KissMeData/000020/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183000	377325430	9510	9510	9510	9510	2841
3	20231130	182900	377325430	9510	9510	9510	9510	0
4	20231130	182800	377325430	9510	9510	9510	9510	0
5	20231130	182700	377325430	9510	9510	9510	9510	0
6	20231130	182600	377325430	9510	9510	9510	9510	0
7	20231130	182500	377325430	9510	9510	9510	9510	0
8	20231130	182400	377325430	9510	9510	9510	9510	0
9	20231130	182300	377325430	9510	9510	9510	9510	0
10	20231130	182200	377325430	9510	9510	9510	9510	0
11	20231130	182100	377325430	9510	9510	9510	9510	0
12	20231130	182000	377325430	9510	9510	9510	9510	0
13	20231130	181900	377325430	9510	9510	9510	9510	0
14	20231130	181800	377325430	9510	9510	9510	9510	0
15	20231130	181700	377325430	9510	9510	9510	9510	0
16	20231130	181600	377325430	9510	9510	9510	9510	0
17	20231130	181500	377325430	9510	9510	9510	9510	0
18	20231130	181400	377325430	9510	9510	9510	9510	0
19	20231130	181300	377325430	9510	9510	9510	9510	0
20	20231130	181200	377325430	9510	9510	9510	9510	0
21	20231130	181100	377325430	9510	9510	9510	9510	0
22	20231130	181000	377325430	9510	9510	9510	9510	0
23	20231130	180900	377325430	9510	9510	9510	9510	0
24	20231130	180800	377325430	9510	9510	9510	9510	0
25	20231130	180700	377325430	9510	9510	9510	9510	0
26	20231130	180600	377325430	9510	9510	9510	9510	0
27	20231130	180500	377325430	9510	9510	9510	9510	0
28	20231130	180400	377325430	9510	9510	9510	9510	0
29	20231130	180300	377325430	9510	9510	9510	9510	0
30	20231130	180200	377325430	9510	9510	9510	9510	0
31	20231130	180100	377325430	9510	9510	9510	9510	0
32	20231130	180000	377325430	9510	9510	9510	9510	2841
33	20231130	175900	377325430	9510	9510	9510	9510	0
34	20231130	175800	377325430	9510	9510	9510	9510	0
35	20231130	175700	377325430	9510	9510	9510	9510	0
36	20231130	175600	377325430	9510	9510	9510	9510	0
37	20231130	175500	377325430	9510	9510	9510	9510	0
38	20231130	175400	377325430	9510	9510	9510	9510	0
39	20231130	175300	377325430	9510	9510	9510	9510	0
40	20231130	175200	377325430	9510	9510	9510	9510	0
41	20231130	175100	377325430	9510	9510	9510	9510	0
42	20231130	175000	377325430	9510	9510	9510	9510	0
43	20231130	174900	377325430	9510	9510	9510	9510	0
44	20231130	174800	377325430	9510	9510	9510	9510	0
45	20231130	174700	377325430	9510	9510	9510	9510	0
46	20231130	174600	377325430	9510	9510	9510	9510	0
47	20231130	174500	377325430	9510	9510	9510	9510	0
48	20231130	174400	377325430	9510	9510	9510	9510	0
49	20231130	174300	377325430	9510	9510	9510	9510	0
50	20231130	174200	377325430	9510	9510	9510	9510	0
51	20231130	174100	377325430	9510	9510	9510	9510	0
52	20231130	174000	377325430	9510	9510	9510	9510	0
53	20231130	173900	377325430	9510	9510	9510	9510	0
54	20231130	173800	377325430	9510	9510	9510	9510	0
55	20231130	173700	377325430	9510	9510	9510	9510	0
56	20231130	173600	377325430	9510	9510	9510	9510	0
57	20231130	173500	377325430	9510	9510	9510	9510	0
58	20231130	173400	377325430	9510	9510	9510	9510	0
59	20231130	173300	377325430	9510	9510	9510	9510	0
60	20231130	173200	377325430	9510	9510	9510	9510	0
61	20231130	173100	377325430	9510	9510	9510	9510	0
62	20231130	173000	377325430	9510	9510	9510	9510	2841
63	20231130	172900	377325430	9510	9510	9510	9510	0
64	20231130	172800	377325430	9510	9510	9510	9510	0
65	20231130	172700	377325430	9510	9510	9510	9510	0
66	20231130	172600	377325430	9510	9510	9510	9510	0
67	20231130	172500	377325430	9510	9510	9510	9510	0
68	20231130	172400	377325430	9510	9510	9510	9510	0
69	20231130	172300	377325430	9510	9510	9510	9510	0
70	20231130	172200	377325430	9510	9510	9510	9510	0
71	20231130	172100	377325430	9510	9510	9510	9510	0
72	20231130	172000	377325430	9510	9510	9510	9510	0
73	20231130	171900	377325430	9510	9510	9510	9510	0
