KissMeData/057030/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193400	594913130	4400	4400	4400	4400	9830
3	20231130	193300	594913130	4400	4400	4400	4400	0
4	20231130	193200	594913130	4400	4400	4400	4400	0
5	20231130	193100	594913130	4400	4400	4400	4400	0
6	20231130	193000	594913130	4400	4400	4400	4400	0
7	20231130	192900	594913130	4400	4400	4400	4400	0
8	20231130	192800	594913130	4400	4400	4400	4400	0
9	20231130	192700	594913130	4400	4400	4400	4400	0
10	20231130	192600	594913130	4400	4400	4400	4400	0
11	20231130	192500	594913130	4400	4400	4400	4400	0
12	20231130	192400	594913130	4400	4400	4400	4400	0
13	20231130	192300	594913130	4400	4400	4400	4400	0
14	20231130	192200	594913130	4400	4400	4400	4400	0
15	20231130	192100	594913130	4400	4400	4400	4400	0
16	20231130	192000	594913130	4400	4400	4400	4400	0
17	20231130	191900	594913130	4400	4400	4400	4400	0
18	20231130	191800	594913130	4400	4400	4400	4400	0
19	20231130	191700	594913130	4400	4400	4400	4400	0
20	20231130	191600	594913130	4400	4400	4400	4400	0
21	20231130	191500	594913130	4400	4400	4400	4400	0
22	20231130	191400	594913130	4400	4400	4400	4400	0
23	20231130	191300	594913130	4400	4400	4400	4400	0
24	20231130	191200	594913130	4400	4400	4400	4400	0
25	20231130	191100	594913130	4400	4400	4400	4400	0
26	20231130	191000	594913130	4400	4400	4400	4400	0
27	20231130	190900	594913130	4400	4400	4400	4400	0
28	20231130	190800	594913130	4400	4400	4400	4400	0
29	20231130	190700	594913130	4400	4400	4400	4400	0
30	20231130	190600	594913130	4400	4400	4400	4400	0
31	20231130	190500	594913130	4400	4400	4400	4400	0
32	20231130	190400	594913130	4400	4400	4400	4400	9830
33	20231130	190300	594913130	4400	4400	4400	4400	0
34	20231130	190200	594913130	4400	4400	4400	4400	0
35	20231130	190100	594913130	4400	4400	4400	4400	0
36	20231130	190000	594913130	4400	4400	4400	4400	0
37	20231130	185900	594913130	4400	4400	4400	4400	0
38	20231130	185800	594913130	4400	4400	4400	4400	0
39	20231130	185700	594913130	4400	4400	4400	4400	0
40	20231130	185600	594913130	4400	4400	4400	4400	0
41	20231130	185500	594913130	4400	4400	4400	4400	0
42	20231130	185400	594913130	4400	4400	4400	4400	0
43	20231130	185300	594913130	4400	4400	4400	4400	0
44	20231130	185200	594913130	4400	4400	4400	4400	0
45	20231130	185100	594913130	4400	4400	4400	4400	0
46	20231130	185000	594913130	4400	4400	4400	4400	0
47	20231130	184900	594913130	4400	4400	4400	4400	0
48	20231130	184800	594913130	4400	4400	4400	4400	0
49	20231130	184700	594913130	4400	4400	4400	4400	0
50	20231130	184600	594913130	4400	4400	4400	4400	0
51	20231130	184500	594913130	4400	4400	4400	4400	0
52	20231130	184400	594913130	4400	4400	4400	4400	0
53	20231130	184300	594913130	4400	4400	4400	4400	0
54	20231130	184200	594913130	4400	4400	4400	4400	0
55	20231130	184100	594913130	4400	4400	4400	4400	0
56	20231130	184000	594913130	4400	4400	4400	4400	0
57	20231130	183900	594913130	4400	4400	4400	4400	0
58	20231130	183800	594913130	4400	4400	4400	4400	0
59	20231130	183700	594913130	4400	4400	4400	4400	0
60	20231130	183600	594913130	4400	4400	4400	4400	0
61	20231130	183500	594913130	4400	4400	4400	4400	0
62	20231130	183400	594913130	4400	4400	4400	4400	9830
63	20231130	183300	594913130	4400	4400	4400	4400	0
64	20231130	183200	594913130	4400	4400	4400	4400	0
65	20231130	183100	594913130	4400	4400	4400	4400	0
66	20231130	183000	594913130	4400	4400	4400	4400	0
67	20231130	182900	594913130	4400	4400	4400	4400	0
68	20231130	182800	594913130	4400	4400	4400	4400	0
69	20231130	182700	594913130	4400	4400	4400	4400	0
70	20231130	182600	594913130	4400	4400	4400	4400	0
71	20231130	182500	594913130	4400	4400	4400	4400	0
72	20231130	182400	594913130	4400	4400	4400	4400	0
73	20231130	182300	594913130	4400	4400	4400	4400	0
74	20231130	182200	594913130	4400	4400	4400	4400	0
75	20231130	182100	594913130	4400	4400	4400	4400	0
76	20231130	182000	594913130	4400	4400	4400	4400	0
77	20231130	181900	594913130	4400	4400	4400	4400	0
78	20231130	181800	594913130	4400	4400	4400	4400	0
79	20231130	181700	594913130	4400	4400	4400	4400	0
80	20231130	181600	594913130	4400	4400	4400	4400	0
81	20231130	181500	594913130	4400	4400	4400	4400	0
82	20231130	181400	594913130	4400	4400	4400	4400	0
