KissMeData/294570/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205700	289165030	19810	19810	19810	19810	1154
3	20231130	205600	289165030	19810	19810	19810	19810	0
4	20231130	205500	289165030	19810	19810	19810	19810	0
5	20231130	205400	289165030	19810	19810	19810	19810	0
6	20231130	205300	289165030	19810	19810	19810	19810	0
7	20231130	205200	289165030	19810	19810	19810	19810	0
8	20231130	205100	289165030	19810	19810	19810	19810	0
9	20231130	205000	289165030	19810	19810	19810	19810	0
10	20231130	204900	289165030	19810	19810	19810	19810	0
11	20231130	204800	289165030	19810	19810	19810	19810	0
12	20231130	204700	289165030	19810	19810	19810	19810	0
13	20231130	204600	289165030	19810	19810	19810	19810	0
14	20231130	204500	289165030	19810	19810	19810	19810	0
15	20231130	204400	289165030	19810	19810	19810	19810	0
16	20231130	204300	289165030	19810	19810	19810	19810	0
17	20231130	204200	289165030	19810	19810	19810	19810	0
18	20231130	204100	289165030	19810	19810	19810	19810	0
19	20231130	204000	289165030	19810	19810	19810	19810	0
20	20231130	203900	289165030	19810	19810	19810	19810	0
21	20231130	203800	289165030	19810	19810	19810	19810	0
22	20231130	203700	289165030	19810	19810	19810	19810	0
23	20231130	203600	289165030	19810	19810	19810	19810	0
24	20231130	203500	289165030	19810	19810	19810	19810	0
25	20231130	203400	289165030	19810	19810	19810	19810	0
26	20231130	203300	289165030	19810	19810	19810	19810	0
27	20231130	203200	289165030	19810	19810	19810	19810	0
28	20231130	203100	289165030	19810	19810	19810	19810	0
29	20231130	203000	289165030	19810	19810	19810	19810	0
30	20231130	202900	289165030	19810	19810	19810	19810	0
31	20231130	202800	289165030	19810	19810	19810	19810	0
32	20231130	202700	289165030	19810	19810	19810	19810	1154
33	20231130	202600	289165030	19810	19810	19810	19810	0
34	20231130	202500	289165030	19810	19810	19810	19810	0
35	20231130	202400	289165030	19810	19810	19810	19810	0
36	20231130	202300	289165030	19810	19810	19810	19810	0
37	20231130	202200	289165030	19810	19810	19810	19810	0
38	20231130	202100	289165030	19810	19810	19810	19810	0
39	20231130	202000	289165030	19810	19810	19810	19810	0
40	20231130	201900	289165030	19810	19810	19810	19810	0
41	20231130	201800	289165030	19810	19810	19810	19810	0
42	20231130	201700	289165030	19810	19810	19810	19810	0
43	20231130	201600	289165030	19810	19810	19810	19810	0
44	20231130	201500	289165030	19810	19810	19810	19810	0
45	20231130	201400	289165030	19810	19810	19810	19810	0
46	20231130	201300	289165030	19810	19810	19810	19810	0
47	20231130	201200	289165030	19810	19810	19810	19810	0
48	20231130	201100	289165030	19810	19810	19810	19810	0
49	20231130	201000	289165030	19810	19810	19810	19810	0
50	20231130	200900	289165030	19810	19810	19810	19810	0
51	20231130	200800	289165030	19810	19810	19810	19810	0
52	20231130	200700	289165030	19810	19810	19810	19810	0
53	20231130	200600	289165030	19810	19810	19810	19810	0
54	20231130	200500	289165030	19810	19810	19810	19810	0
55	20231130	200400	289165030	19810	19810	19810	19810	0
56	20231130	200300	289165030	19810	19810	19810	19810	0
57	20231130	200200	289165030	19810	19810	19810	19810	0
58	20231130	200100	289165030	19810	19810	19810	19810	0
59	20231130	200000	289165030	19810	19810	19810	19810	0
60	20231130	195900	289165030	19810	19810	19810	19810	0
61	20231130	195800	289165030	19810	19810	19810	19810	0
62	20231130	195700	289165030	19810	19810	19810	19810	1154
63	20231130	195600	289165030	19810	19810	19810	19810	0
64	20231130	195500	289165030	19810	19810	19810	19810	0
65	20231130	195400	289165030	19810	19810	19810	19810	0
66	20231130	195300	289165030	19810	19810	19810	19810	0
67	20231130	195200	289165030	19810	19810	19810	19810	0
68	20231130	195100	289165030	19810	19810	19810	19810	0
69	20231130	195000	289165030	19810	19810	19810	19810	0
70	20231130	194900	289165030	19810	19810	19810	19810	0
71	20231130	194800	289165030	19810	19810	19810	19810	0
72	20231130	194700	289165030	19810	19810	19810	19810	0
73	20231130	194600	289165030	19810	19810	19810	19810	0
74	20231130	194500	289165030	19810	19810	19810	19810	0
75	20231130	194400	289165030	19810	19810	19810	19810	0
76	20231130	194300	289165030	19810	19810	19810	19810	0
77	20231130	194200	289165030	19810	19810	19810	19810	0
78	20231130	194100	289165030	19810	19810	19810	19810	0
79	20231130	194000	289165030	19810	19810	19810	19810	0
80	20231130	193900	289165030	19810	19810	19810	19810	0
81	20231130	193800	289165030	19810	19810	19810	19810	0
82	20231130	193700	289165030	19810	19810	19810	19810	0
83	20231130	193600	289165030	19810	19810	19810	19810	0
84	20231130	193500	289165030	19810	19810	19810	19810	0
85	20231130	193400	289165030	19810	19810	19810	19810	0
86	20231130	193300	289165030	19810	19810	19810	19810	0
87	20231130	193200	289165030	19810	19810	19810	19810	0
88	20231130	193100	289165030	19810	19810	19810	19810	0
89	20231130	193000	289165030	19810	19810	19810	19810	0
90	20231130	192900	289165030	19810	19810	19810	19810	0
91	20231130	192800	289165030	19810	19810	19810	19810	0