74	20231130	171800	377325430	9510	9510	9510	9510	0
75	20231130	171700	377325430	9510	9510	9510	9510	0
76	20231130	171600	377325430	9510	9510	9510	9510	0
77	20231130	171500	377325430	9510	9510	9510	9510	0
78	20231130	171400	377325430	9510	9510	9510	9510	0
79	20231130	171300	377325430	9510	9510	9510	9510	0
80	20231130	171200	377325430	9510	9510	9510	9510	0
81	20231130	171100	377325430	9510	9510	9510	9510	0
82	20231130	171000	377325430	9510	9510	9510	9510	0
83	20231130	170900	377325430	9510	9510	9510	9510	0
84	20231130	170800	377325430	9510	9510	9510	9510	0
85	20231130	170700	377325430	9510	9510	9510	9510	0
86	20231130	170600	377325430	9510	9510	9510	9510	0
87	20231130	170500	377325430	9510	9510	9510	9510	0
88	20231130	170400	377325430	9510	9510	9510	9510	0
89	20231130	170300	377325430	9510	9510	9510	9510	0
90	20231130	170200	377325430	9510	9510	9510	9510	0
91	20231130	170100	377325430	9510	9510	9510	9510	0
92	20231130	170000	377325430	9510	9510	9510	9510	2841
93	20231130	165900	377325430	9510	9510	9510	9510	0
94	20231130	165800	377325430	9510	9510	9510	9510	0
95	20231130	165700	377325430	9510	9510	9510	9510	0
96	20231130	165600	377325430	9510	9510	9510	9510	0
97	20231130	165500	377325430	9510	9510	9510	9510	0
98	20231130	165400	377325430	9510	9510	9510	9510	0
99	20231130	165300	377325430	9510	9510	9510	9510	0
100	20231130	165200	377325430	9510	9510	9510	9510	0
101	20231130	165100	377325430	9510	9510	9510	9510	0
102	20231130	165000	377325430	9510	9510	9510	9510	0
103	20231130	164900	377325430	9510	9510	9510	9510	0
104	20231130	164800	377325430	9510	9510	9510	9510	0
105	20231130	164700	377325430	9510	9510	9510	9510	0
106	20231130	164600	377325430	9510	9510	9510	9510	0
107	20231130	164500	377325430	9510	9510	9510	9510	0
108	20231130	164400	377325430	9510	9510	9510	9510	0
109	20231130	164300	377325430	9510	9510	9510	9510	0
110	20231130	164200	377325430	9510	9510	9510	9510	0
111	20231130	164100	377325430	9510	9510	9510	9510	0
112	20231130	164000	377325430	9510	9510	9510	9510	0
113	20231130	163900	377325430	9510	9510	9510	9510	0
114	20231130	163800	377325430	9510	9510	9510	9510	0
115	20231130	163700	377325430	9510	9510	9510	9510	0
116	20231130	163600	377325430	9510	9510	9510	9510	0
117	20231130	163500	377325430	9510	9510	9510	9510	0
118	20231130	163400	377325430	9510	9510	9510	9510	0
119	20231130	163300	377325430	9510	9510	9510	9510	0
120	20231130	163200	377325430	9510	9510	9510	9510	0
121	20231130	163100	377325430	9510	9510	9510	9510	0
122	20231130	163000	377325430	9510	9510	9510	9510	2841
123	20231130	162900	377325430	9510	9510	9510	9510	0
124	20231130	162800	377325430	9510	9510	9510	9510	0
125	20231130	162700	377325430	9510	9510	9510	9510	0
126	20231130	162600	377325430	9510	9510	9510	9510	0
127	20231130	162500	377325430	9510	9510	9510	9510	0
128	20231130	162400	377325430	9510	9510	9510	9510	0
129	20231130	162300	377325430	9510	9510	9510	9510	0
130	20231130	162200	377325430	9510	9510	9510	9510	0
131	20231130	162100	377325430	9510	9510	9510	9510	0
132	20231130	162000	377325430	9510	9510	9510	9510	0
133	20231130	161900	377325430	9510	9510	9510	9510	0
134	20231130	161800	377325430	9510	9510	9510	9510	0
135	20231130	161700	377325430	9510	9510	9510	9510	0
136	20231130	161600	377325430	9510	9510	9510	9510	0
137	20231130	161500	377325430	9510	9510	9510	9510	0
138	20231130	161400	377325430	9510	9510	9510	9510	0
139	20231130	161300	377325430	9510	9510	9510	9510	0
140	20231130	161200	377325430	9510	9510	9510	9510	0
141	20231130	161100	377325430	9510	9510	9510	9510	0
142	20231130	161000	377325430	9510	9510	9510	9510	0
143	20231130	160900	377325430	9510	9510	9510	9510	0
144	20231130	160800	377325430	9510	9510	9510	9510	0
145	20231130	160700	377325430	9510	9510	9510	9510	0
