KissMeData/261200/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204800	325730120	8880	8880	8880	8880	232
3	20231130	204700	325730120	8880	8880	8880	8880	0
4	20231130	204600	325730120	8880	8880	8880	8880	0
5	20231130	204500	325730120	8880	8880	8880	8880	0
6	20231130	204400	325730120	8880	8880	8880	8880	0
7	20231130	204300	325730120	8880	8880	8880	8880	0
8	20231130	204200	325730120	8880	8880	8880	8880	0
9	20231130	204100	325730120	8880	8880	8880	8880	0
10	20231130	204000	325730120	8880	8880	8880	8880	0
11	20231130	203900	325730120	8880	8880	8880	8880	0
12	20231130	203800	325730120	8880	8880	8880	8880	0
13	20231130	203700	325730120	8880	8880	8880	8880	0
14	20231130	203600	325730120	8880	8880	8880	8880	0
15	20231130	203500	325730120	8880	8880	8880	8880	0
16	20231130	203400	325730120	8880	8880	8880	8880	0
17	20231130	203300	325730120	8880	8880	8880	8880	0
18	20231130	203200	325730120	8880	8880	8880	8880	0
19	20231130	203100	325730120	8880	8880	8880	8880	0
20	20231130	203000	325730120	8880	8880	8880	8880	0
21	20231130	202900	325730120	8880	8880	8880	8880	0
22	20231130	202800	325730120	8880	8880	8880	8880	0
23	20231130	202700	325730120	8880	8880	8880	8880	0
24	20231130	202600	325730120	8880	8880	8880	8880	0
25	20231130	202500	325730120	8880	8880	8880	8880	0
26	20231130	202400	325730120	8880	8880	8880	8880	0
27	20231130	202300	325730120	8880	8880	8880	8880	0
28	20231130	202200	325730120	8880	8880	8880	8880	0
29	20231130	202100	325730120	8880	8880	8880	8880	0
30	20231130	202000	325730120	8880	8880	8880	8880	0
31	20231130	201900	325730120	8880	8880	8880	8880	0
32	20231130	201800	325730120	8880	8880	8880	8880	232
33	20231130	201700	325730120	8880	8880	8880	8880	0
34	20231130	201600	325730120	8880	8880	8880	8880	0
35	20231130	201500	325730120	8880	8880	8880	8880	0
36	20231130	201400	325730120	8880	8880	8880	8880	0
37	20231130	201300	325730120	8880	8880	8880	8880	0
38	20231130	201200	325730120	8880	8880	8880	8880	0
39	20231130	201100	325730120	8880	8880	8880	8880	0
40	20231130	201000	325730120	8880	8880	8880	8880	0
41	20231130	200900	325730120	8880	8880	8880	8880	0
42	20231130	200800	325730120	8880	8880	8880	8880	0
43	20231130	200700	325730120	8880	8880	8880	8880	0
44	20231130	200600	325730120	8880	8880	8880	8880	0
45	20231130	200500	325730120	8880	8880	8880	8880	0
46	20231130	200400	325730120	8880	8880	8880	8880	0
47	20231130	200300	325730120	8880	8880	8880	8880	0
48	20231130	200200	325730120	8880	8880	8880	8880	0
49	20231130	200100	325730120	8880	8880	8880	8880	0
50	20231130	200000	325730120	8880	8880	8880	8880	0
51	20231130	195900	325730120	8880	8880	8880	8880	0
52	20231130	195800	325730120	8880	8880	8880	8880	0
53	20231130	195700	325730120	8880	8880	8880	8880	0
54	20231130	195600	325730120	8880	8880	8880	8880	0
55	20231130	195500	325730120	8880	8880	8880	8880	0
56	20231130	195400	325730120	8880	8880	8880	8880	0
57	20231130	195300	325730120	8880	8880	8880	8880	0
58	20231130	195200	325730120	8880	8880	8880	8880	0
59	20231130	195100	325730120	8880	8880	8880	8880	0
60	20231130	195000	325730120	8880	8880	8880	8880	0