92	20231130	192700	289165030	19810	19810	19810	19810	1154
93	20231130	192600	289165030	19810	19810	19810	19810	0
94	20231130	192500	289165030	19810	19810	19810	19810	0
95	20231130	192400	289165030	19810	19810	19810	19810	0
96	20231130	192300	289165030	19810	19810	19810	19810	0
97	20231130	192200	289165030	19810	19810	19810	19810	0
98	20231130	192100	289165030	19810	19810	19810	19810	0
99	20231130	192000	289165030	19810	19810	19810	19810	0
100	20231130	191900	289165030	19810	19810	19810	19810	0
101	20231130	191800	289165030	19810	19810	19810	19810	0
102	20231130	191700	289165030	19810	19810	19810	19810	0
103	20231130	191600	289165030	19810	19810	19810	19810	0
104	20231130	191500	289165030	19810	19810	19810	19810	0
105	20231130	191400	289165030	19810	19810	19810	19810	0
106	20231130	191300	289165030	19810	19810	19810	19810	0
107	20231130	191200	289165030	19810	19810	19810	19810	0
108	20231130	191100	289165030	19810	19810	19810	19810	0
109	20231130	191000	289165030	19810	19810	19810	19810	0
110	20231130	190900	289165030	19810	19810	19810	19810	0
111	20231130	190800	289165030	19810	19810	19810	19810	0
112	20231130	190700	289165030	19810	19810	19810	19810	0
113	20231130	190600	289165030	19810	19810	19810	19810	0
114	20231130	190500	289165030	19810	19810	19810	19810	0
115	20231130	190400	289165030	19810	19810	19810	19810	0
116	20231130	190300	289165030	19810	19810	19810	19810	0
117	20231130	190200	289165030	19810	19810	19810	19810	0
118	20231130	190100	289165030	19810	19810	19810	19810	0
119	20231130	190000	289165030	19810	19810	19810	19810	0
120	20231130	185900	289165030	19810	19810	19810	19810	0
121	20231130	185800	289165030	19810	19810	19810	19810	0
122	20231130	185700	289165030	19810	19810	19810	19810	1154
123	20231130	185600	289165030	19810	19810	19810	19810	0
124	20231130	185500	289165030	19810	19810	19810	19810	0
125	20231130	185400	289165030	19810	19810	19810	19810	0
126	20231130	185300	289165030	19810	19810	19810	19810	0
127	20231130	185200	289165030	19810	19810	19810	19810	0
128	20231130	185100	289165030	19810	19810	19810	19810	0
129	20231130	185000	289165030	19810	19810	19810	19810	0
130	20231130	184900	289165030	19810	19810	19810	19810	0
131	20231130	184800	289165030	19810	19810	19810	19810	0
132	20231130	184700	289165030	19810	19810	19810	19810	0
133	20231130	184600	289165030	19810	19810	19810	19810	0
134	20231130	184500	289165030	19810	19810	19810	19810	0
135	20231130	184400	289165030	19810	19810	19810	19810	0
136	20231130	184300	289165030	19810	19810	19810	19810	0
137	20231130	184200	289165030	19810	19810	19810	19810	0
138	20231130	184100	289165030	19810	19810	19810	19810	0
139	20231130	184000	289165030	19810	19810	19810	19810	0
140	20231130	183900	289165030	19810	19810	19810	19810	0
141	20231130	183800	289165030	19810	19810	19810	19810	0
142	20231130	183700	289165030	19810	19810	19810	19810	0
143	20231130	183600	289165030	19810	19810	19810	19810	0
144	20231130	183500	289165030	19810	19810	19810	19810	0
145	20231130	183400	289165030	19810	19810	19810	19810	0
146	20231130	183300	289165030	19810	19810	19810	19810	0
147	20231130	183200	289165030	19810	19810	19810	19810	0
148	20231130	183100	289165030	19810	19810	19810	19810	0
149	20231130	183000	289165030	19810	19810	19810	19810	0
150	20231130	182900	289165030	19810	19810	19810	19810	0
151	20231130	182800	289165030	19810	19810	19810	19810	0
152	20231130	182700	289165030	19810	19810	19810	19810	1154
153	20231130	182600	289165030	19810	19810	19810	19810	0
154	20231130	182500	289165030	19810	19810	19810	19810	0
155	20231130	182400	289165030	19810	19810	19810	19810	0
156	20231130	182300	289165030	19810	19810	19810	19810	0
157	20231130	182200	289165030	19810	19810	19810	19810	0
158	20231130	182100	289165030	19810	19810	19810	19810	0
159	20231130	182000	289165030	19810	19810	19810	19810	0
160	20231130	181900	289165030	19810	19810	19810	19810	0
161	20231130	181800	289165030	19810	19810	19810	19810	0
162	20231130	181700	289165030	19810	19810	19810	19810	0
163	20231130	181600	289165030	19810	19810	19810	19810	0
164	20231130	181500	289165030	19810	19810	19810	19810	0
165	20231130	181400	289165030	19810	19810	19810	19810	0
166	20231130	181300	289165030	19810	19810	19810	19810	0
167	20231130	181200	289165030	19810	19810	19810	19810	0
168	20231130	181100	289165030	19810	19810	19810	19810	0
169	20231130	181000	289165030	19810	19810	19810	19810	0
170	20231130	180900	289165030	19810	19810	19810	19810	0
171	20231130	180800	289165030	19810	19810	19810	19810	0
172	20231130	180700	289165030	19810	19810	19810	19810	0
173	20231130	180600	289165030	19810	19810	19810	19810	0
174	20231130	180500	289165030	19810	19810	19810	19810	0
175	20231130	180400	289165030	19810	19810	19810	19810	0
176	20231130	180300	289165030	19810	19810	19810	19810	0
177	20231130	180200	289165030	19810	19810	19810	19810	0
178	20231130	180100	289165030	19810	19810	19810	19810	0
179	20231130	180000	289165030	19810	19810	19810	19810	0
180	20231130	175900	289165030	19810	19810	19810	19810	0
181	20231130	175800	289165030	19810	19810	19810	19810	0
