9970	0
11	20231130	190900	703725890	9970	9970	9970	9970	0
12	20231130	190800	703725890	9970	9970	9970	9970	0
13	20231130	190700	703725890	9970	9970	9970	9970	0
14	20231130	190600	703725890	9970	9970	9970	9970	0
15	20231130	190500	703725890	9970	9970	9970	9970	0
16	20231130	190400	703725890	9970	9970	9970	9970	0
17	20231130	190300	703725890	9970	9970	9970	9970	0
18	20231130	190200	703725890	9970	9970	9970	9970	0
19	20231130	190100	703725890	9970	9970	9970	9970	0
20	20231130	190000	703725890	9970	9970	9970	9970	0
21	20231130	185900	703725890	9970	9970	9970	9970	0
22	20231130	185800	703725890	9970	9970	9970	9970	0
23	20231130	185700	703725890	9970	9970	9970	9970	0
24	20231130	185600	703725890	9970	9970	9970	9970	0
25	20231130	185500	703725890	9970	9970	9970	9970	0
26	20231130	185400	703725890	9970	9970	9970	9970	0
27	20231130	185300	703725890	9970	9970	9970	9970	0
28	20231130	185200	703725890	9970	9970	9970	9970	0
29	20231130	185100	703725890	9970	9970	9970	9970	0
30	20231130	185000	703725890	9970	9970	9970	9970	0
31	20231130	184900	703725890	9970	9970	9970	9970	0
32	20231130	184800	703725890	9970	9970	9970	9970	1434
33	20231130	184700	703725890	9970	9970	9970	9970	0
34	20231130	184600	703725890	9970	9970	9970	9970	0
35	20231130	184500	703725890	9970	9970	9970	9970	0
36	20231130	184400	703725890	9970	9970	9970	9970	0
37	20231130	184300	703725890	9970	9970	9970	9970	0
38	20231130	184200	703725890	9970	9970	9970	9970	0
39	20231130	184100	703725890	9970	9970	9970	9970	0
40	20231130	184000	703725890	9970	9970	9970	9970	0
41	20231130	183900	703725890	9970	9970	9970	9970	0
42	20231130	183800	703725890	9970	9970	9970	9970	0
43	20231130	183700	703725890	9970	9970	9970	9970	0
44	20231130	183600	703725890	9970	9970	9970	9970	0
45	20231130	183500	703725890	9970	9970	9970	9970	0
46	20231130	183400	703725890	9970	9970	9970	9970	0
47	20231130	183300	703725890	9970	9970	9970	9970	0
48	20231130	183200	703725890	9970	9970	9970	9970	0
49	20231130	183100	703725890	9970	9970	9970	9970	0
50	20231130	183000	703725890	9970	9970	9970	9970	0
51	20231130	182900	703725890	9970	9970	9970	9970	0
52	20231130	182800	703725890	9970	9970	9970	9970	0
53	20231130	182700	703725890	9970	9970	9970	9970	0
54	20231130	182600	703725890	9970	9970	9970	9970	0
55	20231130	182500	703725890	9970	9970	9970	9970	0
56	20231130	182400	703725890	9970	9970	9970	9970	0
57	20231130	182300	703725890	9970	9970	9970	9970	0
58	20231130	182200	703725890	9970	9970	9970	9970	0
59	20231130	182100	703725890	9970	9970	9970	9970	0
60	20231130	182000	703725890	9970	9970	9970	9970	0
61	20231130	181900	703725890	9970	9970	9970	9970	0
62	20231130	181800	703725890	9970	9970	9970	9970	1434
63	20231130	181700	703725890	9970	9970	9970	9970	0
64	20231130	181600	703725890	9970	9970	9970	9970	0
65	20231130	181500	703725890	9970	9970	9970	9970	0
66	20231130	181400	703725890	9970	9970	9970	9970	0
67	20231130	181300	703725890	9970	9970	9970	9970	0
68	20231130	181200	703725890	9970	9970	9970	9970	0
69	20231130	181100	703725890	9970	9970	9970	9970	0
70	20231130	181000	703725890	9970	9970	9970	9970	0
71	20231130	180900	703725890	9970	9970	9970	9970	0
72	20231130	180800	703725890	9970	9970	9970	9970	0
73	20231130	180700	703725890	9970	9970	9970	9970	0
74	20231130	180600	703725890	9970	9970	9970	9970	0
75	20231130	180500	703725890	9970	9970	9970	9970	0
76	20231130	180400	703725890	9970	9970	9970	9970	0
77	20231130	180300	703725890	9970	9970	9970	9970	0
78	20231130	180200	703725890	9970	9970	9970	9970	0
79	20231130	180100	703725890	9970	9970	9970	9970	0
80	20231130	180000	703725890	9970	9970	9970	9970	0
81	20231130	175900	703725890	9970	9970	9970	9970	0
82	20231130	175800	703725890	9970	9970	9970	9970	0
83	20231130	175700	703725890	9970	9970	9970	9970	0
84	20231130	175600	703725890	9970	9970	9970	9970	0
85	20231130	175500	703725890	9970	9970	9970	9970	0
86	20231130	175400	703725890	9970	9970	9970	9970	0
87	20231130	175300	703725890	9970	9970	9970	9970	0
88	20231130	175200	703725890	9970	9970	9970	9970	0
89	20231130	175100	703725890	9970	9970	9970	9970	0
90	20231130	175000	703725890	9970	9970	9970	9970	0