61	20231130	194900	325730120	8880	8880	8880	8880	0
62	20231130	194800	325730120	8880	8880	8880	8880	232
63	20231130	194700	325730120	8880	8880	8880	8880	0
64	20231130	194600	325730120	8880	8880	8880	8880	0
65	20231130	194500	325730120	8880	8880	8880	8880	0
66	20231130	194400	325730120	8880	8880	8880	8880	0
67	20231130	194300	325730120	8880	8880	8880	8880	0
68	20231130	194200	325730120	8880	8880	8880	8880	0
69	20231130	194100	325730120	8880	8880	8880	8880	0
70	20231130	194000	325730120	8880	8880	8880	8880	0
71	20231130	193900	325730120	8880	8880	8880	8880	0
72	20231130	193800	325730120	8880	8880	8880	8880	0
73	20231130	193700	325730120	8880	8880	8880	8880	0
74	20231130	193600	325730120	8880	8880	8880	8880	0
75	20231130	193500	325730120	8880	8880	8880	8880	0
76	20231130	193400	325730120	8880	8880	8880	8880	0
77	20231130	193300	325730120	8880	8880	8880	8880	0
78	20231130	193200	325730120	8880	8880	8880	8880	0
79	20231130	193100	325730120	8880	8880	8880	8880	0
80	20231130	193000	325730120	8880	8880	8880	8880	0
81	20231130	192900	325730120	8880	8880	8880	8880	0
82	20231130	192800	325730120	8880	8880	8880	8880	0
83	20231130	192700	325730120	8880	8880	8880	8880	0
84	20231130	192600	325730120	8880	8880	8880	8880	0
85	20231130	192500	325730120	8880	8880	8880	8880	0
86	20231130	192400	325730120	8880	8880	8880	8880	0
87	20231130	192300	325730120	8880	8880	8880	8880	0
88	20231130	192200	325730120	8880	8880	8880	8880	0
89	20231130	192100	325730120	8880	8880	8880	8880	0
90	20231130	192000	325730120	8880	8880	8880	8880	0
91	20231130	191900	325730120	8880	8880	8880	8880	0
92	20231130	191800	325730120	8880	8880	8880	8880	232
93	20231130	191700	325730120	8880	8880	8880	8880	0
94	20231130	191600	325730120	8880	8880	8880	8880	0
95	20231130	191500	325730120	8880	8880	8880	8880	0
96	20231130	191400	325730120	8880	8880	8880	8880	0
97	20231130	191300	325730120	8880	8880	8880	8880	0
98	20231130	191200	325730120	8880	8880	8880	8880	0
99	20231130	191100	325730120	8880	8880	8880	8880	0
100	20231130	191000	325730120	8880	8880	8880	8880	0
101	20231130	190900	325730120	8880	8880	8880	8880	0
102	20231130	190800	325730120	8880	8880	8880	8880	0
103	20231130	190700	325730120	8880	8880	8880	8880	0
104	20231130	190600	325730120	8880	8880	8880	8880	0
105	20231130	190500	325730120	8880	8880	8880	8880	0
106	20231130	190400	325730120	8880	8880	8880	8880	0
107	20231130	190300	325730120	8880	8880	8880	8880	0
108	20231130	190200	325730120	8880	8880	8880	8880	0
109	20231130	190100	325730120	8880	8880	8880	8880	0
110	20231130	190000	325730120	8880	8880	8880	8880	0
111	20231130	185900	325730120	8880	8880	8880	8880	0
112	20231130	185800	325730120	8880	8880	8880	8880	0
113	20231130	185700	325730120	8880	8880	8880	8880	0
114	20231130	185600	325730120	8880	8880	8880	8880	0
115	20231130	185500	325730120	8880	8880	8880	8880	0
116	20231130	185400	325730120	8880	8880	8880	8880	0
117	20231130	185300	325730120	8880	8880	8880	8880	0
118	20231130	185200	325730120	8880	8880	8880	8880	0
119	20231130	185100	325730120	8880	8880	8880	8880	0
120	20231130	185000	325730120	8880	8880	8880	8880	0