83	20231130	181300	594913130	4400	4400	4400	4400	0
84	20231130	181200	594913130	4400	4400	4400	4400	0
85	20231130	181100	594913130	4400	4400	4400	4400	0
86	20231130	181000	594913130	4400	4400	4400	4400	0
87	20231130	180900	594913130	4400	4400	4400	4400	0
88	20231130	180800	594913130	4400	4400	4400	4400	0
89	20231130	180700	594913130	4400	4400	4400	4400	0
90	20231130	180600	594913130	4400	4400	4400	4400	0
91	20231130	180500	594913130	4400	4400	4400	4400	0
92	20231130	180400	594913130	4400	4400	4400	4400	9830
93	20231130	180300	594913130	4400	4400	4400	4400	0
94	20231130	180200	594913130	4400	4400	4400	4400	0
95	20231130	180100	594913130	4400	4400	4400	4400	0
96	20231130	180000	594913130	4400	4400	4400	4400	0
97	20231130	175900	594913130	4400	4400	4400	4400	0
98	20231130	175800	594913130	4400	4400	4400	4400	0
99	20231130	175700	594913130	4400	4400	4400	4400	0
100	20231130	175600	594913130	4400	4400	4400	4400	0
101	20231130	175500	594913130	4400	4400	4400	4400	0
102	20231130	175400	594913130	4400	4400	4400	4400	0
103	20231130	175300	594913130	4400	4400	4400	4400	0
104	20231130	175200	594913130	4400	4400	4400	4400	0
105	20231130	175100	594913130	4400	4400	4400	4400	0
106	20231130	175000	594913130	4400	4400	4400	4400	0
107	20231130	174900	594913130	4400	4400	4400	4400	0
108	20231130	174800	594913130	4400	4400	4400	4400	0
109	20231130	174700	594913130	4400	4400	4400	4400	0
110	20231130	174600	594913130	4400	4400	4400	4400	0
111	20231130	174500	594913130	4400	4400	4400	4400	0
112	20231130	174400	594913130	4400	4400	4400	4400	0
113	20231130	174300	594913130	4400	4400	4400	4400	0
114	20231130	174200	594913130	4400	4400	4400	4400	0
115	20231130	174100	594913130	4400	4400	4400	4400	0
116	20231130	174000	594913130	4400	4400	4400	4400	0
117	20231130	173900	594913130	4400	4400	4400	4400	0
118	20231130	173800	594913130	4400	4400	4400	4400	0
119	20231130	173700	594913130	4400	4400	4400	4400	0
120	20231130	173600	594913130	4400	4400	4400	4400	0
121	20231130	173500	594913130	4400	4400	4400	4400	0
122	20231130	173400	594913130	4400	4400	4400	4400	9830
123	20231130	173300	594913130	4400	4400	4400	4400	0
124	20231130	173200	594913130	4400	4400	4400	4400	0
125	20231130	173100	594913130	4400	4400	4400	4400	0
126	20231130	173000	594913130	4400	4400	4400	4400	0
127	20231130	172900	594913130	4400	4400	4400	4400	0
128	20231130	172800	594913130	4400	4400	4400	4400	0
129	20231130	172700	594913130	4400	4400	4400	4400	0
130	20231130	172600	594913130	4400	4400	4400	4400	0
131	20231130	172500	594913130	4400	4400	4400	4400	0
132	20231130	172400	594913130	4400	4400	4400	4400	0
133	20231130	172300	594913130	4400	4400	4400	4400	0
134	20231130	172200	594913130	4400	4400	4400	4400	0
135	20231130	172100	594913130	4400	4400	4400	4400	0
136	20231130	172000	594913130	4400	4400	4400	4400	0
137	20231130	171900	594913130	4400	4400	4400	4400	0
138	20231130	171800	594913130	4400	4400	4400	4400	0
139	20231130	171700	594913130	4400	4400	4400	4400	0
140	20231130	171600	594913130	4400	4400	4400	4400	0
141	20231130	171500	594913130	4400	4400	4400	4400	0
142	20231130	171400	594913130	4400	4400	4400	4400	0
143	20231130	171300	594913130	4400	4400	4400	4400	0
144	20231130	171200	594913130	4400	4400	4400	4400	0
145	20231130	171100	594913130	4400	4400	4400	4400	0
146	20231130	171000	594913130	4400	4400	4400	4400	0
147	20231130	170900	594913130	4400	4400	4400	4400	0
148	20231130	170800	594913130	4400	4400	4400	4400	0
149	20231130	170700	594913130	4400	4400	4400	4400	0
150	20231130	170600	594913130	4400	4400	4400	4400	0
151	20231130	170500	594913130	4400	4400	4400	4400	0
152	20231130	170400	594913130	4400	4400	4400	4400	9830
153	20231130	170300	594913130	4400	4400	4400	4400	0
154	20231130	170200	594913130	4400	4400	4400	4400	0
155	20231130	170100	594913130	4400	4400	4400	4400	0
156	20231130	170000	594913130	4400	4400	4400	4400	0
157	20231130	165900	594913130	4400	4400	4400	4400	0
158	20231130	165800	594913130	4400	4400	4400	4400	0
159	20231130	165700	594913130	4400	4400	4400	4400	0
160	20231130	165600	594913130	4400	4400	4400	4400	0
161	20231130	165500	594913130	4400	4400	4400	4400	0
162	20231130	165400	594913130	4400	4400	4400	4400	0