146	20231130	160600	377325430	9510	9510	9510	9510	0
147	20231130	160500	377325430	9510	9510	9510	9510	0
148	20231130	160400	377325430	9510	9510	9510	9510	0
149	20231130	160300	377325430	9510	9510	9510	9510	0
150	20231130	160200	377325430	9510	9510	9510	9510	0
151	20231130	160100	377325430	9510	9510	9510	9510	0
152	20231130	160000	377325430	9510	9510	9510	9510	2841
153	20231130	155900	377325430	9510	9510	9510	9510	0
154	20231130	155800	377325430	9510	9510	9510	9510	0
155	20231130	155700	377325430	9510	9510	9510	9510	0
156	20231130	155600	377325430	9510	9510	9510	9510	0
157	20231130	155500	377325430	9510	9510	9510	9510	0
158	20231130	155400	377325430	9510	9510	9510	9510	0
159	20231130	155300	377325430	9510	9510	9510	9510	0
160	20231130	155200	377325430	9510	9510	9510	9510	0
161	20231130	155100	377325430	9510	9510	9510	9510	0
162	20231130	155000	377325430	9510	9510	9510	9510	0
163	20231130	154900	377325430	9510	9510	9510	9510	0
164	20231130	154800	377325430	9510	9510	9510	9510	0
165	20231130	154700	377325430	9510	9510	9510	9510	0
166	20231130	154600	377325430	9510	9510	9510	9510	0
167	20231130	154500	377325430	9510	9510	9510	9510	0
168	20231130	154400	377325430	9510	9510	9510	9510	0
169	20231130	154300	377325430	9510	9510	9510	9510	0
170	20231130	154200	377325430	9510	9510	9510	9510	0
171	20231130	154100	377325430	9510	9510	9510	9510	0
172	20231130	154000	377325430	9510	9510	9510	9510	0
173	20231130	153900	377325430	9510	9510	9510	9510	0
174	20231130	153800	377325430	9510	9510	9510	9510	0
175	20231130	153700	377325430	9510	9510	9510	9510	0
176	20231130	153600	377325430	9510	9510	9510	9510	0
177	20231130	153500	377325430	9510	9510	9510	9510	0
178	20231130	153400	377325430	9510	9510	9510	9510	0
179	20231130	153300	377325430	9510	9510	9510	9510	0
180	20231130	153200	377325430	9510	9510	9510	9510	0
181	20231130	153100	377325430	9510	9510	9510	9510	0
182	20231130	153000	377325430	9510	9510	9510	9510	5682
183	20231130	152900	350307520	9520	9520	9520	9520	0
184	20231130	152800	350307520	9520	9520	9520	9520	0
185	20231130	152700	350307520	9520	9520	9520	9520	0
186	20231130	152600	350307520	9520	9520	9520	9520	0
187	20231130	152500	350307520	9520	9520	9520	9520	0
188	20231130	152400	350307520	9520	9520	9520	9520	0
189	20231130	152300	350307520	9520	9520	9520	9520	0
190	20231130	152200	350307520	9520	9520	9520	9520	0
191	20231130	152100	350307520	9520	9520	9520	9520	0
192	20231130	152000	350307520	9520	9520	9520	9520	0
193	20231130	151900	350307520	9520	9520	9520	9520	86
194	20231130	151800	349488800	9520	9520	9520	9520	23
195	20231130	151700	349269840	9520	9520	9520	9520	56
196	20231130	151600	348736720	9560	9530	9560	9520	207
197	20231130	151500	346764040	9520	9540	9540	9520	366
198	20231130	151400	343274720	9580	9550	9580	9550	1627
199	20231130	151300	327713220	9540	9540	9540	9540	397
200	20231130	151200	323925840	9540	9540	9540	9540	0
201	20231130	151100	323925840	9540	9540	9540	9540	1
202	20231130	151000	323916300	9520	9510	9520	9510	125
203	20231130	150900	322726890	9510	9510	9510	9510	5
204	20231130	150800	322679340	9510	9530	9530	9510	201
205	20231130	150700	320763980	9530	9530	9530	9530	1
206	20231130	150600	320754450	9540	9540	9540	9540	10
207	20231130	150500	320659050	9540	9540	9540	9510	51
208	20231130	150400	320172830	9530	9510	9530	9510	199
209	20231130	150300	318278000	9510	9510	9510	9510	23
210	20231130	150200	318059270	9510	9510	9510	9510	3
211	20231130	150100	318030740	9510	9510	9510	9510	5
212	20231130	150000	317983190	9510	9520	9520	9510	15
213	20231130	145900	317840530	9510	9520	9520	9510	103
214	20231130	145800	316860000	9510	9510	9510	9510	5
215	20231130	145700	316812450	9510	9510	9520	9510	70
216	20231130	145600	316146720	9510	9510	9510	9510	3