182	20231130	175700	289165030	19810	19810	19810	19810	1154
183	20231130	175600	289165030	19810	19810	19810	19810	0
184	20231130	175500	289165030	19810	19810	19810	19810	0
185	20231130	175400	289165030	19810	19810	19810	19810	0
186	20231130	175300	289165030	19810	19810	19810	19810	0
187	20231130	175200	289165030	19810	19810	19810	19810	0
188	20231130	175100	289165030	19810	19810	19810	19810	0
189	20231130	175000	289165030	19810	19810	19810	19810	0
190	20231130	174900	289165030	19810	19810	19810	19810	0
191	20231130	174800	289165030	19810	19810	19810	19810	0
192	20231130	174700	289165030	19810	19810	19810	19810	0
193	20231130	174600	289165030	19810	19810	19810	19810	0
194	20231130	174500	289165030	19810	19810	19810	19810	0
195	20231130	174400	289165030	19810	19810	19810	19810	0
196	20231130	174300	289165030	19810	19810	19810	19810	0
197	20231130	174200	289165030	19810	19810	19810	19810	0
198	20231130	174100	289165030	19810	19810	19810	19810	0
199	20231130	174000	289165030	19810	19810	19810	19810	0
200	20231130	173900	289165030	19810	19810	19810	19810	0
201	20231130	173800	289165030	19810	19810	19810	19810	0
202	20231130	173700	289165030	19810	19810	19810	19810	0
203	20231130	173600	289165030	19810	19810	19810	19810	0
204	20231130	173500	289165030	19810	19810	19810	19810	0
205	20231130	173400	289165030	19810	19810	19810	19810	0
206	20231130	173300	289165030	19810	19810	19810	19810	0
207	20231130	173200	289165030	19810	19810	19810	19810	0
208	20231130	173100	289165030	19810	19810	19810	19810	0
209	20231130	173000	289165030	19810	19810	19810	19810	0
210	20231130	172900	289165030	19810	19810	19810	19810	0
211	20231130	172800	289165030	19810	19810	19810	19810	0
212	20231130	172700	289165030	19810	19810	19810	19810	1154
213	20231130	172600	289165030	19810	19810	19810	19810	0
214	20231130	172500	289165030	19810	19810	19810	19810	0
215	20231130	172400	289165030	19810	19810	19810	19810	0
216	20231130	172300	289165030	19810	19810	19810	19810	0
217	20231130	172200	289165030	19810	19810	19810	19810	0
218	20231130	172100	289165030	19810	19810	19810	19810	0
219	20231130	172000	289165030	19810	19810	19810	19810	0
220	20231130	171900	289165030	19810	19810	19810	19810	0
221	20231130	171800	289165030	19810	19810	19810	19810	0
222	20231130	171700	289165030	19810	19810	19810	19810	0
223	20231130	171600	289165030	19810	19810	19810	19810	0
224	20231130	171500	289165030	19810	19810	19810	19810	0
225	20231130	171400	289165030	19810	19810	19810	19810	0
226	20231130	171300	289165030	19810	19810	19810	19810	0
227	20231130	171200	289165030	19810	19810	19810	19810	0
228	20231130	171100	289165030	19810	19810	19810	19810	0
229	20231130	171000	289165030	19810	19810	19810	19810	0
230	20231130	170900	289165030	19810	19810	19810	19810	0
231	20231130	170800	289165030	19810	19810	19810	19810	0
232	20231130	170700	289165030	19810	19810	19810	19810	0
233	20231130	170600	289165030	19810	19810	19810	19810	0
234	20231130	170500	289165030	19810	19810	19810	19810	0
235	20231130	170400	289165030	19810	19810	19810	19810	0
236	20231130	170300	289165030	19810	19810	19810	19810	0
237	20231130	170200	289165030	19810	19810	19810	19810	0
238	20231130	170100	289165030	19810	19810	19810	19810	0
239	20231130	170000	289165030	19810	19810	19810	19810	0
240	20231130	165900	289165030	19810	19810	19810	19810	0
241	20231130	165800	289165030	19810	19810	19810	19810	0
242	20231130	165700	289165030	19810	19810	19810	19810	1154
243	20231130	165600	289165030	19810	19810	19810	19810	0
244	20231130	165500	289165030	19810	19810	19810	19810	0
245	20231130	165400	289165030	19810	19810	19810	19810	0
246	20231130	165300	289165030	19810	19810	19810	19810	0
247	20231130	165200	289165030	19810	19810	19810	19810	0
248	20231130	165100	289165030	19810	19810	19810	19810	0
249	20231130	165000	289165030	19810	19810	19810	19810	0
250	20231130	164900	289165030	19810	19810	19810	19810	0
251	20231130	164800	289165030	19810	19810	19810	19810	0
252	20231130	164700	289165030	19810	19810	19810	19810	0
253	20231130	164600	289165030	19810	19810	19810	19810	0
254	20231130	164500	289165030	19810	19810	19810	19810	0
255	20231130	164400	289165030	19810	19810	19810	19810	0
256	20231130	164300	289165030	19810	19810	19810	19810	0
257	20231130	164200	289165030	19810	19810	19810	19810	0
258	20231130	164100	289165030	19810	19810	19810	19810	0
259	20231130	164000	289165030	19810	19810	19810	19810	0
260	20231130	163900	289165030	19810	19810	19810	19810	0
261	20231130	163800	289165030	19810	19810	19810	19810	0
262	20231130	163700	289165030	19810	19810	19810	19810	0
263	20231130	163600	289165030	19810	19810	19810	19810	0
264	20231130	163500	289165030	19810	19810	19810	19810	0
265	20231130	163400	289165030	19810	19810	19810	19810	0
266	20231130	163300	289165030	19810	19810	19810	19810	0
267	20231130	163200	289165030	19810	19810	19810	19810	0
268	20231130	163100	289165030	19810	19810	19810	19810	0
269	20231130	163000	289165030	19810	19810	19810	19810	0
270	20231130	162900	289165030	19810	19810	19810	19810	0
271	20231130	162800	289165030	19810	19810	19810	19810	0