163	20231130	165300	594913130	4400	4400	4400	4400	0
164	20231130	165200	594913130	4400	4400	4400	4400	0
165	20231130	165100	594913130	4400	4400	4400	4400	0
166	20231130	165000	594913130	4400	4400	4400	4400	0
167	20231130	164900	594913130	4400	4400	4400	4400	0
168	20231130	164800	594913130	4400	4400	4400	4400	0
169	20231130	164700	594913130	4400	4400	4400	4400	0
170	20231130	164600	594913130	4400	4400	4400	4400	0
171	20231130	164500	594913130	4400	4400	4400	4400	0
172	20231130	164400	594913130	4400	4400	4400	4400	0
173	20231130	164300	594913130	4400	4400	4400	4400	0
174	20231130	164200	594913130	4400	4400	4400	4400	0
175	20231130	164100	594913130	4400	4400	4400	4400	0
176	20231130	164000	594913130	4400	4400	4400	4400	0
177	20231130	163900	594913130	4400	4400	4400	4400	0
178	20231130	163800	594913130	4400	4400	4400	4400	0
179	20231130	163700	594913130	4400	4400	4400	4400	0
180	20231130	163600	594913130	4400	4400	4400	4400	0
181	20231130	163500	594913130	4400	4400	4400	4400	0
182	20231130	163400	594913130	4400	4400	4400	4400	9830
183	20231130	163300	594913130	4400	4400	4400	4400	0
184	20231130	163200	594913130	4400	4400	4400	4400	0
185	20231130	163100	594913130	4400	4400	4400	4400	0
186	20231130	163000	594913130	4400	4400	4400	4400	0
187	20231130	162900	594913130	4400	4400	4400	4400	0
188	20231130	162800	594913130	4400	4400	4400	4400	0
189	20231130	162700	594913130	4400	4400	4400	4400	0
190	20231130	162600	594913130	4400	4400	4400	4400	0
191	20231130	162500	594913130	4400	4400	4400	4400	0
192	20231130	162400	594913130	4400	4400	4400	4400	0
193	20231130	162300	594913130	4400	4400	4400	4400	0
194	20231130	162200	594913130	4400	4400	4400	4400	0
195	20231130	162100	594913130	4400	4400	4400	4400	0
196	20231130	162000	594913130	4400	4400	4400	4400	0
197	20231130	161900	594913130	4400	4400	4400	4400	0
198	20231130	161800	594913130	4400	4400	4400	4400	0
199	20231130	161700	594913130	4400	4400	4400	4400	0
200	20231130	161600	594913130	4400	4400	4400	4400	0
201	20231130	161500	594913130	4400	4400	4400	4400	0
202	20231130	161400	594913130	4400	4400	4400	4400	0
203	20231130	161300	594913130	4400	4400	4400	4400	0
204	20231130	161200	594913130	4400	4400	4400	4400	0
205	20231130	161100	594913130	4400	4400	4400	4400	0
206	20231130	161000	594913130	4400	4400	4400	4400	0
207	20231130	160900	594913130	4400	4400	4400	4400	0
208	20231130	160800	594913130	4400	4400	4400	4400	0
209	20231130	160700	594913130	4400	4400	4400	4400	0
210	20231130	160600	594913130	4400	4400	4400	4400	0
211	20231130	160500	594913130	4400	4400	4400	4400	0
212	20231130	160400	594913130	4400	4400	4400	4400	9830
213	20231130	160300	594913130	4400	4400	4400	4400	0
214	20231130	160200	594913130	4400	4400	4400	4400	0
215	20231130	160100	594913130	4400	4400	4400	4400	0
216	20231130	160000	594913130	4400	4400	4400	4400	0
217	20231130	155900	594913130	4400	4400	4400	4400	0
218	20231130	155800	594913130	4400	4400	4400	4400	0
219	20231130	155700	594913130	4400	4400	4400	4400	0
220	20231130	155600	594913130	4400	4400	4400	4400	0
221	20231130	155500	594913130	4400	4400	4400	4400	0
222	20231130	155400	594913130	4400	4400	4400	4400	0
223	20231130	155300	594913130	4400	4400	4400	4400	0
224	20231130	155200	594913130	4400	4400	4400	4400	0
225	20231130	155100	594913130	4400	4400	4400	4400	0
226	20231130	155000	594913130	4400	4400	4400	4400	0
227	20231130	154900	594913130	4400	4400	4400	4400	0
228	20231130	154800	594913130	4400	4400	4400	4400	0
229	20231130	154700	594913130	4400	4400	4400	4400	0
230	20231130	154600	594913130	4400	4400	4400	4400	0
231	20231130	154500	594913130	4400	4400	4400	4400	0
232	20231130	154400	594913130	4400	4400	4400	4400	0
233	20231130	154300	594913130	4400	4400	4400	4400	0
234	20231130	154200	594913130	4400	4400	4400	4400	0
235	20231130	154100	594913130	4400	4400	4400	4400	0
236	20231130	154000	594913130	4400	4400	4400	4400	0
237	20231130	153900	594913130	4400	4400	4400	4400	0
238	20231130	153800	594913130	4400	4400	4400	4400	0
239	20231130	153700	594913130	4400	4400	4400	4400	0
240	20231130	153600	594913130	4400	4400	4400	4400	0
241	20231130	153500	594913130	4400	4400	4400	4400	0
242	20231130	153400	594913130	4400	4400	4400	4400	9830