217	20231130	145500	316118190	9510	9510	9510	9510	11
218	20231130	145400	316013580	9510	9510	9510	9510	5
219	20231130	145300	315966030	9510	9510	9510	9510	2
220	20231130	145200	315947010	9510	9510	9510	9510	3
221	20231130	145100	315918480	9510	9520	9520	9510	32
222	20231130	145000	315614130	9510	9510	9520	9510	147
223	20231130	144900	314215560	9510	9510	9510	9510	31
224	20231130	144800	313920750	9510	9510	9510	9510	13
225	20231130	144700	313797120	9510	9510	9510	9510	3
226	20231130	144600	313768590	9510	9520	9520	9510	213
227	20231130	144500	311740850	9520	9520	9520	9520	4
228	20231130	144400	311702770	9520	9520	9520	9520	2
229	20231130	144300	311683730	9520	9530	9530	9520	35
230	20231130	144200	311350430	9520	9520	9520	9520	5
231	20231130	144100	311302830	9520	9520	9520	9520	3
232	20231130	144000	311274270	9520	9530	9530	9520	4
233	20231130	143900	311236170	9520	9520	9520	9520	5
234	20231130	143800	311188570	9530	9520	9530	9520	14
235	20231130	143700	311055180	9520	9520	9520	9520	0
236	20231130	143600	311055180	9520	9520	9520	9520	22
237	20231130	143500	310845740	9520	9510	9520	9510	187
238	20231130	143400	309065570	9510	9510	9510	9510	2
239	20231130	143300	309046550	9510	9510	9510	9510	3
240	20231130	143200	309018020	9510	9510	9510	9510	2
241	20231130	143100	308999000	9510	9510	9510	9510	6
242	20231130	143000	308941940	9510	9510	9510	9510	9
243	20231130	142900	308856350	9510	9520	9520	9510	338
244	20231130	142800	305639070	9520	9520	9520	9520	2
245	20231130	142700	305620030	9520	9520	9520	9520	6
246	20231130	142600	305562910	9520	9520	9520	9520	2
247	20231130	142500	305543870	9530	9520	9530	9520	19
248	20231130	142400	305362890	9520	9520	9520	9520	15
249	20231130	142300	305220090	9520	9520	9520	9520	4
250	20231130	142200	305182010	9520	9520	9520	9520	34
251	20231130	142100	304858330	9530	9520	9530	9520	9
252	20231130	142000	304772590	9520	9520	9520	9520	10
253	20231130	141900	304677390	9520	9520	9520	9520	3
254	20231130	141800	304648830	9520	9530	9530	9520	6
255	20231130	141700	304591670	9520	9520	9520	9520	3
256	20231130	141600	304563110	9520	9520	9520	9520	37
257	20231130	141500	304210870	9520	9520	9520	9520	13
258	20231130	141400	304087110	9520	9520	9520	9520	2
259	20231130	141300	304068070	9520	9520	9520	9520	3
260	20231130	141200	304039510	9520	9520	9520	9520	5
261	20231130	141100	303991910	9520	9520	9520	9520	43
262	20231130	141000	303582550	9510	9520	9520	9510	11
263	20231130	140900	303477840	9520	9520	9520	9520	21
264	20231130	140800	303277920	9520	9510	9520	9510	31
265	20231130	140700	302982820	9510	9510	9510	9510	3
266	20231130	140600	302954290	9510	9510	9510	9510	3
267	20231130	140500	302925760	9510	9510	9510	9510	36
268	20231130	140400	302583400	9520	9520	9520	9520	16
269	20231130	140300	302431080	9520	9520	9520	9520	302
270	20231130	140200	299556040	9510	9510	9510	9510	25
271	20231130	140100	299318290	9510	9510	9520	9510	75
272	20231130	140000	298604340	9510	9510	9510	9510	37
273	20231130	135900	298252470	9520	9510	9520	9510	23
274	20231130	135800	298033540	9510	9510	9510	9510	3
275	20231130	135700	298005010	9520	9510	9520	9510	161
276	20231130	135600	296473890	9510	9520	9520	9510	221
277	20231130	135500	294370450	9520	9510	9520	9510	341
278	20231130	135400	291124560	9510	9510	9510	9510	3
279	20231130	135300	291096030	9510	9510	9510	9510	5
280	20231130	135200	291048480	9510	9510	9510	9510	4
281	20231130	135100	291010440	9520	9510	9520	9510	61
282	20231130	135000	290430130	9510	9510	9520	9510	52
283	20231130	134900	289935410	9510	9510	9510	9510	5
284	20231130	134800	289887860	9510	9510	9520	9510	59
285	20231130	134700	289326670	9520	9510	9520	9510	12
286	20231130	134600	289212450	9510	9510	9520	9510	132
287	20231130	134500	287957030	9520	9520	9520	9520	2096