272	20231130	162700	289165030	19810	19810	19810	19810	1154
273	20231130	162600	289165030	19810	19810	19810	19810	0
274	20231130	162500	289165030	19810	19810	19810	19810	0
275	20231130	162400	289165030	19810	19810	19810	19810	0
276	20231130	162300	289165030	19810	19810	19810	19810	0
277	20231130	162200	289165030	19810	19810	19810	19810	0
278	20231130	162100	289165030	19810	19810	19810	19810	0
279	20231130	162000	289165030	19810	19810	19810	19810	0
280	20231130	161900	289165030	19810	19810	19810	19810	0
281	20231130	161800	289165030	19810	19810	19810	19810	0
282	20231130	161700	289165030	19810	19810	19810	19810	0
283	20231130	161600	289165030	19810	19810	19810	19810	0
284	20231130	161500	289165030	19810	19810	19810	19810	0
285	20231130	161400	289165030	19810	19810	19810	19810	0
286	20231130	161300	289165030	19810	19810	19810	19810	0
287	20231130	161200	289165030	19810	19810	19810	19810	0
288	20231130	161100	289165030	19810	19810	19810	19810	0
289	20231130	161000	289165030	19810	19810	19810	19810	0
290	20231130	160900	289165030	19810	19810	19810	19810	0
291	20231130	160800	289165030	19810	19810	19810	19810	0
292	20231130	160700	289165030	19810	19810	19810	19810	0
293	20231130	160600	289165030	19810	19810	19810	19810	0
294	20231130	160500	289165030	19810	19810	19810	19810	0
295	20231130	160400	289165030	19810	19810	19810	19810	0
296	20231130	160300	289165030	19810	19810	19810	19810	0
297	20231130	160200	289165030	19810	19810	19810	19810	0
298	20231130	160100	289165030	19810	19810	19810	19810	0
299	20231130	160000	289165030	19810	19810	19810	19810	0
300	20231130	155900	289165030	19810	19810	19810	19810	0
301	20231130	155800	289165030	19810	19810	19810	19810	0
302	20231130	155700	289165030	19810	19810	19810	19810	1154
303	20231130	155600	289165030	19810	19810	19810	19810	0
304	20231130	155500	289165030	19810	19810	19810	19810	0
305	20231130	155400	289165030	19810	19810	19810	19810	0
306	20231130	155300	289165030	19810	19810	19810	19810	0
307	20231130	155200	289165030	19810	19810	19810	19810	0
308	20231130	155100	289165030	19810	19810	19810	19810	0
309	20231130	155000	289165030	19810	19810	19810	19810	0
310	20231130	154900	289165030	19810	19810	19810	19810	0
311	20231130	154800	289165030	19810	19810	19810	19810	0
312	20231130	154700	289165030	19810	19810	19810	19810	0
313	20231130	154600	289165030	19810	19810	19810	19810	0
314	20231130	154500	289165030	19810	19810	19810	19810	0
315	20231130	154400	289165030	19810	19810	19810	19810	0
316	20231130	154300	289165030	19810	19810	19810	19810	0
317	20231130	154200	289165030	19810	19810	19810	19810	0
318	20231130	154100	289165030	19810	19810	19810	19810	0
319	20231130	154000	289165030	19810	19810	19810	19810	0
320	20231130	153900	289165030	19810	19810	19810	19810	0
321	20231130	153800	289165030	19810	19810	19810	19810	0
322	20231130	153700	289165030	19810	19810	19810	19810	0
323	20231130	153600	289165030	19810	19810	19810	19810	0
324	20231130	153500	289165030	19810	19810	19810	19810	0
325	20231130	153400	289165030	19810	19810	19810	19810	0
326	20231130	153300	289165030	19810	19810	19810	19810	0
327	20231130	153200	289165030	19810	19810	19810	19810	0
328	20231130	153100	289165030	19810	19810	19810	19810	0
329	20231130	153000	289165030	19810	19810	19810	19810	1154
330	20231130	152900	266304290	19830	19830	19830	19830	0
331	20231130	152800	266304290	19830	19830	19830	19830	0
332	20231130	152700	266304290	19830	19830	19830	19830	0
333	20231130	152600	266304290	19830	19830	19830	19830	0
334	20231130	152500	266304290	19830	19830	19830	19830	0
335	20231130	152400	266304290	19830	19830	19830	19830	0
336	20231130	152300	266304290	19830	19830	19830	19830	0
337	20231130	152200	266304290	19830	19830	19830	19830	0
338	20231130	152100	266304290	19830	19830	19830	19830	0
339	20231130	152000	266304290	19830	19830	19830	19830	0
340	20231130	151900	266304290	19830	19830	19830	19810	170
341	20231130	151800	262934910	19830	19830	19830	19820	200
342	20231130	151700	258970430	19820	19820	19820	19820	68
343	20231130	151600	257622670	19830	19820	19830	19820	182
344	20231130	151500	254015370	19830	19820	19830	19820	45
345	20231130	151400	253123420	19830	19820	19830	19820	38
346	20231130	151300	252370190	19820	19830	19830	19820	32
347	20231130	151200	251735900	19820	19830	19830	19820	45
348	20231130	151100	250843950	19830	19820	19830	19820	3
349	20231130	151000	250784480	19830	19830	19830	19830	40
350	20231130	150900	249991280	19830	19830	19830	19820	106
351	20231130	150800	247890300	19830	19830	19830	19830	9
352	20231130	150700	247711830	19830	19820	19830	19820	46
353	20231130	150600	246800050	19820	19830	19830	19820	40
354	20231130	150500	246007200	19820	19830	19830	19820	71
355	20231130	150400	244599920	19830	19820	19830	19810	52
356	20231130	150300	243569660	19830	19830	19830	19830	7
357	20231130	150200	243430850	19840	19830	19850	19810	2229
358	20231130	150100	199252520	19840	19850	19850	19840	22
359	20231130	150000	198815970	19850	19840	19850	19840	33
360	20231130	145900	198161240	19860	19860	19860	19860	10