243	20231130	153300	594913130	4400	4400	4400	4400	0
244	20231130	153200	594913130	4400	4400	4400	4400	0
245	20231130	153100	594913130	4400	4400	4400	4400	0
246	20231130	153000	594913130	4400	4400	4400	4400	9830
247	20231130	152900	551661130	4430	4430	4430	4430	0
248	20231130	152800	551661130	4430	4430	4430	4430	0
249	20231130	152700	551661130	4430	4430	4430	4430	0
250	20231130	152600	551661130	4430	4430	4430	4430	0
251	20231130	152500	551661130	4430	4430	4430	4430	0
252	20231130	152400	551661130	4430	4430	4430	4430	0
253	20231130	152300	551661130	4430	4430	4430	4430	0
254	20231130	152200	551661130	4430	4430	4430	4430	0
255	20231130	152100	551661130	4430	4430	4430	4430	0
256	20231130	152000	551661130	4430	4430	4430	4430	0
257	20231130	151900	551661130	4430	4425	4430	4425	2871
258	20231130	151800	538949745	4425	4420	4425	4420	1109
259	20231130	151700	534047440	4425	4425	4430	4420	2220
260	20231130	151600	524230340	4430	4430	4430	4425	26
261	20231130	151500	524115270	4430	4430	4430	4430	0
262	20231130	151400	524115270	4430	4430	4430	4430	229
263	20231130	151300	523100800	4430	4430	4430	4430	0
264	20231130	151200	523100800	4430	4430	4430	4430	451
265	20231130	151100	521102870	4430	4430	4430	4430	0
266	20231130	151000	521102870	4430	4425	4430	4425	54
267	20231130	150900	520863770	4420	4425	4425	4420	104
268	20231130	150800	520404075	4425	4425	4425	4425	24
269	20231130	150700	520297875	4425	4420	4430	4420	588
270	20231130	150600	517698895	4420	4420	4420	4420	6
271	20231130	150500	517672375	4420	4425	4430	4420	183
272	20231130	150400	516862950	4430	4430	4430	4430	64
273	20231130	150300	516579430	4430	4430	4430	4430	149
274	20231130	150200	515919360	4435	4430	4435	4430	275
275	20231130	150100	514701040	4430	4430	4430	4430	1
276	20231130	150000	514696610	4420	4420	4430	4415	2061
277	20231130	145900	505595425	4430	4430	4430	4430	12
278	20231130	145800	505542265	4435	4435	4435	4435	1
279	20231130	145700	505537830	4420	4420	4420	4420	700
280	20231130	145600	502443830	4430	4430	4430	4430	0
281	20231130	145500	502443830	4430	4425	4430	4425	2933
282	20231130	145400	489465015	4430	4430	4430	4430	0
283	20231130	145300	489465015	4430	4425	4430	4425	14
284	20231130	145200	489403060	4415	4415	4415	4415	0
285	20231130	145100	489403060	4415	4415	4415	4415	0
286	20231130	145000	489403060	4415	4415	4415	4415	0
287	20231130	144900	489403060	4415	4425	4425	4415	150
288	20231130	144800	488740795	4425	4425	4425	4425	0
289	20231130	144700	488740795	4425	4430	4430	4425	2
290	20231130	144600	488731940	4430	4430	4430	4430	1644
291	20231130	144500	481449020	4430	4430	4430	4430	0
292	20231130	144400	481449020	4430	4430	4430	4430	3
293	20231130	144300	481435730	4430	4430	4430	4430	2292
294	20231130	144200	471282170	4415	4415	4415	4415	116
295	20231130	144100	470770030	4415	4410	4415	4405	898
296	20231130	144000	466812340	4415	4415	4415	4415	775
297	20231130	143900	463390715	4415	4415	4415	4415	1329
298	20231130	143800	457523180	4445	4445	4445	4445	0
299	20231130	143700	457523180	4445	4445	4445	4445	0
300	20231130	143600	457523180	4445	4425	4445	4420	533
301	20231130	143500	455166205	4425	4420	4425	4420	540
302	20231130	143400	452776905	4425	4425	4425	4425	10
303	20231130	143300	452732655	4420	4420	4420	4420	25
304	20231130	143200	452622155	4425	4425	4425	4425	100
305	20231130	143100	452179655	4425	4425	4425	4425	277
306	20231130	143000	450953930	4430	4430	4430	4430	638
307	20231130	142900	448127590	4430	4430	4430	4430	258
308	20231130	142800	446984650	4430	4430	4430	4430	159
309	20231130	142700	446280280	4430	4430	4430	4430	50
310	20231130	142600	446058780	4430	4430	4430	4430	1
311	20231130	142500	446054350	4430	4430	4430	4430	22
312	20231130	142400	445956890	4430	4430	4430	4430	2
313	20231130	142300	445948030	4425	4425	4425	4425	0
314	20231130	142200	445948030	4425	4425	4425	4425	0
315	20231130	142100	445948030	4425	4425	4425	4425	0
316	20231130	142000	445948030	4425	4425	4425	4425	12
317	20231130	141900	445894930	4430	4430	4430	4430	1163
318	20231130	141800	440742840	4445	4435	4445	4435	11
319	20231130	141700	440694045	4435	4440	4445	4435	177
320	20231130	141600	439908715	4440	4440	4440	4440	77
