KissMeData/100590/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200300	329719910	5480	5480	5480	5480	1882
3	20231130	200200	329719910	5480	5480	5480	5480	0
4	20231130	200100	329719910	5480	5480	5480	5480	0
5	20231130	200000	329719910	5480	5480	5480	5480	0
6	20231130	195900	329719910	5480	5480	5480	5480	0
7	20231130	195800	329719910	5480	5480	5480	5480	0
8	20231130	195700	329719910	5480	5480	5480	5480	0
9	20231130	195600	329719910	5480	5480	5480	5480	0
10	20231130	195500	329719910	5480	5480	5480	5480	0
11	20231130	195400	329719910	5480	5480	5480	5480	0
12	20231130	195300	329719910	5480	5480	5480	5480	0
13	20231130	195200	329719910	5480	5480	5480	5480	0
14	20231130	195100	329719910	5480	5480	5480	5480	0
15	20231130	195000	329719910	5480	5480	5480	5480	0
16	20231130	194900	329719910	5480	5480	5480	5480	0
17	20231130	194800	329719910	5480	5480	5480	5480	0
18	20231130	194700	329719910	5480	5480	5480	5480	0
19	20231130	194600	329719910	5480	5480	5480	5480	0
20	20231130	194500	329719910	5480	5480	5480	5480	0
21	20231130	194400	329719910	5480	5480	5480	5480	0
22	20231130	194300	329719910	5480	5480	5480	5480	0
23	20231130	194200	329719910	5480	5480	5480	5480	0
24	20231130	194100	329719910	5480	5480	5480	5480	0
25	20231130	194000	329719910	5480	5480	5480	5480	0
26	20231130	193900	329719910	5480	5480	5480	5480	0
27	20231130	193800	329719910	5480	5480	5480	5480	0
28	20231130	193700	329719910	5480	5480	5480	5480	0
29	20231130	193600	329719910	5480	5480	5480	5480	0
30	20231130	193500	329719910	5480	5480	5480	5480	0
31	20231130	193400	329719910	5480	5480	5480	5480	0
32	20231130	193300	329719910	5480	5480	5480	5480	1882
33	20231130	193200	329719910	5480	5480	5480	5480	0
34	20231130	193100	329719910	5480	5480	5480	5480	0
35	20231130	193000	329719910	5480	5480	5480	5480	0
36	20231130	192900	329719910	5480	5480	5480	5480	0
37	20231130	192800	329719910	5480	5480	5480	5480	0
38	20231130	192700	329719910	5480	5480	5480	5480	0
39	20231130	192600	329719910	5480	5480	5480	5480	0
40	20231130	192500	329719910	5480	5480	5480	5480	0
41	20231130	192400	329719910	5480	5480	5480	5480	0
42	20231130	192300	329719910	5480	5480	5480	5480	0
43	20231130	192200	329719910	5480	5480	5480	5480	0
44	20231130	192100	329719910	5480	5480	5480	5480	0
45	20231130	192000	329719910	5480	5480	5480	5480	0
46	20231130	191900	329719910	5480	5480	5480	5480	0
47	20231130	191800	329719910	5480	5480	5480	5480	0
48	20231130	191700	329719910	5480	5480	5480	5480	0
49	20231130	191600	329719910	5480	5480	5480	5480	0
50	20231130	191500	329719910	5480	5480	5480	5480	0
51	20231130	191400	329719910	5480	5480	5480	5480	0
52	20231130	191300	329719910	5480	5480	5480	5480	0
53	20231130	191200	329719910	5480	5480	5480	5480	0
54	20231130	191100	329719910	5480	5480	5480	5480	0
55	20231130	191000	329719910	5480	5480	5480	5480	0
56	20231130	190900	329719910	5480	5480	5480	5480	0
57	20231130	190800	329719910	5480	5480	5480	5480	0
58	20231130	190700	329719910	5480	5480	5480	5480	0
59	20231130	190600	329719910	5480	5480	5480	5480	0
60	20231130	190500	329719910	5480	5480	5480	5480	0
61	20231130	190400	329719910	5480	5480	5480	5480	0
62	20231130	190300	329719910	5480	5480	5480	5480	1882
63	20231130	190200	329719910	5480	5480	5480	5480	0
64	20231130	190100	329719910	5480	5480	5480	5480	0
65	20231130	190000	329719910	5480	5480	5480	5480	0
66	20231130	185900	329719910	5480	5480	5480	5480	0
67	20231130	185800	329719910	5480	5480	5480	5480	0
68	20231130	185700	329719910	5480	5480	5480	5480	0
69	20231130	185600	329719910	5480	5480	5480	5480	0
70	20231130	185500	329719910	5480	5480	5480	5480	0
71	20231130	185400	329719910	5480	5480	5480	5480	0
72	20231130	185300	329719910	5480	5480	5480	5480	0
73	20231130	185200	329719910	5480	5480	5480	5480	0
74	20231130	185100	329719910	5480	5480	5480	5480	0
75	20231130	185000	329719910	5480	5480	5480	5480	0
76	20231130	184900	329719910	5480	5480	5480	5480	0
77	20231130	184800	329719910	5480	5480	5480	5480	0
78	20231130	184700	329719910	5480	5480	5480	5480	0
79	20231130	184600	329719910	5480	5480	5480	5480	0
80	20231130	184500	329719910	5480	5480	5480	5480	0
81	20231130	184400	329719910	5480	5480	5480	5480	0
82	20231130	184300	329719910	5480	5480	5480	5480	0
83	20231130	184200	329719910	5480	5480	5480	5480	0
84	20231130	184100	329719910	5480	5480	5480	5480	0
85	20231130	184000	329719910	5480	5480	5480	5480	0