288	20231130	134400	268003110	9520	9520	9520	9520	3
289	20231130	134300	267974550	9520	9520	9520	9520	2
290	20231130	134200	267955510	9520	9520	9520	9520	28
291	20231130	134100	267688950	9520	9530	9530	9520	12
292	20231130	134000	267574610	9520	9530	9530	9520	65
293	20231130	133900	266955310	9520	9520	9520	9520	2
294	20231130	133800	266936270	9520	9520	9520	9520	6
295	20231130	133700	266879150	9520	9520	9520	9520	2
296	20231130	133600	266860110	9520	9520	9520	9520	40
297	20231130	133500	266479310	9520	9520	9520	9520	43
298	20231130	133400	266069950	9520	9520	9520	9520	6
299	20231130	133300	266012830	9520	9520	9520	9520	2
300	20231130	133200	265993790	9520	9520	9520	9520	3
301	20231130	133100	265965230	9520	9520	9520	9520	5
302	20231130	133000	265917630	9520	9520	9520	9520	103
303	20231130	132900	264937070	9520	9520	9520	9520	52
304	20231130	132800	264442030	9520	9520	9520	9520	25
305	20231130	132700	264204030	9520	9520	9530	9520	6
306	20231130	132600	264146900	9520	9520	9520	9520	43
307	20231130	132500	263737540	9520	9520	9520	9520	42
308	20231130	132400	263337700	9530	9520	9530	9520	5
309	20231130	132300	263290090	9520	9520	9520	9520	4
310	20231130	132200	263252010	9520	9520	9520	9520	5
311	20231130	132100	263204410	9520	9530	9530	9520	216
312	20231130	132000	261146150	9530	9530	9530	9530	33
313	20231130	131900	260831660	9530	9530	9540	9530	6
314	20231130	131800	260774470	9530	9530	9530	9530	3
315	20231130	131700	260745880	9530	9530	9530	9530	3
316	20231130	131600	260717290	9520	9520	9520	9520	0
317	20231130	131500	260717290	9520	9530	9530	9520	245
318	20231130	131400	258384490	9520	9530	9530	9520	45
319	20231130	131300	257955880	9530	9520	9530	9520	6
320	20231130	131200	257898730	9520	9520	9520	9520	5
321	20231130	131100	257851130	9530	9530	9530	9530	1
322	20231130	131000	257841600	9520	9530	9530	9520	64
323	20231130	130900	257231810	9530	9530	9530	9520	127
324	20231130	130800	256021530	9520	9520	9530	9520	29
325	20231130	130700	255745430	9520	9520	9520	9520	3
326	20231130	130600	255716870	9520	9520	9520	9520	2
327	20231130	130500	255697830	9520	9520	9520	9520	13
328	20231130	130400	255574070	9530	9520	9530	9520	7
329	20231130	130300	255507410	9520	9520	9520	9520	3
330	20231130	130200	255478850	9530	9520	9530	9520	13
331	20231130	130100	255354980	9520	9520	9520	9520	25
332	20231130	130000	255116980	9520	9520	9520	9520	26
333	20231130	125900	254869460	9520	9520	9520	9520	3
334	20231130	125800	254840900	9520	9520	9520	9520	41
335	20231130	125700	254450580	9520	9520	9520	9520	3
336	20231130	125600	254422020	9520	9520	9520	9520	5
337	20231130	125500	254374420	9530	9520	9530	9520	29
338	20231130	125400	254098320	9530	9520	9530	9520	29
339	20231130	125300	253822190	9520	9520	9520	9520	33
340	20231130	125200	253508030	9520	9520	9520	9520	45
341	20231130	125100	253079630	9520	9520	9520	9520	3
342	20231130	125000	253051070	9520	9530	9530	9520	161
343	20231130	124900	251516760	9530	9520	9530	9520	22
344	20231130	124800	251307290	9520	9520	9520	9520	2
345	20231130	124700	251288250	9520	9520	9520	9520	25
346	20231130	124600	251050250	9520	9520	9520	9520	2
347	20231130	124500	251031210	9520	9520	9520	9520	37
348	20231130	124400	250678970	9520	9520	9520	9520	2
349	20231130	124300	250659930	9520	9520	9520	9520	3
350	20231130	124200	250631370	9520	9530	9530	9520	112
351	20231130	124100	249565030	9530	9520	9530	9520	68
352	20231130	124000	248917020	9530	9530	9530	9530	32
353	20231130	123900	248612060	9530	9530	9530	9530	0
354	20231130	123800	248612060	9530	9530	9530	9530	155
355	20231130	123700	247134910	9520	9520	9520	9520	83
356	20231130	123600	246344750	9520	9530	9530	9520	6
357	20231130	123500	246287590	9520	9530	9530	9520	38
358	20231130	123400	245925820	9520	9520	9520	9520	85