121	20231130	184900	325730120	8880	8880	8880	8880	0
122	20231130	184800	325730120	8880	8880	8880	8880	232
123	20231130	184700	325730120	8880	8880	8880	8880	0
124	20231130	184600	325730120	8880	8880	8880	8880	0
125	20231130	184500	325730120	8880	8880	8880	8880	0
126	20231130	184400	325730120	8880	8880	8880	8880	0
127	20231130	184300	325730120	8880	8880	8880	8880	0
128	20231130	184200	325730120	8880	8880	8880	8880	0
129	20231130	184100	325730120	8880	8880	8880	8880	0
130	20231130	184000	325730120	8880	8880	8880	8880	0
131	20231130	183900	325730120	8880	8880	8880	8880	0
132	20231130	183800	325730120	8880	8880	8880	8880	0
133	20231130	183700	325730120	8880	8880	8880	8880	0
134	20231130	183600	325730120	8880	8880	8880	8880	0
135	20231130	183500	325730120	8880	8880	8880	8880	0
136	20231130	183400	325730120	8880	8880	8880	8880	0
137	20231130	183300	325730120	8880	8880	8880	8880	0
138	20231130	183200	325730120	8880	8880	8880	8880	0
139	20231130	183100	325730120	8880	8880	8880	8880	0
140	20231130	183000	325730120	8880	8880	8880	8880	0
141	20231130	182900	325730120	8880	8880	8880	8880	0
142	20231130	182800	325730120	8880	8880	8880	8880	0
143	20231130	182700	325730120	8880	8880	8880	8880	0
144	20231130	182600	325730120	8880	8880	8880	8880	0
145	20231130	182500	325730120	8880	8880	8880	8880	0
146	20231130	182400	325730120	8880	8880	8880	8880	0
147	20231130	182300	325730120	8880	8880	8880	8880	0
148	20231130	182200	325730120	8880	8880	8880	8880	0
149	20231130	182100	325730120	8880	8880	8880	8880	0
150	20231130	182000	325730120	8880	8880	8880	8880	0
151	20231130	181900	325730120	8880	8880	8880	8880	0
152	20231130	181800	325730120	8880	8880	8880	8880	232
153	20231130	181700	325730120	8880	8880	8880	8880	0
154	20231130	181600	325730120	8880	8880	8880	8880	0
155	20231130	181500	325730120	8880	8880	8880	8880	0
156	20231130	181400	325730120	8880	8880	8880	8880	0
157	20231130	181300	325730120	8880	8880	8880	8880	0
158	20231130	181200	325730120	8880	8880	8880	8880	0
159	20231130	181100	325730120	8880	8880	8880	8880	0
160	20231130	181000	325730120	8880	8880	8880	8880	0
161	20231130	180900	325730120	8880	8880	8880	8880	0
162	20231130	180800	325730120	8880	8880	8880	8880	0
163	20231130	180700	325730120	8880	8880	8880	8880	0
164	20231130	180600	325730120	8880	8880	8880	8880	0
165	20231130	180500	325730120	8880	8880	8880	8880	0
166	20231130	180400	325730120	8880	8880	8880	8880	0
167	20231130	180300	325730120	8880	8880	8880	8880	0
168	20231130	180200	325730120	8880	8880	8880	8880	0
169	20231130	180100	325730120	8880	8880	8880	8880	0
170	20231130	180000	325730120	8880	8880	8880	8880	0
171	20231130	175900	325730120	8880	8880	8880	8880	0
172	20231130	175800	325730120	8880	8880	8880	8880	0
173	20231130	175700	325730120	8880	8880	8880	8880	0
174	20231130	175600	325730120	8880	8880	8880	8880	0
175	20231130	175500	325730120	8880	8880	8880	8880	0
176	20231130	175400	325730120	8880	8880	8880	8880	0
177	20231130	175300	325730120	8880	8880	8880	8880	0
178	20231130	175200	325730120	8880	8880	8880	8880	0