86	20231130	183900	329719910	5480	5480	5480	5480	0
87	20231130	183800	329719910	5480	5480	5480	5480	0
88	20231130	183700	329719910	5480	5480	5480	5480	0
89	20231130	183600	329719910	5480	5480	5480	5480	0
90	20231130	183500	329719910	5480	5480	5480	5480	0
91	20231130	183400	329719910	5480	5480	5480	5480	0
92	20231130	183300	329719910	5480	5480	5480	5480	1882
93	20231130	183200	329719910	5480	5480	5480	5480	0
94	20231130	183100	329719910	5480	5480	5480	5480	0
95	20231130	183000	329719910	5480	5480	5480	5480	0
96	20231130	182900	329719910	5480	5480	5480	5480	0
97	20231130	182800	329719910	5480	5480	5480	5480	0
98	20231130	182700	329719910	5480	5480	5480	5480	0
99	20231130	182600	329719910	5480	5480	5480	5480	0
100	20231130	182500	329719910	5480	5480	5480	5480	0
101	20231130	182400	329719910	5480	5480	5480	5480	0
102	20231130	182300	329719910	5480	5480	5480	5480	0
103	20231130	182200	329719910	5480	5480	5480	5480	0
104	20231130	182100	329719910	5480	5480	5480	5480	0
105	20231130	182000	329719910	5480	5480	5480	5480	0
106	20231130	181900	329719910	5480	5480	5480	5480	0
107	20231130	181800	329719910	5480	5480	5480	5480	0
108	20231130	181700	329719910	5480	5480	5480	5480	0
109	20231130	181600	329719910	5480	5480	5480	5480	0
110	20231130	181500	329719910	5480	5480	5480	5480	0
111	20231130	181400	329719910	5480	5480	5480	5480	0
112	20231130	181300	329719910	5480	5480	5480	5480	0
113	20231130	181200	329719910	5480	5480	5480	5480	0
114	20231130	181100	329719910	5480	5480	5480	5480	0
115	20231130	181000	329719910	5480	5480	5480	5480	0
116	20231130	180900	329719910	5480	5480	5480	5480	0
117	20231130	180800	329719910	5480	5480	5480	5480	0
118	20231130	180700	329719910	5480	5480	5480	5480	0
119	20231130	180600	329719910	5480	5480	5480	5480	0
120	20231130	180500	329719910	5480	5480	5480	5480	0
121	20231130	180400	329719910	5480	5480	5480	5480	0
122	20231130	180300	329719910	5480	5480	5480	5480	1882
123	20231130	180200	329719910	5480	5480	5480	5480	0
124	20231130	180100	329719910	5480	5480	5480	5480	0
125	20231130	180000	329719910	5480	5480	5480	5480	0
126	20231130	175900	329719910	5480	5480	5480	5480	0
127	20231130	175800	329719910	5480	5480	5480	5480	0
128	20231130	175700	329719910	5480	5480	5480	5480	0
129	20231130	175600	329719910	5480	5480	5480	5480	0
130	20231130	175500	329719910	5480	5480	5480	5480	0
131	20231130	175400	329719910	5480	5480	5480	5480	0
132	20231130	175300	329719910	5480	5480	5480	5480	0
133	20231130	175200	329719910	5480	5480	5480	5480	0
134	20231130	175100	329719910	5480	5480	5480	5480	0
135	20231130	175000	329719910	5480	5480	5480	5480	0
136	20231130	174900	329719910	5480	5480	5480	5480	0
137	20231130	174800	329719910	5480	5480	5480	5480	0
138	20231130	174700	329719910	5480	5480	5480	5480	0
139	20231130	174600	329719910	5480	5480	5480	5480	0
140	20231130	174500	329719910	5480	5480	5480	5480	0
141	20231130	174400	329719910	5480	5480	5480	5480	0
142	20231130	174300	329719910	5480	5480	5480	5480	0
143	20231130	174200	329719910	5480	5480	5480	5480	0
144	20231130	174100	329719910	5480	5480	5480	5480	0
145	20231130	174000	329719910	5480	5480	5480	5480	0
146	20231130	173900	329719910	5480	5480	5480	5480	0
147	20231130	173800	329719910	5480	5480	5480	5480	0
148	20231130	173700	329719910	5480	5480	5480	5480	0
149	20231130	173600	329719910	5480	5480	5480	5480	0
150	20231130	173500	329719910	5480	5480	5480	5480	0
151	20231130	173400	329719910	5480	5480	5480	5480	0
152	20231130	173300	329719910	5480	5480	5480	5480	1882
153	20231130	173200	329719910	5480	5480	5480	5480	0
154	20231130	173100	329719910	5480	5480	5480	5480	0
155	20231130	173000	329719910	5480	5480	5480	5480	0
156	20231130	172900	329719910	5480	5480	5480	5480	0
157	20231130	172800	329719910	5480	5480	5480	5480	0
158	20231130	172700	329719910	5480	5480	5480	5480	0
159	20231130	172600	329719910	5480	5480	5480	5480	0
160	20231130	172500	329719910	5480	5480	5480	5480	0
161	20231130	172400	329719910	5480	5480	5480	5480	0
162	20231130	172300	329719910	5480	5480	5480	5480	0
163	20231130	172200	329719910	5480	5480	5480	5480	0
164	20231130	172100	329719910	5480	5480	5480	5480	0
165	20231130	172000	329719910	5480	5480	5480	5480	0
166	20231130	171900	329719910	5480	5480	5480	5480	0
167	20231130	171800	329719910	5480	5480	5480	5480	0
168	20231130	171700	329719910	5480	5480	5480	5480	0