91	20231130	174900	703725890	9970	9970	9970	9970	0
92	20231130	174800	703725890	9970	9970	9970	9970	1434
93	20231130	174700	703725890	9970	9970	9970	9970	0
94	20231130	174600	703725890	9970	9970	9970	9970	0
95	20231130	174500	703725890	9970	9970	9970	9970	0
96	20231130	174400	703725890	9970	9970	9970	9970	0
97	20231130	174300	703725890	9970	9970	9970	9970	0
98	20231130	174200	703725890	9970	9970	9970	9970	0
99	20231130	174100	703725890	9970	9970	9970	9970	0
100	20231130	174000	703725890	9970	9970	9970	9970	0
101	20231130	173900	703725890	9970	9970	9970	9970	0
102	20231130	173800	703725890	9970	9970	9970	9970	0
103	20231130	173700	703725890	9970	9970	9970	9970	0
104	20231130	173600	703725890	9970	9970	9970	9970	0
105	20231130	173500	703725890	9970	9970	9970	9970	0
106	20231130	173400	703725890	9970	9970	9970	9970	0
107	20231130	173300	703725890	9970	9970	9970	9970	0
108	20231130	173200	703725890	9970	9970	9970	9970	0
109	20231130	173100	703725890	9970	9970	9970	9970	0
110	20231130	173000	703725890	9970	9970	9970	9970	0
111	20231130	172900	703725890	9970	9970	9970	9970	0
112	20231130	172800	703725890	9970	9970	9970	9970	0
113	20231130	172700	703725890	9970	9970	9970	9970	0
114	20231130	172600	703725890	9970	9970	9970	9970	0
115	20231130	172500	703725890	9970	9970	9970	9970	0
116	20231130	172400	703725890	9970	9970	9970	9970	0
117	20231130	172300	703725890	9970	9970	9970	9970	0
118	20231130	172200	703725890	9970	9970	9970	9970	0
119	20231130	172100	703725890	9970	9970	9970	9970	0
120	20231130	172000	703725890	9970	9970	9970	9970	0
121	20231130	171900	703725890	9970	9970	9970	9970	0
122	20231130	171800	703725890	9970	9970	9970	9970	1434
123	20231130	171700	703725890	9970	9970	9970	9970	0
124	20231130	171600	703725890	9970	9970	9970	9970	0
125	20231130	171500	703725890	9970	9970	9970	9970	0
126	20231130	171400	703725890	9970	9970	9970	9970	0
127	20231130	171300	703725890	9970	9970	9970	9970	0
128	20231130	171200	703725890	9970	9970	9970	9970	0
129	20231130	171100	703725890	9970	9970	9970	9970	0
130	20231130	171000	703725890	9970	9970	9970	9970	0
131	20231130	170900	703725890	9970	9970	9970	9970	0
132	20231130	170800	703725890	9970	9970	9970	9970	0
133	20231130	170700	703725890	9970	9970	9970	9970	0
134	20231130	170600	703725890	9970	9970	9970	9970	0
135	20231130	170500	703725890	9970	9970	9970	9970	0
136	20231130	170400	703725890	9970	9970	9970	9970	0
137	20231130	170300	703725890	9970	9970	9970	9970	0
138	20231130	170200	703725890	9970	9970	9970	9970	0
139	20231130	170100	703725890	9970	9970	9970	9970	0
140	20231130	170000	703725890	9970	9970	9970	9970	0
141	20231130	165900	703725890	9970	9970	9970	9970	0
142	20231130	165800	703725890	9970	9970	9970	9970	0
143	20231130	165700	703725890	9970	9970	9970	9970	0
144	20231130	165600	703725890	9970	9970	9970	9970	0
145	20231130	165500	703725890	9970	9970	9970	9970	0
146	20231130	165400	703725890	9970	9970	9970	9970	0
147	20231130	165300	703725890	9970	9970	9970	9970	0
148	20231130	165200	703725890	9970	9970	9970	9970	0
149	20231130	165100	703725890	9970	9970	9970	9970	0
150	20231130	165000	703725890	9970	9970	9970	9970	0
151	20231130	164900	703725890	9970	9970	9970	9970	0
152	20231130	164800	703725890	9970	9970	9970	9970	1434
153	20231130	164700	703725890	9970	9970	9970	9970	0
154	20231130	164600	703725890	9970	9970	9970	9970	0
155	20231130	164500	703725890	9970	9970	9970	9970	0
156	20231130	164400	703725890	9970	9970	9970	9970	0
157	20231130	164300	703725890	9970	9970	9970	9970	0
158	20231130	164200	703725890	9970	9970	9970	9970	0
159	20231130	164100	703725890	9970	9970	9970	9970	0
160	20231130	164000	703725890	9970	9970	9970	9970	0
161	20231130	163900	703725890	9970	9970	9970	9970	0
162	20231130	163800	703725890	9970	9970	9970	9970	0
163	20231130	163700	703725890	9970	9970	9970	9970	0
164	20231130	163600	703725890	9970	9970	9970	9970	0
165	20231130	163500	703725890	9970	9970	9970	9970	0
166	20231130	163400	703725890	9970	9970	9970	9970	0
167	20231130	163300	703725890	9970	9970	9970	9970	0
168	20231130	163200	703725890	9970	9970	9970	9970	0