361	20231130	145800	197962640	19860	19860	19860	19860	2
362	20231130	145700	197922920	19860	19860	19860	19860	0
363	20231130	145600	197922920	19860	19860	19860	19860	10
364	20231130	145500	197724320	19860	19860	19860	19860	0
365	20231130	145400	197724320	19860	19860	19860	19860	10
366	20231130	145300	197525720	19860	19860	19860	19860	0
367	20231130	145200	197525720	19860	19860	19860	19860	10
368	20231130	145100	197327120	19860	19860	19860	19860	1
369	20231130	145000	197307260	19840	19850	19860	19840	11
370	20231130	144900	197088950	19860	19860	19860	19860	1
371	20231130	144800	197069090	19860	19860	19860	19860	10
372	20231130	144700	196870490	19870	19870	19870	19870	0
373	20231130	144600	196870490	19870	19880	19880	19870	46
374	20231130	144500	195956420	19880	19880	19880	19880	3
375	20231130	144400	195896780	19880	19880	19880	19880	5
376	20231130	144300	195797380	19880	19880	19880	19870	53
377	20231130	144200	194743780	19880	19870	19880	19870	75
378	20231130	144100	193253510	19880	19850	19880	19850	576
379	20231130	144000	181809160	19850	19850	19850	19850	5
380	20231130	143900	181709910	19850	19850	19850	19850	5
381	20231130	143800	181610660	19840	19840	19840	19840	0
382	20231130	143700	181610660	19840	19840	19840	19840	9
383	20231130	143600	181432100	19840	19850	19850	19840	34
384	20231130	143500	180757250	19840	19840	19840	19840	0
385	20231130	143400	180757250	19840	19830	19840	19830	9
386	20231130	143300	180578740	19830	19840	19840	19830	88
387	20231130	143200	178833600	19850	19850	19850	19850	5
388	20231130	143100	178734350	19870	19840	19870	19840	26
389	20231130	143000	178218480	19840	19830	19840	19830	77
390	20231130	142900	176691520	19840	19840	19840	19840	5
391	20231130	142800	176592320	19840	19840	19840	19840	6
392	20231130	142700	176473280	19840	19850	19850	19840	6
393	20231130	142600	176354190	19860	19870	19870	19860	45
394	20231130	142500	175460440	19860	19860	19860	19860	4
395	20231130	142400	175381000	19870	19870	19870	19870	26
396	20231130	142300	174864380	19870	19870	19870	19870	6
397	20231130	142200	174745160	19870	19870	19870	19870	5
398	20231130	142100	174645810	19870	19870	19870	19870	5
399	20231130	142000	174546460	19870	19880	19880	19870	67
400	20231130	141900	173215120	19880	19880	19880	19880	0
401	20231130	141800	173215120	19880	19880	19880	19880	5
402	20231130	141700	173115720	19870	19870	19870	19870	43
403	20231130	141600	172261310	19870	19870	19870	19870	6
404	20231130	141500	172142090	19870	19870	19870	19870	5
405	20231130	141400	172042740	19870	19870	19870	19870	5
406	20231130	141300	171943390	19870	19870	19870	19870	5
407	20231130	141200	171844040	19870	19870	19870	19870	0
408	20231130	141100	171844040	19870	19870	19870	19870	5
409	20231130	141000	171744690	19870	19870	19870	19870	29
410	20231130	140900	171168460	19880	19880	19880	19880	5
411	20231130	140800	171069060	19880	19880	19880	19880	5
412	20231130	140700	170969660	19880	19880	19880	19880	5
413	20231130	140600	170870260	19870	19870	19870	19870	31
414	20231130	140500	170254290	19870	19870	19870	19870	5
415	20231130	140400	170154940	19870	19870	19870	19870	5
416	20231130	140300	170055590	19870	19870	19870	19870	10
417	20231130	140200	169856890	19880	19880	19880	19880	0
418	20231130	140100	169856890	19880	19870	19880	19870	10
419	20231130	140000	169658100	19880	19880	19880	19880	0
420	20231130	135900	169658100	19880	19880	19880	19880	0
421	20231130	135800	169658100	19880	19880	19880	19880	10
422	20231130	135700	169459300	19880	19880	19880	19880	5
423	20231130	135600	169359900	19880	19860	19880	19860	124
424	20231130	135500	166897010	19860	19830	19860	19830	51
425	20231130	135400	165884970	19820	19820	19820	19820	87
426	20231130	135300	164160630	19820	19820	19820	19820	15
427	20231130	135200	163863330	19810	19810	19810	19810	67
428	20231130	135100	162536060	19820	19820	19820	19820	5
429	20231130	135000	162436960	19810	19820	19820	19810	6
430	20231130	134900	162318050	19820	19810	19820	19810	43
431	20231130	134800	161466170	19820	19820	19820	19820	55
432	20231130	134700	160376070	19820	19820	19820	19820	5
433	20231130	134600	160276970	19820	19820	19820	19820	1
434	20231130	134500	160257150	19820	19820	19820	19820	5
435	20231130	134400	160158050	19820	19820	19820	19820	5
436	20231130	134300	160058950	19820	19820	19820	19820	5
437	20231130	134200	159959850	19820	19820	19820	19820	5
438	20231130	134100	159860750	19820	19820	19820	19820	5
439	20231130	134000	159761650	19820	19820	19820	19820	5
440	20231130	133900	159662550	19820	19820	19820	19820	0
441	20231130	133800	159662550	19820	19810	19820	19810	50
442	20231130	133700	158671980	19820	19820	19820	19820	5
443	20231130	133600	158572880	19820	19820	19820	19820	5
444	20231130	133500	158473780	19820	19820	19820	19820	5
445	20231130	133400	158374680	19820	19820	19820	19820	5
446	20231130	133300	158275580	19820	19820	19820	19820	0
447	20231130	133200	158275580	19820	19820	19820	19820	6
448	20231130	133100	158156660	19820	19820	19820	19820	5
449	20231130	133000	158057560	19810	19810	19820	19810	30
450	20231130	132900	157463210	19820	19810	19820	19810	15