169	20231130	171600	329719910	5480	5480	5480	5480	0
170	20231130	171500	329719910	5480	5480	5480	5480	0
171	20231130	171400	329719910	5480	5480	5480	5480	0
172	20231130	171300	329719910	5480	5480	5480	5480	0
173	20231130	171200	329719910	5480	5480	5480	5480	0
174	20231130	171100	329719910	5480	5480	5480	5480	0
175	20231130	171000	329719910	5480	5480	5480	5480	0
176	20231130	170900	329719910	5480	5480	5480	5480	0
177	20231130	170800	329719910	5480	5480	5480	5480	0
178	20231130	170700	329719910	5480	5480	5480	5480	0
179	20231130	170600	329719910	5480	5480	5480	5480	0
180	20231130	170500	329719910	5480	5480	5480	5480	0
181	20231130	170400	329719910	5480	5480	5480	5480	0
182	20231130	170300	329719910	5480	5480	5480	5480	1882
183	20231130	170200	329719910	5480	5480	5480	5480	0
184	20231130	170100	329719910	5480	5480	5480	5480	0
185	20231130	170000	329719910	5480	5480	5480	5480	0
186	20231130	165900	329719910	5480	5480	5480	5480	0
187	20231130	165800	329719910	5480	5480	5480	5480	0
188	20231130	165700	329719910	5480	5480	5480	5480	0
189	20231130	165600	329719910	5480	5480	5480	5480	0
190	20231130	165500	329719910	5480	5480	5480	5480	0
191	20231130	165400	329719910	5480	5480	5480	5480	0
192	20231130	165300	329719910	5480	5480	5480	5480	0
193	20231130	165200	329719910	5480	5480	5480	5480	0
194	20231130	165100	329719910	5480	5480	5480	5480	0
195	20231130	165000	329719910	5480	5480	5480	5480	0
196	20231130	164900	329719910	5480	5480	5480	5480	0
197	20231130	164800	329719910	5480	5480	5480	5480	0
198	20231130	164700	329719910	5480	5480	5480	5480	0
199	20231130	164600	329719910	5480	5480	5480	5480	0
200	20231130	164500	329719910	5480	5480	5480	5480	0
201	20231130	164400	329719910	5480	5480	5480	5480	0
202	20231130	164300	329719910	5480	5480	5480	5480	0
203	20231130	164200	329719910	5480	5480	5480	5480	0
204	20231130	164100	329719910	5480	5480	5480	5480	0
205	20231130	164000	329719910	5480	5480	5480	5480	0
206	20231130	163900	329719910	5480	5480	5480	5480	0
207	20231130	163800	329719910	5480	5480	5480	5480	0
208	20231130	163700	329719910	5480	5480	5480	5480	0
209	20231130	163600	329719910	5480	5480	5480	5480	0
210	20231130	163500	329719910	5480	5480	5480	5480	0
211	20231130	163400	329719910	5480	5480	5480	5480	0
212	20231130	163300	329719910	5480	5480	5480	5480	1882
213	20231130	163200	329719910	5480	5480	5480	5480	0
214	20231130	163100	329719910	5480	5480	5480	5480	0
215	20231130	163000	329719910	5480	5480	5480	5480	0
216	20231130	162900	329719910	5480	5480	5480	5480	0
217	20231130	162800	329719910	5480	5480	5480	5480	0
218	20231130	162700	329719910	5480	5480	5480	5480	0
219	20231130	162600	329719910	5480	5480	5480	5480	0
220	20231130	162500	329719910	5480	5480	5480	5480	0
221	20231130	162400	329719910	5480	5480	5480	5480	0
222	20231130	162300	329719910	5480	5480	5480	5480	0
223	20231130	162200	329719910	5480	5480	5480	5480	0
224	20231130	162100	329719910	5480	5480	5480	5480	0
225	20231130	162000	329719910	5480	5480	5480	5480	0
226	20231130	161900	329719910	5480	5480	5480	5480	0
227	20231130	161800	329719910	5480	5480	5480	5480	0
228	20231130	161700	329719910	5480	5480	5480	5480	0
229	20231130	161600	329719910	5480	5480	5480	5480	0
230	20231130	161500	329719910	5480	5480	5480	5480	0
231	20231130	161400	329719910	5480	5480	5480	5480	0
232	20231130	161300	329719910	5480	5480	5480	5480	0
233	20231130	161200	329719910	5480	5480	5480	5480	0
234	20231130	161100	329719910	5480	5480	5480	5480	0
235	20231130	161000	329719910	5480	5480	5480	5480	0
236	20231130	160900	329719910	5480	5480	5480	5480	0
237	20231130	160800	329719910	5480	5480	5480	5480	0
238	20231130	160700	329719910	5480	5480	5480	5480	0
239	20231130	160600	329719910	5480	5480	5480	5480	0
240	20231130	160500	329719910	5480	5480	5480	5480	0
241	20231130	160400	329719910	5480	5480	5480	5480	0
242	20231130	160300	329719910	5480	5480	5480	5480	1882
243	20231130	160200	329719910	5480	5480	5480	5480	0
244	20231130	160100	329719910	5480	5480	5480	5480	0
245	20231130	160000	329719910	5480	5480	5480	5480	0
246	20231130	155900	329719910	5480	5480	5480	5480	0
247	20231130	155800	329719910	5480	5480	5480	5480	0
248	20231130	155700	329719910	5480	5480	5480	5480	0
249	20231130	155600	329719910	5480	5480	5480	5480	0
250	20231130	155500	329719910	5480	5480	5480	5480	0
251	20231130	155400	329719910	5480	5480	5480	5480	0
252	20231130	155300	329719910	5480	5480	5480	5480	0