179	20231130	175100	325730120	8880	8880	8880	8880	0
180	20231130	175000	325730120	8880	8880	8880	8880	0
181	20231130	174900	325730120	8880	8880	8880	8880	0
182	20231130	174800	325730120	8880	8880	8880	8880	232
183	20231130	174700	325730120	8880	8880	8880	8880	0
184	20231130	174600	325730120	8880	8880	8880	8880	0
185	20231130	174500	325730120	8880	8880	8880	8880	0
186	20231130	174400	325730120	8880	8880	8880	8880	0
187	20231130	174300	325730120	8880	8880	8880	8880	0
188	20231130	174200	325730120	8880	8880	8880	8880	0
189	20231130	174100	325730120	8880	8880	8880	8880	0
190	20231130	174000	325730120	8880	8880	8880	8880	0
191	20231130	173900	325730120	8880	8880	8880	8880	0
192	20231130	173800	325730120	8880	8880	8880	8880	0
193	20231130	173700	325730120	8880	8880	8880	8880	0
194	20231130	173600	325730120	8880	8880	8880	8880	0
195	20231130	173500	325730120	8880	8880	8880	8880	0
196	20231130	173400	325730120	8880	8880	8880	8880	0
197	20231130	173300	325730120	8880	8880	8880	8880	0
198	20231130	173200	325730120	8880	8880	8880	8880	0
199	20231130	173100	325730120	8880	8880	8880	8880	0
200	20231130	173000	325730120	8880	8880	8880	8880	0
201	20231130	172900	325730120	8880	8880	8880	8880	0
202	20231130	172800	325730120	8880	8880	8880	8880	0
203	20231130	172700	325730120	8880	8880	8880	8880	0
204	20231130	172600	325730120	8880	8880	8880	8880	0
205	20231130	172500	325730120	8880	8880	8880	8880	0
206	20231130	172400	325730120	8880	8880	8880	8880	0
207	20231130	172300	325730120	8880	8880	8880	8880	0
208	20231130	172200	325730120	8880	8880	8880	8880	0
209	20231130	172100	325730120	8880	8880	8880	8880	0
210	20231130	172000	325730120	8880	8880	8880	8880	0
211	20231130	171900	325730120	8880	8880	8880	8880	0
212	20231130	171800	325730120	8880	8880	8880	8880	232
213	20231130	171700	325730120	8880	8880	8880	8880	0
214	20231130	171600	325730120	8880	8880	8880	8880	0
215	20231130	171500	325730120	8880	8880	8880	8880	0
216	20231130	171400	325730120	8880	8880	8880	8880	0
217	20231130	171300	325730120	8880	8880	8880	8880	0
218	20231130	171200	325730120	8880	8880	8880	8880	0
219	20231130	171100	325730120	8880	8880	8880	8880	0
220	20231130	171000	325730120	8880	8880	8880	8880	0
221	20231130	170900	325730120	8880	8880	8880	8880	0
222	20231130	170800	325730120	8880	8880	8880	8880	0
223	20231130	170700	325730120	8880	8880	8880	8880	0
224	20231130	170600	325730120	8880	8880	8880	8880	0
225	20231130	170500	325730120	8880	8880	8880	8880	0
226	20231130	170400	325730120	8880	8880	8880	8880	0
227	20231130	170300	325730120	8880	8880	8880	8880	0
228	20231130	170200	325730120	8880	8880	8880	8880	0
229	20231130	170100	325730120	8880	8880	8880	8880	0
230	20231130	170000	325730120	8880	8880	8880	8880	0
231	20231130	165900	325730120	8880	8880	8880	8880	0
232	20231130	165800	325730120	8880	8880	8880	8880	0
233	20231130	165700	325730120	8880	8880	8880	8880	0
234	20231130	165600	325730120	8880	8880	8880	8880	0
235	20231130	165500	325730120	8880	8880	8880	8880	0
236	20231130	165400	325730120	8880	8880	8880	8880	0
237	20231130	165300	325730120	8880	8880	8880	8880	0