451	20231130	132800	157166010	19820	19820	19820	19820	5
452	20231130	132700	157066910	19820	19820	19820	19820	5
453	20231130	132600	156967810	19820	19820	19820	19820	0
454	20231130	132500	156967810	19820	19820	19820	19820	6
455	20231130	132400	156848890	19820	19820	19820	19820	5
456	20231130	132300	156749790	19820	19820	19820	19820	5
457	20231130	132200	156650690	19820	19820	19820	19820	5
458	20231130	132100	156551590	19820	19820	19820	19820	5
459	20231130	132000	156452490	19810	19810	19810	19810	1
460	20231130	131900	156432680	19820	19820	19820	19820	0
461	20231130	131800	156432680	19820	19820	19820	19820	0
462	20231130	131700	156432680	19820	19820	19820	19820	0
463	20231130	131600	156432680	19820	19820	19820	19820	0
464	20231130	131500	156432680	19820	19820	19820	19820	0
465	20231130	131400	156432680	19820	19820	19820	19820	73
466	20231130	131300	154985820	19820	19820	19820	19820	0
467	20231130	131200	154985820	19820	19820	19820	19820	50
468	20231130	131100	153994820	19820	19820	19820	19820	0
469	20231130	131000	153994820	19820	19820	19820	19820	10
470	20231130	130900	153796620	19830	19830	19830	19830	0
471	20231130	130800	153796620	19830	19830	19830	19830	0
472	20231130	130700	153796620	19830	19830	19830	19830	8
473	20231130	130600	153637980	19830	19830	19830	19830	0
474	20231130	130500	153637980	19830	19830	19830	19830	1
475	20231130	130400	153618150	19820	19820	19820	19820	0
476	20231130	130300	153618150	19820	19820	19820	19820	0
477	20231130	130200	153618150	19820	19820	19820	19820	1
478	20231130	130100	153598330	19820	19820	19820	19820	0
479	20231130	130000	153598330	19820	19820	19820	19820	41
480	20231130	125900	152785710	19850	19850	19850	19850	0
481	20231130	125800	152785710	19850	19830	19850	19830	24
482	20231130	125700	152309590	19830	19830	19830	19830	0
483	20231130	125600	152309590	19830	19830	19830	19830	1
484	20231130	125500	152289760	19830	19830	19830	19830	0
485	20231130	125400	152289760	19830	19830	19830	19830	0
486	20231130	125300	152289760	19830	19830	19830	19830	0
487	20231130	125200	152289760	19830	19830	19830	19830	14
488	20231130	125100	152012140	19820	19820	19820	19820	1
489	20231130	125000	151992320	19820	19820	19820	19820	0
490	20231130	124900	151992320	19820	19820	19820	19820	0
491	20231130	124800	151992320	19820	19820	19820	19820	0
492	20231130	124700	151992320	19820	19820	19820	19820	35
493	20231130	124600	151298620	19820	19830	19830	19820	87
494	20231130	124500	149573430	19820	19820	19820	19820	0
495	20231130	124400	149573430	19820	19820	19820	19820	0
496	20231130	124300	149573430	19820	19820	19820	19820	4
497	20231130	124200	149494150	19820	19820	19820	19820	0
498	20231130	124100	149494150	19820	19820	19820	19820	2
499	20231130	124000	149454510	19820	19820	19820	19820	0
500	20231130	123900	149454510	19820	19820	19820	19820	2
501	20231130	123800	149414870	19820	19820	19820	19820	25
502	20231130	123700	148919370	19830	19830	19830	19830	0
503	20231130	123600	148919370	19830	19830	19830	19830	0
504	20231130	123500	148919370	19830	19830	19830	19830	0
505	20231130	123400	148919370	19830	19830	19830	19830	13
506	20231130	123300	148661580	19830	19840	19840	19830	3
507	20231130	123200	148602070	19830	19830	19830	19830	0
508	20231130	123100	148602070	19830	19830	19830	19830	0
509	20231130	123000	148602070	19830	19830	19830	19830	1
510	20231130	122900	148582240	19830	19830	19830	19830	0
511	20231130	122800	148582240	19830	19830	19830	19830	0
512	20231130	122700	148582240	19830	19830	19830	19830	0
513	20231130	122600	148582240	19830	19830	19830	19830	0
514	20231130	122500	148582240	19830	19830	19830	19830	0
515	20231130	122400	148582240	19830	19830	19830	19830	34
516	20231130	122300	147908020	19830	19830	19830	19830	0
517	20231130	122200	147908020	19830	19830	19830	19830	0
518	20231130	122100	147908020	19830	19830	19830	19830	1
519	20231130	122000	147888190	19850	19850	19850	19850	0
520	20231130	121900	147888190	19850	19850	19850	19850	0
521	20231130	121800	147888190	19850	19850	19850	19850	0
522	20231130	121700	147888190	19850	19850	19850	19850	0
523	20231130	121600	147888190	19850	19850	19850	19850	0
524	20231130	121500	147888190	19850	19850	19850	19850	33
525	20231130	121400	147233140	19850	19850	19850	19850	27
526	20231130	121300	146697190	19850	19850	19850	19850	0
527	20231130	121200	146697190	19850	19850	19850	19850	1
528	20231130	121100	146677340	19830	19830	19830	19830	1
529	20231130	121000	146657510	19850	19850	19850	19850	0
530	20231130	120900	146657510	19850	19850	19850	19850	0
531	20231130	120800	146657510	19850	19850	19850	19850	1
532	20231130	120700	146637660	19830	19830	19830	19830	2
533	20231130	120600	146598000	19850	19850	19850	19850	0
534	20231130	120500	146598000	19850	19850	19850	19850	0
535	20231130	120400	146598000	19850	19830	19850	19830	4
536	20231130	120300	146518660	19830	19830	19830	19830	3
537	20231130	120200	146459170	19850	19830	19850	19830	8
538	20231130	120100	146300510	19830	19830	19850	19830	35
539	20231130	120000	145606440	19850	19830	19850	19830	4