253	20231130	155200	329719910	5480	5480	5480	5480	0
254	20231130	155100	329719910	5480	5480	5480	5480	0
255	20231130	155000	329719910	5480	5480	5480	5480	0
256	20231130	154900	329719910	5480	5480	5480	5480	0
257	20231130	154800	329719910	5480	5480	5480	5480	0
258	20231130	154700	329719910	5480	5480	5480	5480	0
259	20231130	154600	329719910	5480	5480	5480	5480	0
260	20231130	154500	329719910	5480	5480	5480	5480	0
261	20231130	154400	329719910	5480	5480	5480	5480	0
262	20231130	154300	329719910	5480	5480	5480	5480	0
263	20231130	154200	329719910	5480	5480	5480	5480	0
264	20231130	154100	329719910	5480	5480	5480	5480	0
265	20231130	154000	329719910	5480	5480	5480	5480	0
266	20231130	153900	329719910	5480	5480	5480	5480	0
267	20231130	153800	329719910	5480	5480	5480	5480	0
268	20231130	153700	329719910	5480	5480	5480	5480	0
269	20231130	153600	329719910	5480	5480	5480	5480	0
270	20231130	153500	329719910	5480	5480	5480	5480	0
271	20231130	153400	329719910	5480	5480	5480	5480	0
272	20231130	153300	329719910	5480	5480	5480	5480	1882
273	20231130	153200	329719910	5480	5480	5480	5480	0
274	20231130	153100	329719910	5480	5480	5480	5480	0
275	20231130	153000	329719910	5480	5480	5480	5480	1882
276	20231130	152900	319406550	5480	5480	5480	5480	0
277	20231130	152800	319406550	5480	5480	5480	5480	0
278	20231130	152700	319406550	5480	5480	5480	5480	0
279	20231130	152600	319406550	5480	5480	5480	5480	0
280	20231130	152500	319406550	5480	5480	5480	5480	0
281	20231130	152400	319406550	5480	5480	5480	5480	0
282	20231130	152300	319406550	5480	5480	5480	5480	0
283	20231130	152200	319406550	5480	5480	5480	5480	0
284	20231130	152100	319406550	5480	5480	5480	5480	0
285	20231130	152000	319406550	5480	5480	5480	5480	0
286	20231130	151900	319406550	5480	5470	5480	5440	315
287	20231130	151800	317690790	5470	5460	5470	5440	605
288	20231130	151700	314390350	5470	5470	5470	5470	109
289	20231130	151600	313794120	5470	5480	5480	5470	18
290	20231130	151500	313695490	5480	5480	5480	5480	0
291	20231130	151400	313695490	5480	5480	5480	5480	0
292	20231130	151300	313695490	5480	5480	5480	5480	20
293	20231130	151200	313585890	5480	5480	5480	5480	9
294	20231130	151100	313536570	5480	5480	5480	5480	0
295	20231130	151000	313536570	5480	5470	5480	5470	373
296	20231130	150900	311492620	5480	5480	5480	5480	0
297	20231130	150800	311492620	5480	5480	5480	5480	0
298	20231130	150700	311492620	5480	5480	5480	5480	0
299	20231130	150600	311492620	5480	5480	5480	5480	45
300	20231130	150500	311246020	5480	5470	5480	5470	365
301	20231130	150400	309249460	5470	5460	5470	5460	157
302	20231130	150300	308392120	5470	5470	5470	5470	50
303	20231130	150200	308118620	5460	5450	5460	5450	115
304	20231130	150100	307490770	5460	5460	5460	5460	1
305	20231130	150000	307485310	5450	5450	5450	5450	8
306	20231130	145900	307441710	5460	5460	5460	5460	0
307	20231130	145800	307441710	5460	5440	5460	5440	32
308	20231130	145700	307267610	5440	5440	5440	5440	1968
309	20231130	145600	296561690	5450	5450	5450	5450	50
310	20231130	145500	296289190	5440	5440	5440	5440	500
311	20231130	145400	293569190	5450	5450	5450	5450	100
312	20231130	145300	293024190	5440	5450	5450	5440	1040
313	20231130	145200	287365590	5460	5460	5460	5460	0
314	20231130	145100	287365590	5460	5450	5460	5450	685
315	20231130	145000	283632330	5440	5440	5440	5440	0
316	20231130	144900	283632330	5440	5440	5440	5440	502
317	20231130	144800	280901450	5440	5440	5440	5440	1
318	20231130	144700	280896010	5440	5440	5440	5440	0
319	20231130	144600	280896010	5440	5440	5440	5440	1822
320	20231130	144500	270984330	5450	5450	5450	5450	602
321	20231130	144400	267703430	5450	5450	5450	5450	0
322	20231130	144300	267703430	5450	5450	5450	5450	3
323	20231130	144200	267687080	5450	5460	5460	5450	63
324	20231130	144100	267343720	5450	5450	5450	5450	1444
325	20231130	144000	259473920	5450	5450	5450	5450	1
326	20231130	143900	259468470	5450	5450	5450	5450	1112
327	20231130	143800	253408070	5450	5450	5450	5450	1
328	20231130	143700	253402620	5450	5450	5450	5450	0
329	20231130	143600	253402620	5450	5450	5450	5450	150
330	20231130	143500	252585120	5450	5450	5450	5450	441
331	20231130	143400	250181670	5450	5450	5450	5450	0
332	20231130	143300	250181670	5450	5450	5450	5450	98
333	20231130	143200	249647570	5460	5460	5460	5460	0
334	20231130	143100	249647570	5460	5460	5460	5460	20