169	20231130	163100	703725890	9970	9970	9970	9970	0
170	20231130	163000	703725890	9970	9970	9970	9970	0
171	20231130	162900	703725890	9970	9970	9970	9970	0
172	20231130	162800	703725890	9970	9970	9970	9970	0
173	20231130	162700	703725890	9970	9970	9970	9970	0
174	20231130	162600	703725890	9970	9970	9970	9970	0
175	20231130	162500	703725890	9970	9970	9970	9970	0
176	20231130	162400	703725890	9970	9970	9970	9970	0
177	20231130	162300	703725890	9970	9970	9970	9970	0
178	20231130	162200	703725890	9970	9970	9970	9970	0
179	20231130	162100	703725890	9970	9970	9970	9970	0
180	20231130	162000	703725890	9970	9970	9970	9970	0
181	20231130	161900	703725890	9970	9970	9970	9970	0
182	20231130	161800	703725890	9970	9970	9970	9970	1434
183	20231130	161700	703725890	9970	9970	9970	9970	0
184	20231130	161600	703725890	9970	9970	9970	9970	0
185	20231130	161500	703725890	9970	9970	9970	9970	0
186	20231130	161400	703725890	9970	9970	9970	9970	0
187	20231130	161300	703725890	9970	9970	9970	9970	0
188	20231130	161200	703725890	9970	9970	9970	9970	0
189	20231130	161100	703725890	9970	9970	9970	9970	0
190	20231130	161000	703725890	9970	9970	9970	9970	0
191	20231130	160900	703725890	9970	9970	9970	9970	0
192	20231130	160800	703725890	9970	9970	9970	9970	0
193	20231130	160700	703725890	9970	9970	9970	9970	0
194	20231130	160600	703725890	9970	9970	9970	9970	0
195	20231130	160500	703725890	9970	9970	9970	9970	0
196	20231130	160400	703725890	9970	9970	9970	9970	0
197	20231130	160300	703725890	9970	9970	9970	9970	0
198	20231130	160200	703725890	9970	9970	9970	9970	0
199	20231130	160100	703725890	9970	9970	9970	9970	0
200	20231130	160000	703725890	9970	9970	9970	9970	0
201	20231130	155900	703725890	9970	9970	9970	9970	0
202	20231130	155800	703725890	9970	9970	9970	9970	0
203	20231130	155700	703725890	9970	9970	9970	9970	0
204	20231130	155600	703725890	9970	9970	9970	9970	0
205	20231130	155500	703725890	9970	9970	9970	9970	0
206	20231130	155400	703725890	9970	9970	9970	9970	0
207	20231130	155300	703725890	9970	9970	9970	9970	0
208	20231130	155200	703725890	9970	9970	9970	9970	0
209	20231130	155100	703725890	9970	9970	9970	9970	0
210	20231130	155000	703725890	9970	9970	9970	9970	0
211	20231130	154900	703725890	9970	9970	9970	9970	0
212	20231130	154800	703725890	9970	9970	9970	9970	1434
213	20231130	154700	703725890	9970	9970	9970	9970	0
214	20231130	154600	703725890	9970	9970	9970	9970	0
215	20231130	154500	703725890	9970	9970	9970	9970	0
216	20231130	154400	703725890	9970	9970	9970	9970	0
217	20231130	154300	703725890	9970	9970	9970	9970	0
218	20231130	154200	703725890	9970	9970	9970	9970	0
219	20231130	154100	703725890	9970	9970	9970	9970	0
220	20231130	154000	703725890	9970	9970	9970	9970	0
221	20231130	153900	703725890	9970	9970	9970	9970	0
222	20231130	153800	703725890	9970	9970	9970	9970	0
223	20231130	153700	703725890	9970	9970	9970	9970	0
224	20231130	153600	703725890	9970	9970	9970	9970	0
225	20231130	153500	703725890	9970	9970	9970	9970	0
226	20231130	153400	703725890	9970	9970	9970	9970	0
227	20231130	153300	703725890	9970	9970	9970	9970	0
228	20231130	153200	703725890	9970	9970	9970	9970	0
229	20231130	153100	703725890	9970	9970	9970	9970	0
230	20231130	153000	703725890	9970	9970	9970	9970	1434
231	20231130	152900	689428910	9990	9990	9990	9990	0
232	20231130	152800	689428910	9990	9990	9990	9990	0
233	20231130	152700	689428910	9990	9990	9990	9990	0
234	20231130	152600	689428910	9990	9990	9990	9990	0
235	20231130	152500	689428910	9990	9990	9990	9990	0
236	20231130	152400	689428910	9990	9990	9990	9990	0
237	20231130	152300	689428910	9990	9990	9990	9990	0
238	20231130	152200	689428910	9990	9990	9990	9990	0
239	20231130	152100	689428910	9990	9990	9990	9990	0
240	20231130	152000	689428910	9990	9990	9990	9990	0
241	20231130	151900	689428910	9990	9970	9990	9970	72
242	20231130	151800	688710090	9980	9980	9980	9980	748
243	20231130	151700	681245050	9990	9990	9990	9990	22
244	20231130	151600	681025270	9990	9980	9990	9980	464
245	20231130	151500	676390230	9990	9980	9990	9980	24
246	20231130	151400	676150480	9980	9980	9980	9980	0