359	20231130	123300	245116620	9520	9520	9520	9520	3
360	20231130	123200	245088060	9520	9520	9520	9520	100
361	20231130	123100	244136060	9520	9530	9530	9520	3
362	20231130	123000	244107490	9520	9520	9530	9520	1614
363	20231130	122900	228742180	9520	9520	9520	9520	3
364	20231130	122800	228713620	9520	9520	9520	9520	119
365	20231130	122700	227580740	9520	9530	9530	9520	84
366	20231130	122600	226780950	9520	9520	9540	9520	73
367	20231130	122500	226085960	9520	9520	9520	9520	105
368	20231130	122400	225086360	9520	9520	9520	9520	117
369	20231130	122300	223972520	9520	9520	9520	9520	3
370	20231130	122200	223943960	9520	9530	9530	9520	77
371	20231130	122100	223210270	9530	9520	9530	9520	38
372	20231130	122000	222848160	9520	9520	9520	9520	257
373	20231130	121900	220401520	9520	9520	9520	9520	73
374	20231130	121800	219706560	9520	9520	9520	9520	3
375	20231130	121700	219678000	9520	9520	9520	9520	39
376	20231130	121600	219306720	9520	9520	9520	9520	3
377	20231130	121500	219278160	9520	9520	9530	9520	44
378	20231130	121400	218859230	9520	9520	9520	9520	3
379	20231130	121300	218830670	9520	9520	9520	9520	24
380	20231130	121200	218602190	9520	9530	9530	9520	101
381	20231130	121100	217639690	9530	9520	9530	9520	202
382	20231130	121000	215716630	9520	9520	9520	9520	0
383	20231130	120900	215716630	9520	9520	9520	9520	357
384	20231130	120800	212317990	9520	9510	9520	9510	8
385	20231130	120700	212241860	9520	9510	9520	9510	5
386	20231130	120600	212194280	9510	9520	9520	9510	216
387	20231130	120500	210138210	9520	9520	9520	9520	23
388	20231130	120400	209919250	9520	9520	9520	9520	3
389	20231130	120300	209890690	9520	9510	9520	9510	45
390	20231130	120200	209462310	9510	9510	9510	9510	3
391	20231130	120100	209433780	9510	9530	9530	9510	3005
392	20231130	120000	180837840	9530	9540	9540	9530	1088
393	20231130	115900	170459660	9540	9540	9540	9540	36
394	20231130	115800	170116220	9550	9550	9550	9550	0
395	20231130	115700	170116220	9550	9550	9550	9550	5
396	20231130	115600	170068470	9540	9540	9540	9540	0
397	20231130	115500	170068470	9540	9540	9540	9540	32
398	20231130	115400	169763190	9540	9540	9540	9540	0
399	20231130	115300	169763190	9540	9540	9540	9540	0
400	20231130	115200	169763190	9540	9540	9540	9540	0
401	20231130	115100	169763190	9540	9540	9540	9540	0
402	20231130	115000	169763190	9540	9540	9540	9540	16
403	20231130	114900	169610550	9540	9540	9540	9540	0
404	20231130	114800	169610550	9540	9540	9540	9540	100
405	20231130	114700	168656550	9550	9550	9550	9550	0
406	20231130	114600	168656550	9550	9550	9550	9550	1
407	20231130	114500	168647000	9540	9540	9540	9540	10
408	20231130	114400	168551600	9560	9560	9560	9560	0
409	20231130	114300	168551600	9560	9560	9560	9560	0
410	20231130	114200	168551600	9560	9560	9560	9560	5
411	20231130	114100	168503800	9550	9540	9550	9540	46
412	20231130	114000	168064910	9550	9550	9550	9550	10
413	20231130	113900	167969410	9550	9550	9550	9550	5
414	20231130	113800	167921660	9540	9550	9550	9540	209
415	20231130	113700	165925840	9550	9550	9550	9550	7
416	20231130	113600	165858990	9550	9550	9550	9540	543
417	20231130	113500	160677770	9550	9550	9550	9550	0
418	20231130	113400	160677770	9550	9550	9550	9550	7
419	20231130	113300	160610920	9550	9550	9550	9550	55
420	20231130	113200	160085670	9560	9560	9560	9560	0
421	20231130	113100	160085670	9560	9560	9560	9560	1
422	20231130	113000	160076110	9560	9560	9560	9560	0
423	20231130	112900	160076110	9560	9560	9560	9560	0
424	20231130	112800	160076110	9560	9560	9560	9560	1
425	20231130	112700	160066550	9550	9550	9550	9550	165
426	20231130	112600	158490800	9550	9550	9550	9550	215
427	20231130	112500	156437550	9550	9550	9550	9550	50
428	20231130	112400	155960050	9550	9550	9550	9550	0
429	20231130	112300	155960050	9550	9550	9550	9550	0