540	20231130	115900	145527100	19850	19850	19850	19850	0
541	20231130	115800	145527100	19850	19850	19850	19850	0
542	20231130	115700	145527100	19850	19850	19850	19850	0
543	20231130	115600	145527100	19850	19830	19850	19830	21
544	20231130	115500	145110630	19830	19830	19830	19830	1
545	20231130	115400	145090800	19830	19830	19830	19830	0
546	20231130	115300	145090800	19830	19830	19830	19830	4
547	20231130	115200	145011480	19850	19860	19860	19850	51
548	20231130	115100	143999120	19850	19850	19850	19850	1
549	20231130	115000	143979270	19860	19860	19860	19860	0
550	20231130	114900	143979270	19860	19860	19860	19860	0
551	20231130	114800	143979270	19860	19860	19860	19860	1
552	20231130	114700	143959410	19860	19860	19860	19860	0
553	20231130	114600	143959410	19860	19860	19860	19860	0
554	20231130	114500	143959410	19860	19860	19860	19860	1
555	20231130	114400	143939550	19850	19850	19850	19850	14
556	20231130	114300	143661650	19850	19850	19850	19850	23
557	20231130	114200	143205100	19850	19850	19850	19850	12
558	20231130	114100	142966900	19860	19860	19860	19860	0
559	20231130	114000	142966900	19860	19860	19860	19860	0
560	20231130	113900	142966900	19860	19860	19860	19860	0
561	20231130	113800	142966900	19860	19860	19860	19860	0
562	20231130	113700	142966900	19860	19860	19860	19860	0
563	20231130	113600	142966900	19860	19860	19860	19860	1
564	20231130	113500	142947040	19860	19860	19860	19860	1
565	20231130	113400	142927180	19860	19860	19860	19860	0
566	20231130	113300	142927180	19860	19860	19860	19860	0
567	20231130	113200	142927180	19860	19860	19860	19860	0
568	20231130	113100	142927180	19860	19850	19860	19820	9
569	20231130	113000	142748640	19850	19850	19860	19850	8
570	20231130	112900	142589830	19850	19850	19850	19850	0
571	20231130	112800	142589830	19850	19850	19850	19850	0
572	20231130	112700	142589830	19850	19850	19850	19850	0
573	20231130	112600	142589830	19850	19850	19850	19850	16
574	20231130	112500	142272230	19860	19860	19860	19860	0
575	20231130	112400	142272230	19860	19860	19860	19860	0
576	20231130	112300	142272230	19860	19860	19860	19860	0
577	20231130	112200	142272230	19860	19860	19860	19860	0
578	20231130	112100	142272230	19860	19850	19860	19850	5
579	20231130	112000	142172970	19850	19850	19850	19850	180
580	20231130	111900	138599970	19850	19850	19850	19850	0
581	20231130	111800	138599970	19850	19850	19850	19850	0
582	20231130	111700	138599970	19850	19850	19850	19850	0
583	20231130	111600	138599970	19850	19850	19850	19850	1
584	20231130	111500	138580120	19830	19820	19830	19820	24
585	20231130	111400	138104430	19850	19850	19850	19850	0
586	20231130	111300	138104430	19850	19850	19850	19850	0
587	20231130	111200	138104430	19850	19850	19850	19850	0
588	20231130	111100	138104430	19850	19850	19850	19850	0
589	20231130	111000	138104430	19850	19850	19850	19850	0
590	20231130	110900	138104430	19850	19850	19850	19850	0
591	20231130	110800	138104430	19850	19850	19850	19850	0
592	20231130	110700	138104430	19850	19850	19850	19850	0
593	20231130	110600	138104430	19850	19850	19850	19850	0
594	20231130	110500	138104430	19850	19850	19850	19850	0
595	20231130	110400	138104430	19850	19850	19850	19850	0
596	20231130	110300	138104430	19850	19820	19850	19820	12
597	20231130	110200	137866510	19850	19850	19850	19850	0
598	20231130	110100	137866510	19850	19850	19850	19850	0
599	20231130	110000	137866510	19850	19850	19850	19850	1
600	20231130	105900	137846660	19850	19850	19850	19850	0
601	20231130	105800	137846660	19850	19850	19850	19850	0
602	20231130	105700	137846660	19850	19820	19850	19820	38
603	20231130	105600	137093470	19840	19840	19840	19840	67
604	20231130	105500	135764190	19840	19840	19840	19840	0
605	20231130	105400	135764190	19840	19820	19840	19820	2
606	20231130	105300	135724530	19820	19820	19820	19820	3
607	20231130	105200	135665070	19820	19820	19820	19820	1
608	20231130	105100	135645250	19840	19840	19840	19840	0
609	20231130	105000	135645250	19840	19840	19840	19840	0
610	20231130	104900	135645250	19840	19840	19840	19840	0
611	20231130	104800	135645250	19840	19840	19840	19840	5
612	20231130	104700	135546050	19840	19840	19840	19840	0
613	20231130	104600	135546050	19840	19840	19840	19840	1
614	20231130	104500	135526210	19840	19840	19840	19840	9
615	20231130	104400	135347650	19820	19820	19820	19820	0
616	20231130	104300	135347650	19820	19820	19820	19820	0
617	20231130	104200	135347650	19820	19820	19820	19820	0
618	20231130	104100	135347650	19820	19820	19820	19820	0
619	20231130	104000	135347650	19820	19820	19820	19820	1
620	20231130	103900	135327830	19810	19810	19810	19810	0
621	20231130	103800	135327830	19810	19810	19810	19810	0
622	20231130	103700	135327830	19810	19810	19810	19810	0
623	20231130	103600	135327830	19810	19810	19810	19810	30
624	20231130	103500	134733530	19810	19810	19810	19810	0
625	20231130	103400	134733530	19810	19810	19810	19810	1
626	20231130	103300	134713720	19850	19850	19850	19850	3
627	20231130	103200	134654170	19850	19850	19850	19850	0
628	20231130	103100	134654170	19850	19800	19850	19800	102
629	20231130	103000	132631720	19800	19800	19800	19800	0