335	20231130	143000	249538370	5460	5460	5460	5460	0
336	20231130	142900	249538370	5460	5460	5460	5460	0
337	20231130	142800	249538370	5460	5460	5460	5460	10
338	20231130	142700	249483770	5460	5460	5460	5460	0
339	20231130	142600	249483770	5460	5460	5460	5460	1
340	20231130	142500	249478310	5440	5450	5450	5440	1398
341	20231130	142400	241862090	5440	5440	5440	5440	0
342	20231130	142300	241862090	5440	5440	5440	5440	91
343	20231130	142200	241367050	5450	5450	5450	5450	600
344	20231130	142100	238097050	5450	5450	5450	5450	1100
345	20231130	142000	232102050	5440	5440	5440	5440	80
346	20231130	141900	231666850	5450	5450	5450	5450	1416
347	20231130	141800	223949650	5450	5440	5450	5440	30
348	20231130	141700	223786350	5450	5450	5450	5450	0
349	20231130	141600	223786350	5450	5450	5450	5450	1024
350	20231130	141500	218205550	5450	5450	5450	5450	230
351	20231130	141400	216952050	5450	5450	5450	5450	0
352	20231130	141300	216952050	5450	5450	5450	5450	500
353	20231130	141200	214227050	5450	5450	5450	5450	0
354	20231130	141100	214227050	5450	5460	5460	5450	98
355	20231130	141000	213692900	5460	5460	5460	5460	642
356	20231130	140900	210187580	5460	5460	5460	5460	1100
357	20231130	140800	204181580	5470	5470	5470	5470	2
358	20231130	140700	204170640	5460	5460	5460	5460	0
359	20231130	140600	204170640	5460	5460	5460	5460	20
360	20231130	140500	204061440	5460	5460	5460	5460	0
361	20231130	140400	204061440	5460	5460	5460	5460	0
362	20231130	140300	204061440	5460	5460	5460	5460	10
363	20231130	140200	204006840	5450	5450	5450	5450	0
364	20231130	140100	204006840	5450	5450	5450	5450	330
365	20231130	140000	202208340	5450	5450	5450	5450	0
366	20231130	135900	202208340	5450	5450	5450	5450	21
367	20231130	135800	202093890	5480	5480	5480	5480	0
368	20231130	135700	202093890	5480	5480	5480	5480	0
369	20231130	135600	202093890	5480	5480	5480	5480	1
370	20231130	135500	202088410	5470	5460	5470	5460	1548
371	20231130	135400	193622720	5460	5460	5460	5460	0
372	20231130	135300	193622720	5460	5460	5460	5460	0
373	20231130	135200	193622720	5460	5460	5460	5460	0
374	20231130	135100	193622720	5460	5460	5460	5460	0
375	20231130	135000	193622720	5460	5460	5460	5460	0
376	20231130	134900	193622720	5460	5460	5460	5460	150
377	20231130	134800	192803720	5460	5460	5460	5460	0
378	20231130	134700	192803720	5460	5460	5460	5460	247
379	20231130	134600	191455100	5450	5450	5450	5450	0
380	20231130	134500	191455100	5450	5450	5450	5450	1
381	20231130	134400	191449650	5440	5440	5440	5440	0
382	20231130	134300	191449650	5440	5440	5440	5440	0
383	20231130	134200	191449650	5440	5440	5440	5440	0
384	20231130	134100	191449650	5440	5440	5440	5440	0
385	20231130	134000	191449650	5440	5440	5440	5440	0
386	20231130	133900	191449650	5440	5440	5440	5440	0
387	20231130	133800	191449650	5440	5440	5440	5440	250
388	20231130	133700	190089650	5440	5440	5440	5440	1
389	20231130	133600	190084210	5440	5440	5440	5440	21
390	20231130	133500	189969970	5440	5440	5440	5440	0
391	20231130	133400	189969970	5440	5450	5450	5440	1420
392	20231130	133300	182240170	5440	5440	5440	5440	14
393	20231130	133200	182164010	5470	5470	5470	5470	1
394	20231130	133100	182158540	5440	5440	5440	5440	0
395	20231130	133000	182158540	5440	5440	5440	5440	2
396	20231130	132900	182147660	5440	5450	5450	5440	29
397	20231130	132800	181989850	5440	5440	5440	5440	0
398	20231130	132700	181989850	5440	5440	5440	5440	0
399	20231130	132600	181989850	5440	5440	5440	5440	0
400	20231130	132500	181989850	5440	5440	5440	5440	0
401	20231130	132400	181989850	5440	5440	5440	5440	0
402	20231130	132300	181989850	5440	5440	5440	5440	0
403	20231130	132200	181989850	5440	5440	5440	5440	1
404	20231130	132100	181984410	5470	5470	5470	5470	0
405	20231130	132000	181984410	5470	5470	5470	5470	0
406	20231130	131900	181984410	5470	5470	5470	5470	0
407	20231130	131800	181984410	5470	5470	5470	5470	0
408	20231130	131700	181984410	5470	5470	5470	5470	0
409	20231130	131600	181984410	5470	5470	5470	5470	0
410	20231130	131500	181984410	5470	5470	5470	5470	0
411	20231130	131400	181984410	5470	5470	5470	5470	0
412	20231130	131300	181984410	5470	5470	5470	5470	6
413	20231130	131200	181951590	5470	5470	5470	5470	0
414	20231130	131100	181951590	5470	5450	5470	5450	470
415	20231130	131000	179389110	5470	5470	5470	5470	0
416	20231130	130900	179389110	5470	5470	5470	5470	36
417	20231130	130800	179192190	5480	5480	5480	5480	0