430	20231130	112200	155960050	9550	9550	9550	9550	0
431	20231130	112100	155960050	9550	9550	9550	9550	0
432	20231130	112000	155960050	9550	9550	9550	9550	10
433	20231130	111900	155864550	9550	9550	9550	9550	3
434	20231130	111800	155835900	9550	9550	9550	9550	0
435	20231130	111700	155835900	9550	9550	9550	9530	701
436	20231130	111600	149144750	9550	9550	9550	9550	2
437	20231130	111500	149125650	9530	9530	9530	9530	2
438	20231130	111400	149106590	9530	9530	9530	9530	0
439	20231130	111300	149106590	9530	9530	9530	9530	0
440	20231130	111200	149106590	9530	9530	9530	9530	4
441	20231130	111100	149068470	9530	9530	9530	9530	0
442	20231130	111000	149068470	9530	9530	9530	9530	11
443	20231130	110900	148963640	9520	9520	9520	9520	6
444	20231130	110800	148906520	9550	9550	9550	9550	0
445	20231130	110700	148906520	9550	9550	9550	9550	64
446	20231130	110600	148295320	9520	9520	9520	9520	0
447	20231130	110500	148295320	9520	9530	9530	9520	3
448	20231130	110400	148266740	9550	9550	9550	9550	0
449	20231130	110300	148266740	9550	9550	9550	9550	0
450	20231130	110200	148266740	9550	9550	9550	9550	0
451	20231130	110100	148266740	9550	9550	9550	9550	2
452	20231130	110000	148247640	9520	9530	9530	9520	16
453	20231130	105900	148095300	9550	9550	9550	9550	140
454	20231130	105800	146758300	9550	9540	9550	9540	100
455	20231130	105700	145803410	9550	9550	9550	9550	0
456	20231130	105600	145803410	9550	9550	9550	9550	0
457	20231130	105500	145803410	9550	9530	9550	9510	2377
458	20231130	105400	123166860	9550	9550	9550	9550	0
459	20231130	105300	123166860	9550	9540	9550	9540	14
460	20231130	105200	123033290	9540	9540	9540	9540	1
461	20231130	105100	123023750	9550	9550	9550	9550	2
462	20231130	105000	123004650	9530	9530	9530	9530	7
463	20231130	104900	122937940	9550	9530	9550	9530	48
464	20231130	104800	122480100	9550	9540	9550	9540	309
465	20231130	104700	119529210	9530	9530	9530	9530	1
466	20231130	104600	119519680	9550	9550	9550	9550	0
467	20231130	104500	119519680	9550	9550	9550	9550	0
468	20231130	104400	119519680	9550	9550	9550	9550	0
469	20231130	104300	119519680	9550	9550	9550	9550	0
470	20231130	104200	119519680	9550	9540	9550	9540	11
471	20231130	104100	119414640	9550	9550	9550	9550	0
472	20231130	104000	119414640	9550	9550	9550	9550	0
473	20231130	103900	119414640	9550	9550	9550	9550	0
474	20231130	103800	119414640	9550	9540	9550	9540	21
475	20231130	103700	119214290	9530	9530	9530	9530	8
476	20231130	103600	119138050	9550	9540	9550	9540	127
477	20231130	103500	117926450	9540	9540	9540	9540	0
478	20231130	103400	117926450	9540	9540	9540	9540	50
479	20231130	103300	117449450	9540	9540	9540	9540	510
480	20231130	103200	112584050	9520	9520	9520	9520	21
481	20231130	103100	112384130	9520	9530	9530	9520	52
482	20231130	103000	111888850	9520	9520	9520	9520	0
483	20231130	102900	111888850	9520	9530	9530	9520	39
484	20231130	102800	111517500	9530	9530	9530	9530	10
485	20231130	102700	111422200	9530	9530	9530	9530	20
486	20231130	102600	111231600	9530	9530	9530	9530	0
487	20231130	102500	111231600	9530	9530	9530	9530	149
488	20231130	102400	109811630	9530	9530	9530	9530	0
489	20231130	102300	109811630	9530	9530	9530	9530	55
490	20231130	102200	109287480	9520	9520	9520	9520	0
491	20231130	102100	109287480	9520	9530	9530	9520	79
492	20231130	102000	108534620	9530	9530	9530	9530	782
493	20231130	101900	101082160	9530	9530	9530	9530	0
494	20231130	101800	101082160	9530	9530	9530	9530	98
495	20231130	101700	100148220	9530	9530	9530	9530	0
496	20231130	101600	100148220	9530	9530	9530	9530	6
497	20231130	101500	100091040	9530	9510	9530	9510	260
498	20231130	101400	97618300	9510	9520	9520	9510	1975
499	20231130	101300	78828940	9520	9520	9520	9520	0
500	20231130	101200	78828940	9520	9550	9550	9520	21