247	20231130	151300	676150480	9980	9990	9990	9980	125
248	20231130	151200	674901770	9990	9990	9990	9980	388
249	20231130	151100	671025700	9990	9990	9990	9990	0
250	20231130	151000	671025700	9990	9990	9990	9990	20
251	20231130	150900	670825900	9980	9990	9990	9980	5
252	20231130	150800	670775990	9980	9980	9990	9980	127
253	20231130	150700	669508270	9990	9990	9990	9990	4
254	20231130	150600	669468310	9990	9990	9990	9990	32
255	20231130	150500	669148630	9990	9990	9990	9980	271
256	20231130	150400	666443610	9990	9990	9990	9990	568
257	20231130	150300	660769290	9990	9980	9990	9980	124
258	20231130	150200	659531460	9990	9980	9990	9980	334
259	20231130	150100	656197460	9970	9970	9970	9970	0
260	20231130	150000	656197460	9970	9970	9970	9970	0
261	20231130	145900	656197460	9970	9970	9970	9970	0
262	20231130	145800	656197460	9970	9960	9970	9960	116
263	20231130	145700	655041310	9960	9960	9960	9960	4
264	20231130	145600	655001470	9990	9990	9990	9990	0
265	20231130	145500	655001470	9990	9990	9990	9960	1111
266	20231130	145400	643925300	9980	9980	9980	9980	27
267	20231130	145300	643655840	9980	9980	9980	9980	36
268	20231130	145200	643296560	9990	9990	9990	9990	1
269	20231130	145100	643286570	9980	9980	9980	9980	197
270	20231130	145000	641320510	9970	9970	9970	9970	4
271	20231130	144900	641280630	9980	9980	9980	9980	123
272	20231130	144800	640053090	9970	9970	9970	9970	1
273	20231130	144700	640043120	9980	9980	9980	9980	0
274	20231130	144600	640043120	9980	9980	9980	9980	129
275	20231130	144500	638755700	9980	9980	9980	9980	164
276	20231130	144400	637118980	9980	9980	9980	9980	119
277	20231130	144300	635931360	9980	9980	9980	9980	100
278	20231130	144200	634933360	9980	9980	9980	9980	34
279	20231130	144100	634594040	9990	9980	9990	9980	3603
280	20231130	144000	598602100	9980	9980	9980	9980	81
281	20231130	143900	597793720	9990	9980	9990	9980	18
282	20231130	143800	597613910	9980	9970	9980	9970	11
283	20231130	143700	597504140	9980	9970	9990	9970	2376
284	20231130	143600	573769670	9980	9980	9980	9970	116
285	20231130	143500	572612990	9980	9980	9980	9970	675
286	20231130	143400	565878500	9980	9980	9980	9980	0
287	20231130	143300	565878500	9980	9980	9980	9980	4
288	20231130	143200	565838580	9980	9980	9980	9980	0
289	20231130	143100	565838580	9980	9980	9980	9980	0
290	20231130	143000	565838580	9980	9980	9980	9970	1844
291	20231130	142900	547447850	9980	9980	9980	9980	44
292	20231130	142800	547008730	9980	9980	9980	9980	33
293	20231130	142700	546679390	9990	9990	9990	9990	10
294	20231130	142600	546579490	9980	9990	9990	9980	34
295	20231130	142500	546240160	9990	9980	9990	9980	44
296	20231130	142400	545801020	9980	9980	9980	9980	174
297	20231130	142300	544064500	9980	9980	9980	9980	0
298	20231130	142200	544064500	9980	9980	9980	9980	0
299	20231130	142100	544064500	9980	9990	9990	9980	51
300	20231130	142000	543555360	9980	9980	9980	9980	0
301	20231130	141900	543555360	9980	9980	9980	9980	205
302	20231130	141800	541509460	9980	9980	9980	9980	1
303	20231130	141700	541499480	9980	9980	9980	9980	73
304	20231130	141600	540770940	9980	9980	9980	9980	0
305	20231130	141500	540770940	9980	9980	9980	9980	33
306	20231130	141400	540441600	9990	9990	9990	9990	2
307	20231130	141300	540421620	9990	9980	9990	9980	109
308	20231130	141200	539333620	9980	9980	9990	9980	161
309	20231130	141100	537726660	9980	9980	9980	9980	100
310	20231130	141000	536728660	9980	9990	9990	9980	42
311	20231130	140900	536309430	9990	9990	9990	9990	172
312	20231130	140800	534591150	9990	9980	9990	9980	45
313	20231130	140700	534141960	9980	9980	9980	9980	18
314	20231130	140600	533962320	9980	9980	9980	9980	87
315	20231130	140500	533094060	9990	9990	10000	9990	1437
316	20231130	140400	518738380	9990	10000	10000	9990	1468
317	20231130	140300	504070300	10000	10010	10010	10000	793
318	20231130	140200	496137040	10040	10010	10040	10010	129
319	20231130	140100	494845210	10040	10010	10040	10010	106
320	20231130	140000	493783010	10040	10040	10040	10040	28
321	20231130	135900	493501890	10040	10030	10040	10020	81
322	20231130	135800	492689560	10030	10030	10030	10030	41