418	20231130	130700	179192190	5480	5480	5480	5480	0
419	20231130	130600	179192190	5480	5480	5480	5480	1
420	20231130	130500	179186710	5460	5460	5460	5460	0
421	20231130	130400	179186710	5460	5470	5470	5460	36
422	20231130	130300	178990140	5470	5470	5470	5470	185
423	20231130	130200	177978190	5470	5470	5470	5470	0
424	20231130	130100	177978190	5470	5470	5470	5470	1
425	20231130	130000	177972720	5470	5470	5470	5470	0
426	20231130	125900	177972720	5470	5470	5470	5470	0
427	20231130	125800	177972720	5470	5470	5470	5470	0
428	20231130	125700	177972720	5470	5470	5470	5470	0
429	20231130	125600	177972720	5470	5470	5470	5470	0
430	20231130	125500	177972720	5470	5470	5470	5470	0
431	20231130	125400	177972720	5470	5470	5470	5470	3
432	20231130	125300	177956310	5470	5470	5470	5470	0
433	20231130	125200	177956310	5470	5470	5470	5470	1
434	20231130	125100	177950840	5460	5460	5460	5460	1
435	20231130	125000	177945380	5460	5450	5460	5450	191
436	20231130	124900	176902550	5460	5460	5460	5460	6
437	20231130	124800	176869790	5460	5460	5460	5460	5
438	20231130	124700	176842490	5460	5450	5460	5450	25
439	20231130	124600	176706230	5440	5440	5440	5440	0
440	20231130	124500	176706230	5440	5450	5450	5440	412
441	20231130	124400	174464940	5440	5440	5440	5440	0
442	20231130	124300	174464940	5440	5440	5440	5440	0
443	20231130	124200	174464940	5440	5440	5440	5440	0
444	20231130	124100	174464940	5440	5440	5440	5440	29
445	20231130	124000	174307180	5440	5450	5450	5440	186
446	20231130	123900	173294760	5450	5450	5450	5450	0
447	20231130	123800	173294760	5450	5450	5450	5450	0
448	20231130	123700	173294760	5450	5450	5450	5450	1000
449	20231130	123600	167844760	5460	5460	5460	5460	204
450	20231130	123500	166730920	5460	5460	5460	5460	261
451	20231130	123400	165305860	5470	5470	5470	5470	0
452	20231130	123300	165305860	5470	5470	5470	5470	0
453	20231130	123200	165305860	5470	5470	5470	5470	0
454	20231130	123100	165305860	5470	5470	5470	5470	1
455	20231130	123000	165300390	5480	5480	5480	5480	0
456	20231130	122900	165300390	5480	5480	5480	5480	0
457	20231130	122800	165300390	5480	5480	5480	5480	1
458	20231130	122700	165294910	5470	5470	5470	5470	0
459	20231130	122600	165294910	5470	5470	5470	5470	0
460	20231130	122500	165294910	5470	5470	5470	5470	0
461	20231130	122400	165294910	5470	5470	5470	5470	0
462	20231130	122300	165294910	5470	5470	5470	5470	50
463	20231130	122200	165021410	5460	5460	5460	5460	20
464	20231130	122100	164912210	5480	5480	5480	5480	0
465	20231130	122000	164912210	5480	5480	5480	5480	0
466	20231130	121900	164912210	5480	5480	5480	5480	0
467	20231130	121800	164912210	5480	5480	5480	5480	1
468	20231130	121700	164906730	5460	5460	5460	5460	37
469	20231130	121600	164704710	5480	5480	5480	5480	1
470	20231130	121500	164699230	5490	5490	5490	5490	0
471	20231130	121400	164699230	5490	5490	5490	5490	0
472	20231130	121300	164699230	5490	5490	5490	5490	0
473	20231130	121200	164699230	5490	5480	5490	5470	103
474	20231130	121100	164134780	5490	5490	5490	5490	0
475	20231130	121000	164134780	5490	5490	5490	5490	20
476	20231130	120900	164024980	5490	5490	5490	5490	0
477	20231130	120800	164024980	5490	5490	5490	5490	1
478	20231130	120700	164019490	5460	5470	5470	5460	500
479	20231130	120600	161286170	5470	5470	5470	5470	100
480	20231130	120500	160739170	5470	5470	5470	5470	0
481	20231130	120400	160739170	5470	5470	5470	5470	662
482	20231130	120300	157118030	5490	5480	5490	5480	3
483	20231130	120200	157101580	5470	5470	5470	5470	0
484	20231130	120100	157101580	5470	5470	5470	5470	567
485	20231130	120000	154000090	5490	5490	5490	5490	0
486	20231130	115900	154000090	5490	5490	5490	5490	0
487	20231130	115800	154000090	5490	5490	5490	5490	0
488	20231130	115700	154000090	5490	5490	5490	5490	0
489	20231130	115600	154000090	5490	5490	5490	5490	0
490	20231130	115500	154000090	5490	5490	5490	5490	1
491	20231130	115400	153994600	5480	5480	5480	5480	0
492	20231130	115300	153994600	5480	5480	5480	5480	70
493	20231130	115200	153611000	5470	5470	5470	5470	0
494	20231130	115100	153611000	5470	5490	5490	5470	136
495	20231130	115000	152866960	5490	5490	5490	5490	0
496	20231130	114900	152866960	5490	5490	5490	5490	0
497	20231130	114800	152866960	5490	5490	5490	5490	1
498	20231130	114700	152861470	5470	5470	5470	5470	51
499	20231130	114600	152582500	5490	5490	5490	5490	0