501	20231130	101100	78628990	9550	9530	9550	9530	15
502	20231130	101000	78486000	9550	9550	9550	9550	0
503	20231130	100900	78486000	9550	9550	9550	9550	0
504	20231130	100800	78486000	9550	9550	9550	9550	0
505	20231130	100700	78486000	9550	9550	9550	9550	0
506	20231130	100600	78486000	9550	9530	9550	9530	11
507	20231130	100500	78381150	9540	9530	9550	9520	83
508	20231130	100400	77590780	9550	9520	9550	9520	138
509	20231130	100300	76276890	9520	9530	9530	9520	79
510	20231130	100200	75524760	9520	9550	9550	9520	329
511	20231130	100100	72392650	9550	9550	9550	9550	17
512	20231130	100000	72230300	9520	9520	9520	9520	0
513	20231130	095900	72230300	9520	9540	9540	9520	97
514	20231130	095800	71306390	9550	9550	9550	9550	5
515	20231130	095700	71258640	9550	9550	9550	9550	83
516	20231130	095600	70465990	9550	9550	9550	9550	127
517	20231130	095500	69253140	9520	9530	9530	9520	124
518	20231130	095400	68071630	9530	9540	9540	9530	24
519	20231130	095300	67842820	9530	9540	9540	9530	139
520	20231130	095200	66518040	9550	9550	9550	9550	1918
521	20231130	095100	48201140	9560	9560	9560	9560	0
522	20231130	095000	48201140	9560	9560	9560	9560	0
523	20231130	094900	48201140	9560	9540	9560	9540	506
524	20231130	094800	43368950	9550	9550	9550	9550	100
525	20231130	094700	42413950	9550	9550	9550	9550	0
526	20231130	094600	42413950	9550	9550	9550	9550	0
527	20231130	094500	42413950	9550	9540	9550	9540	21
528	20231130	094400	42213500	9540	9550	9550	9540	462
529	20231130	094300	37802030	9550	9560	9560	9550	180
530	20231130	094200	36081490	9560	9560	9560	9560	0
531	20231130	094100	36081490	9560	9560	9560	9560	0
532	20231130	094000	36081490	9560	9560	9560	9560	14
533	20231130	093900	35947650	9560	9560	9560	9560	99
534	20231130	093800	35001210	9570	9550	9570	9550	83
535	20231130	093700	34208540	9570	9570	9570	9570	0
536	20231130	093600	34208540	9570	9570	9570	9570	0
537	20231130	093500	34208540	9570	9570	9570	9570	10
538	20231130	093400	34112840	9570	9570	9570	9570	1
539	20231130	093300	34103270	9570	9570	9570	9570	0
540	20231130	093200	34103270	9570	9570	9570	9570	0
541	20231130	093100	34103270	9570	9540	9570	9540	31
542	20231130	093000	33807500	9540	9550	9550	9540	188
543	20231130	092900	32012310	9560	9570	9570	9560	22
544	20231130	092800	31801950	9570	9570	9570	9570	1
545	20231130	092700	31792380	9570	9570	9570	9570	0
546	20231130	092600	31792380	9570	9570	9570	9570	203
547	20231130	092500	29849670	9570	9570	9570	9570	0
548	20231130	092400	29849670	9570	9560	9570	9560	1080
549	20231130	092300	19524770	9560	9560	9560	9560	87
550	20231130	092200	18693050	9570	9570	9570	9570	0
551	20231130	092100	18693050	9570	9570	9570	9570	0
552	20231130	092000	18693050	9570	9560	9570	9560	27
553	20231130	091900	18434710	9570	9570	9570	9570	0
554	20231130	091800	18434710	9570	9570	9570	9570	3
555	20231130	091700	18406000	9560	9580	9580	9560	207
556	20231130	091600	16423080	9580	9580	9580	9580	10
557	20231130	091500	16327280	9560	9560	9560	9560	137
558	20231130	091400	15017560	9560	9560	9560	9560	29
559	20231130	091300	14740320	9580	9570	9580	9560	110
560	20231130	091200	13688050	9570	9580	9580	9570	22
561	20231130	091100	13477340	9570	9570	9570	9570	38
562	20231130	091000	13113680	9560	9560	9560	9560	18
563	20231130	090900	12941600	9560	9550	9560	9550	179
564	20231130	090800	11231850	9560	9570	9570	9560	146
565	20231130	090700	9835980	9570	9560	9570	9560	141
566	20231130	090600	8488010	9560	9590	9590	9560	13
567	20231130	090500	8363700	9560	9560	9560	9560	79
568	20231130	090400	7608460	9560	9560	9560	9560	9
569	20231130	090300	7522420	9590	9590	9590	9590	165
570	20231130	090200	5940070	9590	9590	9590	9590	50
571	20231130	090100	5460570	9590	9560	9590	9560	101
572	20231130	090000	4492010	9560	9590	9590	9560	469