323	20231130	135700	492278330	10030	10020	10030	10020	54
324	20231130	135600	491737030	10030	10020	10030	10010	19
325	20231130	135500	491546490	10010	10010	10010	10010	109
326	20231130	135400	490455400	10010	10010	10010	10010	60
327	20231130	135300	489854800	10020	10020	10020	10020	0
328	20231130	135200	489854800	10020	10020	10020	10020	50
329	20231130	135100	489353800	10020	10020	10020	10020	0
330	20231130	135000	489353800	10020	10020	10020	10020	78
331	20231130	134900	488572240	10020	10020	10020	10020	0
332	20231130	134800	488572240	10020	10020	10020	10020	165
333	20231130	134700	486918940	10020	10020	10020	10020	0
334	20231130	134600	486918940	10020	10020	10020	10020	0
335	20231130	134500	486918940	10020	10020	10020	10020	58
336	20231130	134400	486337780	10030	10030	10030	10030	8
337	20231130	134300	486257540	10030	10030	10030	10030	4
338	20231130	134200	486217420	10030	10030	10030	10030	20
339	20231130	134100	486016820	10030	10030	10030	10030	36
340	20231130	134000	485655740	10040	10040	10040	10040	0
341	20231130	133900	485655740	10040	10030	10040	10030	41
342	20231130	133800	485244410	10030	10030	10030	10030	73
343	20231130	133700	484512220	10040	10040	10040	10040	0
344	20231130	133600	484512220	10040	10040	10040	10040	10
345	20231130	133500	484411820	10030	10030	10030	10030	0
346	20231130	133400	484411820	10030	10030	10030	10030	35
347	20231130	133300	484060770	10030	10030	10030	10030	0
348	20231130	133200	484060770	10030	10030	10030	10030	61
349	20231130	133100	483448940	10040	10040	10040	10040	0
350	20231130	133000	483448940	10040	10030	10040	10030	436
351	20231130	132900	479075760	10040	10040	10040	10040	5
352	20231130	132800	479025560	10030	10030	10030	10030	18
353	20231130	132700	478845020	10030	10030	10030	10030	17
354	20231130	132600	478674510	10040	10040	10040	10040	0
355	20231130	132500	478674510	10040	10030	10040	10030	73
356	20231130	132400	477941920	10030	10030	10030	10030	0
357	20231130	132300	477941920	10030	10030	10030	10030	33
358	20231130	132200	477610930	10030	10030	10030	10030	0
359	20231130	132100	477610930	10030	10030	10030	10030	33
360	20231130	132000	477279940	10030	10030	10030	10030	56
361	20231130	131900	476718260	10030	10030	10030	10030	537
362	20231130	131800	471332150	10030	10030	10030	10030	31
363	20231130	131700	471021220	10030	10030	10030	10030	200
364	20231130	131600	469015220	10040	10030	10040	10030	84
365	20231130	131500	468172200	10040	10040	10040	10030	302
366	20231130	131400	465140550	10040	10040	10040	10040	134
367	20231130	131300	463795190	10050	10050	10050	10050	1
368	20231130	131200	463785140	10050	10050	10050	10050	86
369	20231130	131100	462920840	10040	10040	10040	10040	32
370	20231130	131000	462599560	10040	10040	10040	10040	0
371	20231130	130900	462599560	10040	10040	10040	10040	33
372	20231130	130800	462268240	10050	10050	10050	10050	200
373	20231130	130700	460258240	10050	10040	10050	10040	234
374	20231130	130600	457906880	10040	10040	10040	10040	0
375	20231130	130500	457906880	10040	10040	10040	10040	32
376	20231130	130400	457585600	10050	10050	10050	10050	1
377	20231130	130300	457575550	10050	10050	10050	10050	5
378	20231130	130200	457525300	10040	10040	10040	10040	85
379	20231130	130100	456671900	10040	10040	10040	10040	0
380	20231130	130000	456671900	10040	10050	10050	10040	53
381	20231130	125900	456139570	10050	10050	10050	10050	0
382	20231130	125800	456139570	10050	10040	10050	10040	83
383	20231130	125700	455306140	10040	10040	10040	10040	10
384	20231130	125600	455205740	10050	10040	10050	10040	41
385	20231130	125500	454794000	10050	10050	10050	10050	0
386	20231130	125400	454794000	10050	10050	10050	10050	40
387	20231130	125300	454392000	10050	10050	10050	10040	103
388	20231130	125200	453357170	10050	10050	10050	10050	490
389	20231130	125100	448432670	10050	10040	10050	10040	582
390	20231130	125000	442588900	10050	10050	10050	10050	217
391	20231130	124900	440408050	10040	10040	10040	10040	80
392	20231130	124800	439604850	10050	10050	10050	10050	5
393	20231130	124700	439554600	10040	10030	10040	10030	1072
394	20231130	124600	428792070	10030	10030	10030	10030	68