321	20231130	141500	439566835	4440	4440	4440	4440	0
322	20231130	141400	439566835	4440	4440	4440	4440	0
323	20231130	141300	439566835	4440	4440	4440	4440	0
324	20231130	141200	439566835	4440	4440	4440	4440	512
325	20231130	141100	437293555	4440	4440	4440	4440	1
326	20231130	141000	437289115	4430	4430	4430	4430	815
327	20231130	140900	433678665	4430	4430	4430	4430	10
328	20231130	140800	433634365	4430	4430	4430	4430	200
329	20231130	140700	432748365	4430	4430	4430	4430	700
330	20231130	140600	429647365	4425	4425	4425	4420	56
331	20231130	140500	429399710	4415	4415	4415	4415	0
332	20231130	140400	429399710	4415	4415	4415	4410	1603
333	20231130	140300	422328425	4415	4425	4425	4415	3657
334	20231130	140200	406170675	4430	4435	4440	4425	2925
335	20231130	140100	393221800	4435	4440	4440	4435	182
336	20231130	140000	392414625	4435	4435	4435	4435	0
337	20231130	135900	392414625	4435	4435	4435	4435	0
338	20231130	135800	392414625	4435	4435	4435	4435	0
339	20231130	135700	392414625	4435	4440	4440	4435	20
340	20231130	135600	392325870	4435	4435	4435	4435	0
341	20231130	135500	392325870	4435	4435	4435	4435	250
342	20231130	135400	391217120	4440	4440	4440	4440	0
343	20231130	135300	391217120	4440	4440	4440	4440	0
344	20231130	135200	391217120	4440	4440	4440	4440	0
345	20231130	135100	391217120	4440	4440	4440	4440	0
346	20231130	135000	391217120	4440	4440	4440	4440	855
347	20231130	134900	387420920	4435	4435	4435	4435	1521
348	20231130	134800	380675285	4435	4435	4435	4435	1100
349	20231130	134700	375796785	4430	4435	4435	4430	6
350	20231130	134600	375770180	4435	4435	4435	4435	30
351	20231130	134500	375637130	4430	4430	4430	4430	1001
352	20231130	134400	371202700	4430	4430	4430	4430	0
353	20231130	134300	371202700	4430	4430	4430	4430	319
354	20231130	134200	369789530	4430	4430	4430	4430	1500
355	20231130	134100	363144530	4435	4435	4435	4435	0
356	20231130	134000	363144530	4435	4435	4435	4435	0
357	20231130	133900	363144530	4435	4435	4435	4435	0
358	20231130	133800	363144530	4435	4435	4435	4435	273
359	20231130	133700	361933775	4435	4435	4435	4435	136
360	20231130	133600	361330615	4430	4430	4430	4430	501
361	20231130	133500	359111185	4435	4430	4435	4430	594
362	20231130	133400	356479695	4435	4435	4435	4435	95
363	20231130	133300	356058370	4435	4435	4435	4435	2034
364	20231130	133200	347037580	4440	4440	4440	4440	1
365	20231130	133100	347033140	4440	4440	4440	4440	0
366	20231130	133000	347033140	4440	4440	4440	4440	144
367	20231130	132900	346393780	4440	4440	4440	4440	93
368	20231130	132800	345980860	4445	4445	4445	4445	0
369	20231130	132700	345980860	4445	4445	4445	4445	0
370	20231130	132600	345980860	4445	4440	4445	4440	336
371	20231130	132500	344488840	4440	4440	4440	4440	0
372	20231130	132400	344488840	4440	4440	4440	4440	400
373	20231130	132300	342712840	4440	4440	4440	4440	0
374	20231130	132200	342712840	4440	4440	4440	4440	0
375	20231130	132100	342712840	4440	4440	4440	4440	0
376	20231130	132000	342712840	4440	4435	4440	4435	800
377	20231130	131900	339161340	4435	4435	4435	4435	0
378	20231130	131800	339161340	4435	4435	4435	4435	20
379	20231130	131700	339072640	4435	4435	4435	4430	510
380	20231130	131600	336812440	4435	4435	4435	4435	150
381	20231130	131500	336147190	4435	4435	4435	4435	871
382	20231130	131400	332284305	4445	4445	4445	4445	0
383	20231130	131300	332284305	4445	4445	4445	4445	16
384	20231130	131200	332213185	4445	4445	4445	4445	0
385	20231130	131100	332213185	4445	4445	4445	4435	2003
386	20231130	131000	323321625	4455	4455	4455	4455	22
387	20231130	130900	323223615	4445	4445	4445	4445	0
388	20231130	130800	323223615	4445	4445	4445	4445	1014
389	20231130	130700	318716385	4450	4450	4450	4450	394
390	20231130	130600	316963085	4455	4455	4455	4455	229
391	20231130	130500	315942890	4450	4450	4450	4450	0
392	20231130	130400	315942890	4450	4450	4450	4450	0
393	20231130	130300	315942890	4450	4450	4450	4450	0
394	20231130	130200	315942890	4450	4450	4450	4450	0
395	20231130	130100	315942890	4450	4450	4450	4450	0
396	20231130	130000	315942890	4450	4450	4450	4450	0
397	20231130	125900	315942890	4450	4450	4450	4450	0
398	20231130	125800	315942890	4450	4450	4450	4450	0
399	20231130	125700	315942890	4450	4450	4450	4450	60