500	20231130	114500	152582500	5490	5490	5490	5490	0
501	20231130	114400	152582500	5490	5490	5490	5490	1
502	20231130	114300	152577010	5470	5490	5490	5470	1011
503	20231130	114200	147046740	5490	5490	5490	5490	13
504	20231130	114100	146975370	5470	5470	5470	5470	40
505	20231130	114000	146756570	5490	5490	5490	5490	0
506	20231130	113900	146756570	5490	5490	5490	5490	0
507	20231130	113800	146756570	5490	5490	5490	5490	0
508	20231130	113700	146756570	5490	5490	5490	5490	0
509	20231130	113600	146756570	5490	5490	5490	5490	0
510	20231130	113500	146756570	5490	5490	5490	5490	0
511	20231130	113400	146756570	5490	5490	5490	5490	1
512	20231130	113300	146751080	5470	5470	5470	5470	45
513	20231130	113200	146504930	5490	5490	5490	5490	0
514	20231130	113100	146504930	5490	5490	5490	5490	0
515	20231130	113000	146504930	5490	5490	5490	5490	1
516	20231130	112900	146499440	5480	5480	5480	5480	0
517	20231130	112800	146499440	5480	5480	5480	5480	102
518	20231130	112700	145940480	5470	5470	5470	5470	0
519	20231130	112600	145940480	5470	5470	5470	5470	30
520	20231130	112500	145776380	5500	5500	5500	5500	1
521	20231130	112400	145770880	5500	5500	5500	5500	0
522	20231130	112300	145770880	5500	5500	5500	5500	0
523	20231130	112200	145770880	5500	5500	5500	5500	0
524	20231130	112100	145770880	5500	5500	5500	5500	0
525	20231130	112000	145770880	5500	5500	5500	5500	0
526	20231130	111900	145770880	5500	5500	5500	5500	5
527	20231130	111800	145743380	5500	5500	5500	5500	10
528	20231130	111700	145688380	5500	5500	5500	5500	0
529	20231130	111600	145688380	5500	5500	5500	5500	0
530	20231130	111500	145688380	5500	5490	5500	5490	7
531	20231130	111400	145649940	5490	5490	5490	5490	112
532	20231130	111300	145035060	5490	5480	5490	5480	775
533	20231130	111200	140783200	5480	5480	5480	5480	550
534	20231130	111100	137769200	5480	5480	5480	5480	11
535	20231130	111000	137708920	5470	5470	5470	5470	0
536	20231130	110900	137708920	5470	5470	5470	5470	707
537	20231130	110800	133841630	5480	5480	5480	5480	10
538	20231130	110700	133786830	5480	5480	5480	5480	89
539	20231130	110600	133299110	5480	5480	5480	5480	205
540	20231130	110500	132175710	5480	5480	5480	5480	0
541	20231130	110400	132175710	5480	5480	5480	5480	0
542	20231130	110300	132175710	5480	5480	5480	5480	0
543	20231130	110200	132175710	5480	5480	5480	5480	367
544	20231130	110100	130164550	5480	5480	5480	5480	0
545	20231130	110000	130164550	5480	5470	5480	5470	168
546	20231130	105900	129245580	5470	5470	5470	5470	400
547	20231130	105800	127057580	5470	5470	5470	5470	0
548	20231130	105700	127057580	5470	5470	5470	5470	4
549	20231130	105600	127035700	5470	5470	5470	5470	700
550	20231130	105500	123206700	5470	5470	5470	5470	0
551	20231130	105400	123206700	5470	5460	5470	5460	56
552	20231130	105300	122900930	5470	5470	5470	5470	0
553	20231130	105200	122900930	5470	5470	5470	5470	0
554	20231130	105100	122900930	5470	5470	5470	5470	10
555	20231130	105000	122846230	5470	5470	5470	5470	0
556	20231130	104900	122846230	5470	5470	5470	5470	21
557	20231130	104800	122731360	5450	5460	5460	5450	6
558	20231130	104700	122698610	5460	5460	5460	5460	0
559	20231130	104600	122698610	5460	5460	5460	5460	0
560	20231130	104500	122698610	5460	5460	5460	5460	1
561	20231130	104400	122693150	5470	5460	5470	5460	101
562	20231130	104300	122141680	5470	5460	5470	5460	2
563	20231130	104200	122130750	5470	5470	5470	5470	0
564	20231130	104100	122130750	5470	5470	5470	5470	0
565	20231130	104000	122130750	5470	5470	5470	5470	100
566	20231130	103900	121583750	5470	5450	5470	5450	53
567	20231130	103800	121294880	5450	5450	5450	5450	43
568	20231130	103700	121060530	5470	5470	5470	5470	0
569	20231130	103600	121060530	5470	5470	5470	5470	0
570	20231130	103500	121060530	5470	5470	5470	5470	0
571	20231130	103400	121060530	5470	5470	5470	5470	0
572	20231130	103300	121060530	5470	5470	5470	5470	0
573	20231130	103200	121060530	5470	5460	5470	5460	221
574	20231130	103100	119853860	5460	5450	5460	5450	10
575	20231130	103000	119799350	5460	5460	5460	5460	0
576	20231130	102900	119799350	5460	5460	5460	5460	0
577	20231130	102800	119799350	5460	5460	5460	5460	0
578	20231130	102700	119799350	5460	5460	5460	5460	89
579	20231130	102600	119313410	5460	5450	5460	5450	376
580	20231130	102500	117264200	5470	5470	5470	5470	0
581	20231130	102400	117264200	5470	5470	5470	5470	45
582	20231130	102300	117018050	5470	5460	5470	5460	134