395	20231130	124500	428110030	10030	10030	10030	10030	0
396	20231130	124400	428110030	10030	10030	10030	10030	47
397	20231130	124300	427638620	10030	10030	10030	10030	259
398	20231130	124200	425040850	10030	10030	10040	10030	115
399	20231130	124100	423887150	10030	10030	10030	10030	0
400	20231130	124000	423887150	10030	10040	10040	10030	35
401	20231130	123900	423536090	10030	10030	10030	10030	0
402	20231130	123800	423536090	10030	10030	10030	10030	33
403	20231130	123700	423205100	10030	10030	10030	10030	0
404	20231130	123600	423205100	10030	10030	10030	10030	34
405	20231130	123500	422864080	10030	10030	10030	10030	0
406	20231130	123400	422864080	10030	10030	10030	10030	0
407	20231130	123300	422864080	10030	10030	10030	10030	73
408	20231130	123200	422131890	10030	10030	10030	10030	0
409	20231130	123100	422131890	10030	10030	10030	10030	34
410	20231130	123000	421790870	10030	10030	10030	10030	0
411	20231130	122900	421790870	10030	10030	10030	10030	302
412	20231130	122800	418761810	10040	10040	10040	10040	10
413	20231130	122700	418661410	10030	10030	10030	10030	869
414	20231130	122600	409945340	10030	10030	10030	10030	74
415	20231130	122500	409203120	10030	10030	10030	10030	0
416	20231130	122400	409203120	10030	10030	10030	10030	32
417	20231130	122300	408882160	10030	10030	10030	10030	0
418	20231130	122200	408882160	10030	10030	10030	10030	34
419	20231130	122100	408541140	10040	10040	10040	10040	25
420	20231130	122000	408290140	10030	10030	10030	10030	36
421	20231130	121900	407929060	10030	10030	10030	10030	90
422	20231130	121800	407026360	10020	10020	10030	10020	216
423	20231130	121700	404861980	10020	10040	10040	10010	289
424	20231130	121600	401961990	10040	10020	10040	10020	3995
425	20231130	121500	361894110	10010	10020	10020	10010	34
426	20231130	121400	361553750	10010	10010	10010	10010	0
427	20231130	121300	361553750	10010	10010	10010	10010	84
428	20231130	121200	360712910	10010	10010	10010	10010	0
429	20231130	121100	360712910	10010	10010	10010	10010	78
430	20231130	121000	359932130	10020	10020	10020	10020	25
431	20231130	120900	359681630	10020	10020	10020	10020	25
432	20231130	120800	359431130	10010	10010	10010	10010	34
433	20231130	120700	359090790	10000	10000	10010	10000	266
434	20231130	120600	356428430	10000	10000	10000	10000	33
435	20231130	120500	356098430	10010	10010	10010	10010	0
436	20231130	120400	356098430	10010	10010	10010	9990	60
437	20231130	120300	355498450	10000	10000	10000	10000	567
438	20231130	120200	349828450	10010	10010	10010	10010	16
439	20231130	120100	349668290	10020	10030	10030	10020	46
440	20231130	120000	349207190	10030	10030	10030	10030	30
441	20231130	115900	348906290	10020	10020	10030	10020	44
442	20231130	115800	348465390	10030	10030	10030	10030	10
443	20231130	115700	348365090	10030	10030	10030	10020	48
444	20231130	115600	347883970	10030	9990	10030	9990	3553
445	20231130	115500	312356360	9990	9980	9990	9980	53
446	20231130	115400	311827250	9990	9990	9990	9990	37
447	20231130	115300	311457620	9990	9990	9990	9990	487
448	20231130	115200	306592490	10000	10000	10000	10000	12
449	20231130	115100	306472490	9990	10000	10000	9990	5
450	20231130	115000	306422520	9990	9990	9990	9990	1078
451	20231130	114900	295653300	9990	9990	9990	9990	1179
452	20231130	114800	283875090	9990	9990	9990	9990	66
453	20231130	114700	283215750	9980	9980	9980	9980	0
454	20231130	114600	283215750	9980	9980	9980	9980	0
455	20231130	114500	283215750	9980	9990	9990	9980	361
456	20231130	114400	279609370	9980	9980	9980	9980	51
457	20231130	114300	279100390	9990	9990	9990	9990	2
458	20231130	114200	279080410	9990	9990	9990	9990	3
459	20231130	114100	279050440	9990	9990	9990	9980	45
460	20231130	114000	278601230	9990	9990	9990	9990	72
461	20231130	113900	277881950	9990	9980	9990	9980	38
462	20231130	113800	277502650	9990	9990	9990	9990	11
463	20231130	113700	277392760	9980	9980	9980	9980	33
464	20231130	113600	277063420	9980	9980	9980	9980	0
465	20231130	113500	277063420	9980	9980	9980	9980	32
466	20231130	113400	276744060	9990	9990	9990	9990	0
467	20231130	113300	276744060	9990	9980	9990	9980	542