400	20231130	125600	315675890	4450	4450	4450	4450	350
401	20231130	125500	314118390	4445	4445	4445	4445	45
402	20231130	125400	313918365	4445	4440	4445	4440	1212
403	20231130	125300	308531370	4445	4445	4445	4445	0
404	20231130	125200	308531370	4445	4445	4445	4445	147
405	20231130	125100	307877955	4445	4445	4445	4445	73
406	20231130	125000	307553470	4455	4455	4455	4455	390
407	20231130	124900	305816020	4455	4455	4455	4455	1
408	20231130	124800	305811565	4460	4465	4465	4460	4
409	20231130	124700	305793715	4470	4470	4470	4440	450
410	20231130	124600	303792925	4445	4440	4445	4440	501
411	20231130	124500	301568480	4440	4440	4440	4440	470
412	20231130	124400	299481680	4445	4445	4445	4445	935
413	20231130	124300	295325605	4475	4445	4475	4445	1240
414	20231130	124200	289801805	4475	4475	4475	4475	0
415	20231130	124100	289801805	4475	4475	4475	4475	0
416	20231130	124000	289801805	4475	4475	4475	4475	0
417	20231130	123900	289801805	4475	4475	4475	4475	0
418	20231130	123800	289801805	4475	4475	4475	4475	0
419	20231130	123700	289801805	4475	4475	4475	4475	0
420	20231130	123600	289801805	4475	4475	4475	4475	30
421	20231130	123500	289667555	4475	4475	4475	4475	0
422	20231130	123400	289667555	4475	4450	4475	4445	401
423	20231130	123300	287885035	4450	4450	4450	4450	0
424	20231130	123200	287885035	4450	4460	4460	4450	1000
425	20231130	123100	283433045	4470	4470	4470	4470	0
426	20231130	123000	283433045	4470	4470	4470	4470	70
427	20231130	122900	283120145	4470	4470	4470	4470	30
428	20231130	122800	282986045	4455	4455	4455	4455	0
429	20231130	122700	282986045	4455	4455	4455	4455	0
430	20231130	122600	282986045	4455	4455	4455	4455	0
431	20231130	122500	282986045	4455	4455	4455	4455	0
432	20231130	122400	282986045	4455	4455	4455	4455	0
433	20231130	122300	282986045	4455	4455	4455	4455	0
434	20231130	122200	282986045	4455	4455	4455	4455	202
435	20231130	122100	282086135	4455	4455	4455	4455	41
436	20231130	122000	281903480	4455	4455	4455	4455	3
437	20231130	121900	281890115	4450	4450	4450	4450	100
438	20231130	121800	281445115	4450	4450	4450	4450	0
439	20231130	121700	281445115	4450	4450	4450	4450	15
440	20231130	121600	281378365	4450	4450	4450	4450	0
441	20231130	121500	281378365	4450	4450	4450	4450	3
442	20231130	121400	281365015	4450	4450	4450	4450	2
443	20231130	121300	281356115	4445	4445	4445	4445	0
444	20231130	121200	281356115	4445	4445	4445	4445	0
445	20231130	121100	281356115	4445	4460	4460	4445	1155
446	20231130	121000	276216865	4470	4470	4470	4470	0
447	20231130	120900	276216865	4470	4470	4470	4470	0
448	20231130	120800	276216865	4470	4470	4470	4470	0
449	20231130	120700	276216865	4470	4470	4470	4470	0
450	20231130	120600	276216865	4470	4470	4470	4470	0
451	20231130	120500	276216865	4470	4470	4470	4470	0
452	20231130	120400	276216865	4470	4470	4470	4470	0
453	20231130	120300	276216865	4470	4470	4470	4470	0
454	20231130	120200	276216865	4470	4470	4470	4470	0
455	20231130	120100	276216865	4470	4470	4470	4470	47
456	20231130	120000	276006775	4470	4470	4470	4470	1
457	20231130	115900	276002305	4460	4460	4460	4460	0
458	20231130	115800	276002305	4460	4460	4460	4460	0
459	20231130	115700	276002305	4460	4460	4460	4460	51
460	20231130	115600	275774845	4475	4475	4475	4475	0
461	20231130	115500	275774845	4475	4475	4475	4475	2
462	20231130	115400	275765895	4475	4475	4475	4475	0
463	20231130	115300	275765895	4475	4475	4475	4475	54
464	20231130	115200	275524245	4475	4475	4475	4475	0
465	20231130	115100	275524245	4475	4475	4475	4475	0
466	20231130	115000	275524245	4475	4470	4475	4470	232
467	20231130	114900	274487200	4470	4475	4475	4470	70
468	20231130	114800	274174295	4470	4470	4470	4470	52
469	20231130	114700	273941855	4470	4470	4470	4470	1
470	20231130	114600	273937385	4470	4470	4470	4470	7
471	20231130	114500	273906095	4470	4470	4470	4470	180
472	20231130	114400	273101495	4475	4475	4475	4475	20
473	20231130	114300	273011995	4470	4470	4470	4470	23
474	20231130	114200	272909185	4470	4470	4470	4470	0
475	20231130	114100	272909185	4470	4470	4470	4470	0
476	20231130	114000	272909185	4470	4470	4470	4470	0
477	20231130	113900	272909185	4470	4470	4470	4470	75
478	20231130	113800	272573935	4470	4465	4470	4465	3431