583	20231130	102200	116286400	5460	5440	5460	5440	201
584	20231130	102100	115192940	5460	5460	5460	5460	0
585	20231130	102000	115192940	5460	5450	5460	5440	62
586	20231130	101900	114855120	5460	5460	5460	5460	10
587	20231130	101800	114800520	5460	5460	5460	5460	10
588	20231130	101700	114745920	5460	5460	5460	5460	0
589	20231130	101600	114745920	5460	5450	5460	5450	201
590	20231130	101500	113650460	5470	5470	5470	5470	1
591	20231130	101400	113644990	5450	5450	5450	5450	112
592	20231130	101300	113034590	5470	5470	5470	5470	0
593	20231130	101200	113034590	5470	5470	5470	5470	11
594	20231130	101100	112974420	5470	5470	5470	5470	1
595	20231130	101000	112968950	5470	5470	5470	5470	1
596	20231130	100900	112963480	5450	5450	5450	5450	500
597	20231130	100800	110238480	5470	5450	5470	5450	35
598	20231130	100700	110047650	5480	5480	5480	5480	1
599	20231130	100600	110042170	5470	5470	5480	5470	111
600	20231130	100500	109434990	5470	5470	5470	5470	1701
601	20231130	100400	100130520	5460	5460	5460	5460	500
602	20231130	100300	97400520	5460	5460	5460	5460	220
603	20231130	100200	96199320	5460	5440	5460	5440	43
604	20231130	100100	95965380	5460	5460	5460	5460	0
605	20231130	100000	95965380	5460	5450	5460	5450	1073
606	20231130	095900	90117520	5430	5440	5440	5430	200
607	20231130	095800	89031510	5450	5430	5450	5430	152
608	20231130	095700	88206110	5430	5450	5450	5430	340
609	20231130	095600	86355870	5450	5450	5450	5450	68
610	20231130	095500	85985270	5450	5450	5450	5450	1
611	20231130	095400	85979820	5450	5450	5450	5450	1
612	20231130	095300	85974370	5440	5440	5440	5440	88
613	20231130	095200	85495650	5430	5440	5440	5430	60
614	20231130	095100	85169840	5440	5440	5440	5440	508
615	20231130	095000	82406320	5440	5440	5440	5430	1036
616	20231130	094900	76780480	5440	5440	5440	5440	100
617	20231130	094800	76236480	5440	5450	5450	5440	257
618	20231130	094700	74838030	5460	5460	5460	5460	0
619	20231130	094600	74838030	5460	5460	5460	5460	1
620	20231130	094500	74832570	5460	5430	5460	5430	2
621	20231130	094400	74821680	5430	5430	5430	5430	200
622	20231130	094300	73735680	5430	5430	5430	5430	3
623	20231130	094200	73719390	5440	5440	5440	5440	87
624	20231130	094100	73246110	5430	5430	5430	5430	0
625	20231130	094000	73246110	5430	5430	5430	5430	0
626	20231130	093900	73246110	5430	5440	5440	5430	308
627	20231130	093800	71571820	5440	5440	5440	5440	19
628	20231130	093700	71468460	5440	5460	5460	5430	315
629	20231130	093600	69757320	5430	5430	5430	5430	904
630	20231130	093500	64848600	5420	5430	5430	5420	904
631	20231130	093400	59941870	5430	5430	5430	5430	50
632	20231130	093300	59670370	5460	5460	5460	5460	36
633	20231130	093200	59473810	5460	5460	5460	5460	2
634	20231130	093100	59462890	5460	5430	5460	5430	3
635	20231130	093000	59446570	5470	5470	5470	5470	1
636	20231130	092900	59441100	5470	5470	5470	5470	19
637	20231130	092800	59337170	5470	5440	5470	5430	801
638	20231130	092700	54980430	5470	5470	5470	5470	0
639	20231130	092600	54980430	5470	5450	5470	5440	890
640	20231130	092500	50138760	5460	5460	5460	5460	0
641	20231130	092400	50138760	5460	5460	5460	5460	5
642	20231130	092300	50111460	5470	5470	5470	5470	1
643	20231130	092200	50105990	5440	5440	5440	5440	70
644	20231130	092100	49725190	5430	5430	5430	5430	0
645	20231130	092000	49725190	5430	5430	5430	5430	0
646	20231130	091900	49725190	5430	5440	5440	5430	219
647	20231130	091800	48535830	5440	5460	5460	5430	272
648	20231130	091700	47058480	5430	5460	5460	5430	92
649	20231130	091600	46558520	5460	5450	5460	5450	14
650	20231130	091500	46482090	5470	5470	5470	5470	0
651	20231130	091400	46482090	5470	5470	5470	5470	0
652	20231130	091300	46482090	5470	5470	5470	5470	14
653	20231130	091200	46405510	5470	5470	5470	5420	5
654	20231130	091100	46378260	5470	5460	5470	5460	303
655	20231130	091000	44723870	5460	5460	5460	5460	0
656	20231130	090900	44723870	5460	5460	5460	5460	0
657	20231130	090800	44723870	5460	5430	5460	5410	1001
658	20231130	090700	39296830	5460	5460	5460	5460	0
659	20231130	090600	39296830	5460	5430	5460	5430	5
660	20231130	090500	39269650	5460	5460	5460	5420	511
661	20231130	090400	36498130	5460	5430	5460	5420	382
662	20231130	090300	34424890	5460	5430	5460	5430	2
663	20231130	090200	34414000	5460	5460	5460	5460	0
664	20231130	090100	34414000	5460	5460	5460	5460	270
665	20231130	090000	32939800	5460	5480	5480	5350	6099