238	20231130	165200	325730120	8880	8880	8880	8880	0
239	20231130	165100	325730120	8880	8880	8880	8880	0
240	20231130	165000	325730120	8880	8880	8880	8880	0
241	20231130	164900	325730120	8880	8880	8880	8880	0
242	20231130	164800	325730120	8880	8880	8880	8880	232
243	20231130	164700	325730120	8880	8880	8880	8880	0
244	20231130	164600	325730120	8880	8880	8880	8880	0
245	20231130	164500	325730120	8880	8880	8880	8880	0
246	20231130	164400	325730120	8880	8880	8880	8880	0
247	20231130	164300	325730120	8880	8880	8880	8880	0
248	20231130	164200	325730120	8880	8880	8880	8880	0
249	20231130	164100	325730120	8880	8880	8880	8880	0
250	20231130	164000	325730120	8880	8880	8880	8880	0
251	20231130	163900	325730120	8880	8880	8880	8880	0
252	20231130	163800	325730120	8880	8880	8880	8880	0
253	20231130	163700	325730120	8880	8880	8880	8880	0
254	20231130	163600	325730120	8880	8880	8880	8880	0
255	20231130	163500	325730120	8880	8880	8880	8880	0
256	20231130	163400	325730120	8880	8880	8880	8880	0
257	20231130	163300	325730120	8880	8880	8880	8880	0
258	20231130	163200	325730120	8880	8880	8880	8880	0
259	20231130	163100	325730120	8880	8880	8880	8880	0
260	20231130	163000	325730120	8880	8880	8880	8880	0
261	20231130	162900	325730120	8880	8880	8880	8880	0
262	20231130	162800	325730120	8880	8880	8880	8880	0
263	20231130	162700	325730120	8880	8880	8880	8880	0
264	20231130	162600	325730120	8880	8880	8880	8880	0
265	20231130	162500	325730120	8880	8880	8880	8880	0
266	20231130	162400	325730120	8880	8880	8880	8880	0
267	20231130	162300	325730120	8880	8880	8880	8880	0
268	20231130	162200	325730120	8880	8880	8880	8880	0
269	20231130	162100	325730120	8880	8880	8880	8880	0
270	20231130	162000	325730120	8880	8880	8880	8880	0
271	20231130	161900	325730120	8880	8880	8880	8880	0
272	20231130	161800	325730120	8880	8880	8880	8880	232
273	20231130	161700	325730120	8880	8880	8880	8880	0
274	20231130	161600	325730120	8880	8880	8880	8880	0
275	20231130	161500	325730120	8880	8880	8880	8880	0
276	20231130	161400	325730120	8880	8880	8880	8880	0
277	20231130	161300	325730120	8880	8880	8880	8880	0
278	20231130	161200	325730120	8880	8880	8880	8880	0
279	20231130	161100	325730120	8880	8880	8880	8880	0
280	20231130	161000	325730120	8880	8880	8880	8880	0
281	20231130	160900	325730120	8880	8880	8880	8880	0
282	20231130	160800	325730120	8880	8880	8880	8880	0
283	20231130	160700	325730120	8880	8880	8880	8880	0
284	20231130	160600	325730120	8880	8880	8880	8880	0
285	20231130	160500	325730120	8880	8880	8880	8880	0
286	20231130	160400	325730120	8880	8880	8880	8880	0
287	20231130	160300	325730120	8880	8880	8880	8880	0
288	20231130	160200	325730120	8880	8880	8880	8880	0
289	20231130	160100	325730120	8880	8880	8880	8880	0
290	20231130	160000	325730120	8880	8880	8880	8880	0
291	20231130	155900	325730120	8880	8880	8880	8880	0
292	20231130	155800	325730120	8880	8880	8880	8880	0
293	20231130	155700	325730120	8880	8880	8880	8880	0
294	20231130	155600	325730120	8880	8880	8880	8880	0
295	20231130	155500	325730120	8880	8880	8880	8880	0
296	20231130	155400	325730120	8880	8880	8880	8880	0