479	20231130	113700	257237485	4470	4470	4470	4470	0
480	20231130	113600	257237485	4470	4470	4470	4470	1
481	20231130	113500	257233015	4440	4440	4440	4440	0
482	20231130	113400	257233015	4440	4450	4450	4440	537
483	20231130	113300	254845975	4445	4465	4465	4445	2600
484	20231130	113200	243285930	4460	4460	4460	4460	122
485	20231130	113100	242741810	4460	4460	4460	4460	0
486	20231130	113000	242741810	4460	4460	4460	4460	0
487	20231130	112900	242741810	4460	4460	4460	4460	99
488	20231130	112800	242300270	4460	4460	4460	4460	0
489	20231130	112700	242300270	4460	4460	4460	4460	0
490	20231130	112600	242300270	4460	4460	4460	4460	0
491	20231130	112500	242300270	4460	4460	4460	4460	4
492	20231130	112400	242282430	4460	4460	4460	4460	0
493	20231130	112300	242282430	4460	4460	4460	4460	0
494	20231130	112200	242282430	4460	4460	4460	4460	0
495	20231130	112100	242282430	4460	4460	4460	4460	0
496	20231130	112000	242282430	4460	4460	4465	4460	4
497	20231130	111900	242264585	4450	4460	4460	4450	276
498	20231130	111800	241036370	4465	4465	4465	4465	0
499	20231130	111700	241036370	4465	4465	4465	4465	1
500	20231130	111600	241031905	4445	4445	4445	4445	0
501	20231130	111500	241031905	4445	4445	4445	4445	0
502	20231130	111400	241031905	4445	4445	4445	4445	0
503	20231130	111300	241031905	4445	4445	4445	4445	0
504	20231130	111200	241031905	4445	4450	4450	4445	200
505	20231130	111100	240142155	4475	4475	4475	4475	0
506	20231130	111000	240142155	4475	4475	4475	4475	0
507	20231130	110900	240142155	4475	4475	4475	4475	23
508	20231130	110800	240039230	4480	4480	4480	4480	6
509	20231130	110700	240012350	4480	4465	4480	4445	870
510	20231130	110600	236139335	4465	4465	4465	4465	79
511	20231130	110500	235786600	4470	4480	4480	4470	43
512	20231130	110400	235594160	4480	4480	4480	4480	102
513	20231130	110300	235137200	4480	4480	4480	4480	0
514	20231130	110200	235137200	4480	4475	4480	4465	234
515	20231130	110100	234088930	4475	4475	4475	4475	0
516	20231130	110000	234088930	4475	4475	4475	4475	0
517	20231130	105900	234088930	4475	4475	4475	4475	0
518	20231130	105800	234088930	4475	4475	4475	4475	6
519	20231130	105700	234062080	4465	4470	4470	4465	637
520	20231130	105600	231214695	4470	4470	4470	4470	1
521	20231130	105500	231210225	4470	4470	4470	4470	0
522	20231130	105400	231210225	4470	4470	4470	4470	100
523	20231130	105300	230763225	4470	4460	4470	4460	13
524	20231130	105200	230705145	4470	4470	4470	4470	0
525	20231130	105100	230705145	4470	4470	4470	4470	0
526	20231130	105000	230705145	4470	4470	4470	4470	0
527	20231130	104900	230705145	4470	4470	4470	4470	0
528	20231130	104800	230705145	4470	4470	4470	4470	0
529	20231130	104700	230705145	4470	4445	4470	4445	134
530	20231130	104600	230109465	4445	4445	4445	4445	150
531	20231130	104500	229442715	4445	4445	4445	4445	10
532	20231130	104400	229398265	4445	4445	4445	4445	0
533	20231130	104300	229398265	4445	4460	4460	4445	23
534	20231130	104200	229296000	4460	4465	4465	4460	139
535	20231130	104100	228675755	4470	4465	4470	4465	41
536	20231130	104000	228492680	4460	4460	4460	4460	20
537	20231130	103900	228403480	4460	4460	4460	4460	0
538	20231130	103800	228403480	4460	4460	4460	4460	0
539	20231130	103700	228403480	4460	4460	4460	4460	0
540	20231130	103600	228403480	4460	4460	4460	4460	6
541	20231130	103500	228376720	4460	4460	4460	4460	34
542	20231130	103400	228225080	4465	4450	4465	4450	847
543	20231130	103300	224447050	4450	4450	4450	4450	74
544	20231130	103200	224117750	4450	4450	4450	4450	0
545	20231130	103100	224117750	4450	4450	4450	4450	10
546	20231130	103000	224073250	4445	4445	4445	4445	103
547	20231130	102900	223615415	4445	4445	4445	4445	10
548	20231130	102800	223570965	4445	4445	4445	4445	65
549	20231130	102700	223282040	4445	4450	4450	4445	120
550	20231130	102600	222748420	4445	4445	4445	4445	113
551	20231130	102500	222246135	4445	4445	4445	4445	213
552	20231130	102400	221299350	4440	4455	4455	4440	323
553	20231130	102300	219862845	4460	4455	4460	4455	328
554	20231130	102200	218401600	4455	4455	4455	4455	1
555	20231130	102100	218397145	4445	4445	4445	4445	1097
556	20231130	102000	213520980	4440	4440	4440	4440	190
557	20231130	101900	212677380	4445	4445	4445	4445	102