468	20231130	113200	271334470	9990	10000	10000	9990	37
469	20231130	113100	270964820	9990	9990	9990	9990	133
470	20231130	113000	269636150	9990	9980	9990	9980	33
471	20231130	112900	269306800	9990	9990	9990	9990	3
472	20231130	112800	269276830	9980	9980	9980	9980	35
473	20231130	112700	268927530	9990	9990	9990	9990	112
474	20231130	112600	267808650	9980	9980	9980	9980	100
475	20231130	112500	266810650	9980	9980	9980	9980	32
476	20231130	112400	266491290	9980	9980	9980	9980	0
477	20231130	112300	266491290	9980	9980	9980	9980	32
478	20231130	112200	266171930	9980	9980	9980	9980	0
479	20231130	112100	266171930	9980	9980	9980	9980	34
480	20231130	112000	265832610	9980	9980	9980	9980	0
481	20231130	111900	265832610	9980	9980	9980	9980	32
482	20231130	111800	265513250	9990	9980	9990	9980	18
483	20231130	111700	265333560	9990	9990	9990	9990	204
484	20231130	111600	263295600	9980	9980	9980	9980	35
485	20231130	111500	262946300	9980	9980	9980	9980	0
486	20231130	111400	262946300	9980	9980	9980	9980	34
487	20231130	111300	262606980	9990	9990	9990	9990	1
488	20231130	111200	262596990	9980	9980	9980	9980	332
489	20231130	111100	259283630	9990	9990	9990	9990	0
490	20231130	111000	259283630	9990	9980	9990	9980	36
491	20231130	110900	258924320	9980	9980	9980	9980	0
492	20231130	110800	258924320	9980	9980	9980	9980	0
493	20231130	110700	258924320	9980	9980	9980	9980	34
494	20231130	110600	258585000	9980	9980	9980	9980	0
495	20231130	110500	258585000	9980	9980	9980	9980	35
496	20231130	110400	258235700	9980	9980	9980	9980	0
497	20231130	110300	258235700	9980	9980	9980	9980	32
498	20231130	110200	257916340	9980	9990	9990	9980	20
499	20231130	110100	257716640	9990	9980	9990	9980	47
500	20231130	110000	257247440	9990	9990	9990	9990	10
501	20231130	105900	257147540	9980	9980	9980	9980	29
502	20231130	105800	256858120	9980	10000	10000	9980	35
503	20231130	105700	256508800	10000	10000	10000	10000	0
504	20231130	105600	256508800	10000	9990	10000	9990	76
505	20231130	105500	255749480	10000	9990	10000	9990	195
506	20231130	105400	253801210	9990	9990	9990	9980	88
507	20231130	105300	252922430	9990	9980	9990	9980	254
508	20231130	105200	250386950	9970	9970	9970	9970	383
509	20231130	105100	246568440	9980	9980	9980	9980	0
510	20231130	105000	246568440	9980	9980	9980	9980	6
511	20231130	104900	246508560	9970	9970	9980	9970	141
512	20231130	104800	245102780	9970	9970	9970	9970	0
513	20231130	104700	245102780	9970	9970	9970	9970	183
514	20231130	104600	243278270	9980	9980	9980	9980	20
515	20231130	104500	243078670	9980	9980	9980	9980	30
516	20231130	104400	242779270	9990	9990	9990	9990	11
517	20231130	104300	242669380	9980	9980	9990	9980	46
518	20231130	104200	242210180	9990	9990	9990	9980	17
519	20231130	104100	242040390	9990	9980	9990	9970	119
520	20231130	104000	240852920	9960	9970	9990	9960	750
521	20231130	103900	233372220	9970	9970	9970	9970	0
522	20231130	103800	233372220	9970	9960	9970	9960	43
523	20231130	103700	232943840	9970	9970	9970	9970	52
524	20231130	103600	232425400	9960	9960	9960	9960	32
525	20231130	103500	232106680	9970	9970	9970	9970	300
526	20231130	103400	229115680	9970	9960	9970	9960	34
527	20231130	103300	228777020	9970	9960	9970	9960	75
528	20231130	103200	228029280	9960	9960	9960	9960	0
529	20231130	103100	228029280	9960	9970	9970	9960	332
530	20231130	103000	224719560	9970	9960	9970	9960	126
531	20231130	102900	223464080	9970	9970	9970	9960	164
532	20231130	102800	221830000	9960	9960	9970	9960	155
533	20231130	102700	220286150	9960	9970	9970	9960	137
534	20231130	102600	218921620	9960	9960	9960	9960	150
535	20231130	102500	217427620	9970	9970	9970	9970	300
536	20231130	102400	214436620	9960	9960	9970	9960	226
537	20231130	102300	212184900	9960	9960	9960	9960	100
538	20231130	102200	211188900	9960	9960	9960	9960	150
539	20231130	102100	209694900	9960	9960	9970	9960	437
540	20231130	102000	205342360	9960	9960	9960	9960	181
541	20231130	101900	203539600	9960	9960	9960	9960	1550
542	20231130	101800	188101600	9960	9960	9960	9960	382
543	20231130	101700	184296880	9960	9970	9970	9960	110