630	20231130	102900	132631720	19800	19800	19800	19800	0
631	20231130	102800	132631720	19800	19800	19800	19800	2
632	20231130	102700	132592120	19800	19800	19800	19800	35
633	20231130	102600	131899120	19800	19800	19800	19800	0
634	20231130	102500	131899120	19800	19800	19800	19800	500
635	20231130	102400	121999120	19830	19830	19830	19830	24
636	20231130	102300	121523200	19830	19830	19830	19830	10
637	20231130	102200	121324900	19830	19800	19830	19800	5
638	20231130	102100	121225870	19800	19810	19830	19800	5
639	20231130	102000	121126820	19830	19830	19830	19830	0
640	20231130	101900	121126820	19830	19830	19830	19800	476
641	20231130	101800	111701800	19830	19830	19830	19830	2
642	20231130	101700	111662140	19830	19830	19830	19830	0
643	20231130	101600	111662140	19830	19810	19830	19810	205
644	20231130	101500	107601070	19860	19860	19860	19860	0
645	20231130	101400	107601070	19860	19860	19860	19860	0
646	20231130	101300	107601070	19860	19860	19860	19860	1
647	20231130	101200	107581210	19860	19740	19860	19740	303
648	20231130	101100	101592170	19740	19720	19740	19720	2
649	20231130	101000	101552710	19740	19710	19740	19710	43
650	20231130	100900	100705150	19740	19710	19740	19710	5
651	20231130	100800	100606570	19710	19710	19710	19710	0
652	20231130	100700	100606570	19710	19710	19710	19710	0
653	20231130	100600	100606570	19710	19710	19710	19710	21
654	20231130	100500	100192660	19710	19710	19710	19710	0
655	20231130	100400	100192660	19710	19710	19710	19710	0
656	20231130	100300	100192660	19710	19710	19710	19710	0
657	20231130	100200	100192660	19710	19700	19710	19700	289
658	20231130	100100	94498970	19700	19720	19720	19700	3
659	20231130	100000	94439840	19760	19710	19760	19710	350
660	20231130	095900	87532030	19700	19700	19700	19700	0
661	20231130	095800	87532030	19700	19700	19700	19700	25
662	20231130	095700	87039530	19710	19700	19710	19700	101
663	20231130	095600	85049820	19700	19700	19700	19700	0
664	20231130	095500	85049820	19700	19700	19700	19700	23
665	20231130	095400	84596720	19700	19700	19700	19700	1
666	20231130	095300	84577020	19700	19700	19700	19700	170
667	20231130	095200	81228020	19710	19710	19710	19710	0
668	20231130	095100	81228020	19710	19710	19710	19710	0
669	20231130	095000	81228020	19710	19710	19710	19710	181
670	20231130	094900	77660510	19700	19700	19700	19700	0
671	20231130	094800	77660510	19700	19700	19700	19700	0
672	20231130	094700	77660510	19700	19700	19700	19700	43
673	20231130	094600	76813410	19710	19710	19710	19710	0
674	20231130	094500	76813410	19710	19710	19710	19710	20
675	20231130	094400	76419210	19710	19710	19710	19710	0
676	20231130	094300	76419210	19710	19710	19710	19710	177
677	20231130	094200	72930540	19770	19770	19770	19770	0
678	20231130	094100	72930540	19770	19770	19770	19770	0
679	20231130	094000	72930540	19770	19770	19770	19770	2
680	20231130	093900	72891000	19710	19710	19710	19710	10
681	20231130	093800	72693900	19710	19780	19780	19710	16
682	20231130	093700	72378400	19780	19710	19780	19710	15
683	20231130	093600	72082680	19710	19710	19710	19710	39
684	20231130	093500	71313990	19710	19710	19710	19710	0
685	20231130	093400	71313990	19710	19710	19710	19710	0
686	20231130	093300	71313990	19710	19710	19710	19710	14
687	20231130	093200	71038050	19800	19800	19800	19800	0
688	20231130	093100	71038050	19800	19800	19800	19800	1
689	20231130	093000	71018250	19710	19710	19710	19710	0
690	20231130	092900	71018250	19710	19740	19740	19690	638
691	20231130	092800	58447470	19840	19740	19850	19740	18
692	20231130	092700	58091280	19870	19870	19870	19870	0
693	20231130	092600	58091280	19870	19690	19870	19690	104
694	20231130	092500	56039820	19680	19680	19680	19680	14
695	20231130	092400	55764300	19670	19680	19680	19670	426
696	20231130	092300	47384680	19680	19680	19680	19680	61
697	20231130	092200	46184200	19670	19700	19700	19670	978
698	20231130	092100	26932080	19710	19710	19710	19700	58
699	20231130	092000	25788920	19720	19720	19720	19720	41
700	20231130	091900	24980400	19720	19720	19720	19720	1
701	20231130	091800	24960680	19710	19700	19710	19700	64
702	20231130	091700	23699530	19740	19700	19740	19700	64
703	20231130	091600	22438690	19700	19700	19700	19700	42
704	20231130	091500	21611290	19700	19710	19710	19690	164
705	20231130	091400	18379990	19710	19710	19710	19710	0
706	20231130	091300	18379990	19710	19700	19710	19700	37
707	20231130	091200	17650740	19710	19690	19710	19690	81
708	20231130	091100	16055080	19690	19710	19710	19690	166
709	20231130	091000	12785230	19720	19710	19720	19710	25
710	20231130	090900	12292370	19710	19710	19720	19710	54
711	20231130	090800	11227660	19750	19750	19750	19750	46
712	20231130	090700	10319160	19810	19810	19810	19810	1
713	20231130	090600	10299350	19810	19710	19810	19710	104
714	20231130	090500	8247910	19820	19700	19820	19700	57
715	20231130	090400	7124890	19700	19840	19860	19700	17
716	20231130	090300	6789550	19690	19690	19690	19680	212
717	20231130	090200	2615390	19680	19680	19680	19680	56
718	20231130	090100	1513310	19670	19670	19670	19670	14
719	20231130	090000	1237930	19650	19650	19650	19640	63