558	20231130	101800	212223990	4445	4445	4445	4445	30
559	20231130	101700	212090640	4445	4445	4445	4445	3
560	20231130	101600	212077305	4445	4445	4445	4445	5
561	20231130	101500	212055080	4445	4440	4445	4440	278
562	20231130	101400	210819870	4445	4445	4445	4445	35
563	20231130	101300	210664295	4445	4445	4445	4445	0
564	20231130	101200	210664295	4445	4450	4450	4445	205
565	20231130	101100	209753045	4450	4450	4450	4450	0
566	20231130	101000	209753045	4450	4450	4450	4450	49
567	20231130	100900	209534995	4455	4455	4455	4455	0
568	20231130	100800	209534995	4455	4455	4455	4455	142
569	20231130	100700	208902385	4440	4440	4440	4440	100
570	20231130	100600	208458385	4440	4440	4440	4440	102
571	20231130	100500	208005505	4455	4455	4455	4455	4
572	20231130	100400	207987685	4455	4455	4455	4455	16
573	20231130	100300	207916405	4435	4440	4440	4435	242
574	20231130	100200	206842985	4435	4445	4445	4435	198
575	20231130	100100	205964835	4445	4445	4445	4445	29
576	20231130	100000	205835930	4450	4455	4455	4450	34
577	20231130	095900	205684495	4445	4440	4445	4440	295
578	20231130	095800	204373470	4435	4435	4435	4435	150
579	20231130	095700	203708220	4435	4435	4435	4435	0
580	20231130	095600	203708220	4435	4435	4435	4435	40
581	20231130	095500	203530820	4440	4440	4440	4440	0
582	20231130	095400	203530820	4440	4440	4440	4440	63
583	20231130	095300	203251100	4440	4440	4440	4440	123
584	20231130	095200	202704980	4440	4440	4440	4440	98
585	20231130	095100	202269860	4445	4445	4445	4445	0
586	20231130	095000	202269860	4445	4435	4445	4435	613
587	20231130	094900	199551175	4440	4445	4445	4440	201
588	20231130	094800	198658235	4445	4445	4445	4445	526
589	20231130	094700	196320165	4445	4445	4445	4445	130
590	20231130	094600	195742315	4445	4440	4445	4430	423
591	20231130	094500	193864975	4440	4445	4445	4435	2864
592	20231130	094400	181136345	4440	4440	4440	4440	0
593	20231130	094300	181136345	4440	4445	4445	4440	30
594	20231130	094200	181003045	4430	4470	4470	4410	18775
595	20231130	094100	97644930	4470	4470	4470	4470	200
596	20231130	094000	96750930	4475	4475	4475	4475	380
597	20231130	093900	95050430	4480	4480	4480	4480	142
598	20231130	093800	94414270	4505	4505	4505	4505	1
599	20231130	093700	94409765	4505	4505	4505	4505	1
600	20231130	093600	94405260	4505	4505	4505	4505	0
601	20231130	093500	94405260	4505	4505	4505	4505	0
602	20231130	093400	94405260	4505	4505	4505	4505	101
603	20231130	093300	93950255	4510	4510	4510	4510	3
604	20231130	093200	93936725	4510	4510	4510	4510	0
605	20231130	093100	93936725	4510	4510	4510	4510	2
606	20231130	093000	93927705	4515	4480	4515	4480	630
607	20231130	092900	91104885	4480	4480	4480	4480	500
608	20231130	092800	88864885	4480	4480	4480	4480	190
609	20231130	092700	88013685	4480	4485	4485	4480	149
610	20231130	092600	87345915	4480	4480	4480	4480	0
611	20231130	092500	87345915	4480	4480	4480	4480	1
612	20231130	092400	87341435	4480	4480	4480	4480	300
613	20231130	092300	85997435	4485	4485	4485	4480	300
614	20231130	092200	84652935	4500	4505	4505	4500	612
615	20231130	092100	81898435	4525	4525	4525	4525	0
616	20231130	092000	81898435	4525	4525	4525	4525	0
617	20231130	091900	81898435	4525	4490	4525	4490	100
618	20231130	091800	81448845	4465	4480	4480	4465	1562
619	20231130	091700	74451650	4480	4480	4480	4480	500
620	20231130	091600	72211650	4460	4460	4460	4455	969
621	20231130	091500	67891960	4460	4460	4460	4460	6597
622	20231130	091400	38469340	4495	4480	4495	4460	2503
623	20231130	091300	27284425	4485	4500	4500	4485	393
624	20231130	091200	25518375	4500	4500	4500	4500	297
625	20231130	091100	24181875	4500	4510	4510	4500	553
626	20231130	091000	21691420	4510	4505	4510	4505	65
627	20231130	090900	21398545	4505	4505	4505	4505	10
628	20231130	090800	21353495	4540	4540	4540	4540	0
629	20231130	090700	21353495	4540	4540	4540	4540	40
630	20231130	090600	21171895	4540	4540	4540	4540	61
631	20231130	090500	20894955	4540	4540	4540	4540	501
632	20231130	090400	18620415	4540	4495	4540	4490	424
633	20231130	090300	16711080	4490	4505	4505	4490	635
634	20231130	090200	13853895	4515	4515	4515	4515	583
635	20231130	090100	11221650	4510	4500	4510	4495	554
636	20231130	090000	8730930	4500	4515	4520	4500	1934