544	20231130	101600	183201180	9960	9970	9980	9960	3027
545	20231130	101500	153022470	9970	9970	9970	9970	308
546	20231130	101400	149951710	9970	9980	9980	9970	124
547	20231130	101300	148715190	9970	9970	9970	9970	150
548	20231130	101200	147219690	9970	9960	10000	9960	161
549	20231130	101100	145615190	9960	9960	9970	9960	196
550	20231130	101000	143662430	9960	9970	9970	9960	134
551	20231130	100900	142327450	9970	9970	9970	9960	203
552	20231130	100800	140304860	9960	9970	9970	9960	131
553	20231130	100700	138999790	9970	9970	9980	9970	235
554	20231130	100600	136656340	9970	9970	9970	9970	150
555	20231130	100500	135160840	9970	9960	9970	9960	405
556	20231130	100400	131126310	9960	9960	9960	9960	234
557	20231130	100300	128795670	9960	9970	9970	9960	156
558	20231130	100200	127241850	9960	9970	9970	9960	1169
559	20231130	100100	115588260	9970	9970	9980	9970	237
560	20231130	100000	113224680	9970	9970	9980	9970	281
561	20231130	095900	110422930	9970	9980	9980	9970	278
562	20231130	095800	107650170	9980	9980	9980	9980	306
563	20231130	095700	104596290	9980	9980	9980	9980	168
564	20231130	095600	102919650	9980	9980	9980	9980	350
565	20231130	095500	99426650	9980	9990	9990	9980	157
566	20231130	095400	97859060	9990	10000	10000	9990	8
567	20231130	095300	97779080	10000	9990	10000	9990	44
568	20231130	095200	97339400	10000	10000	10000	10000	8
569	20231130	095100	97259400	10000	9990	10000	9990	90
570	20231130	095000	96360170	10000	10000	10000	10000	10
571	20231130	094900	96260170	10000	9980	10000	9980	721
572	20231130	094800	89063910	9980	9990	9990	9980	56
573	20231130	094700	88504790	9990	9990	9990	9990	6
574	20231130	094600	88444850	9980	9990	9990	9980	36
575	20231130	094500	88085550	9980	9980	9980	9980	0
576	20231130	094400	88085550	9980	9980	9990	9980	937
577	20231130	094300	78734240	9990	9990	9990	9990	200
578	20231130	094200	76736240	9990	9990	9990	9980	52
579	20231130	094100	76217080	9990	9980	9990	9980	480
580	20231130	094000	71426620	9970	9970	9970	9970	0
581	20231130	093900	71426620	9970	9980	9980	9970	46
582	20231130	093800	70967890	9970	9970	9970	9970	0
583	20231130	093700	70967890	9970	9980	9980	9970	43
584	20231130	093600	70539070	9980	9980	9980	9980	82
585	20231130	093500	69720710	9970	9970	9970	9970	34
586	20231130	093400	69381730	9970	9970	9970	9970	206
587	20231130	093300	67327910	9970	9970	9970	9970	37
588	20231130	093200	66959020	9970	9970	9970	9970	47
589	20231130	093100	66490430	9960	9970	9970	9960	951
590	20231130	093000	57018450	9960	9970	9970	9960	794
591	20231130	092900	49102760	9980	9980	9980	9980	0
592	20231130	092800	49102760	9980	9980	9980	9980	21
593	20231130	092700	48893180	9980	9980	9980	9980	0
594	20231130	092600	48893180	9980	9980	9980	9980	77
595	20231130	092500	48124720	9980	9980	9980	9980	10
596	20231130	092400	48024920	9990	9990	9990	9990	11
597	20231130	092300	47915030	9980	9980	9980	9980	0
598	20231130	092200	47915030	9980	9980	9980	9980	0
599	20231130	092100	47915030	9980	9980	9980	9980	0
600	20231130	092000	47915030	9980	10010	10010	9980	34
601	20231130	091900	47575320	10030	10000	10030	10000	161
602	20231130	091800	45965000	9990	9990	9990	9990	468
603	20231130	091700	41289680	9980	9980	9980	9980	0
604	20231130	091600	41289680	9980	9980	9980	9980	4
605	20231130	091500	41249760	9980	9990	9990	9980	26
606	20231130	091400	40990270	9960	9960	9960	9960	0
607	20231130	091300	40990270	9960	9990	9990	9960	100
608	20231130	091200	39992040	9990	9980	9990	9980	62
609	20231130	091100	39372680	9980	9980	9980	9970	414
610	20231130	091000	35245050	9980	9980	9980	9980	28
611	20231130	090900	34965610	9980	9980	9980	9980	4
612	20231130	090800	34925690	9980	9980	9980	9980	3
613	20231130	090700	34895750	9960	9990	9990	9960	1941
614	20231130	090600	15532360	10030	10030	10030	10030	1
615	20231130	090500	15522330	10040	10040	10040	10040	0
616	20231130	090400	15522330	10040	10040	10040	10040	0
617	20231130	090300	15522330	10040	10040	10040	10040	133
618	20231130	090200	14187010	10040	10040	10040	10030	937
619	20231130	090100	4780930	10040	10040	10040	10040	3
620	20231130	090000	4750810	9990	10040	10040	9990	474