297	20231130	155300	325730120	8880	8880	8880	8880	0
298	20231130	155200	325730120	8880	8880	8880	8880	0
299	20231130	155100	325730120	8880	8880	8880	8880	0
300	20231130	155000	325730120	8880	8880	8880	8880	0
301	20231130	154900	325730120	8880	8880	8880	8880	0
302	20231130	154800	325730120	8880	8880	8880	8880	232
303	20231130	154700	325730120	8880	8880	8880	8880	0
304	20231130	154600	325730120	8880	8880	8880	8880	0
305	20231130	154500	325730120	8880	8880	8880	8880	0
306	20231130	154400	325730120	8880	8880	8880	8880	0
307	20231130	154300	325730120	8880	8880	8880	8880	0
308	20231130	154200	325730120	8880	8880	8880	8880	0
309	20231130	154100	325730120	8880	8880	8880	8880	0
310	20231130	154000	325730120	8880	8880	8880	8880	0
311	20231130	153900	325730120	8880	8880	8880	8880	0
312	20231130	153800	325730120	8880	8880	8880	8880	0
313	20231130	153700	325730120	8880	8880	8880	8880	0
314	20231130	153600	325730120	8880	8880	8880	8880	0
315	20231130	153500	325730120	8880	8880	8880	8880	0
316	20231130	153400	325730120	8880	8880	8880	8880	0
317	20231130	153300	325730120	8880	8880	8880	8880	0
318	20231130	153200	325730120	8880	8880	8880	8880	0
319	20231130	153100	325730120	8880	8880	8880	8880	0
320	20231130	153000	325730120	8880	8880	8880	8880	232
321	20231130	152900	323669960	8890	8890	8890	8890	0
322	20231130	152800	323669960	8890	8890	8890	8890	0
323	20231130	152700	323669960	8890	8890	8890	8890	0
324	20231130	152600	323669960	8890	8890	8890	8890	0
325	20231130	152500	323669960	8890	8890	8890	8890	0
326	20231130	152400	323669960	8890	8890	8890	8890	0
327	20231130	152300	323669960	8890	8890	8890	8890	0
328	20231130	152200	323669960	8890	8890	8890	8890	0
329	20231130	152100	323669960	8890	8890	8890	8890	0
330	20231130	152000	323669960	8890	8890	8890	8890	0
331	20231130	151900	323669960	8890	8880	8890	8880	10
332	20231130	151800	323581110	8890	8860	8890	8850	195
333	20231130	151700	321853110	8870	8860	8870	8860	12
334	20231130	151600	321746770	8860	8850	8860	8850	167
335	20231130	151500	320268410	8860	8860	8860	8860	1
336	20231130	151400	320259550	8860	8870	8870	8850	355
337	20231130	151300	317117150	8870	8870	8870	8860	100
338	20231130	151200	316231120	8870	8860	8870	8860	80
339	20231130	151100	315522310	8860	8870	8870	8860	42
340	20231130	151000	315149980	8870	8870	8870	8870	5
341	20231130	150900	315105630	8870	8870	8870	8870	532
342	20231130	150800	310386790	8870	8870	8870	8870	1
343	20231130	150700	310377920	8860	8860	8860	8860	201
344	20231130	150600	308597060	8860	8850	8860	8850	35
345	20231130	150500	308287300	8860	8860	8860	8860	0
346	20231130	150400	308287300	8860	8860	8860	8860	1
347	20231130	150300	308278440	8860	8850	8860	8850	330
348	20231130	150200	305357930	8860	8860	8860	8860	0
349	20231130	150100	305357930	8860	8860	8860	8860	2
350	20231130	150000	305340210	8850	8850	8850	8850	274
351	20231130	145900	302915310	8860	8860	8860	8860	7
352	20231130	145800	302853290	8860	8860	8860	8860	1
353	20231130	145700	302844430	8850	8850	8850	8850	100
354	20231130	145600	301959430	8870	8870	8870	8870	0
355	20231130	145500	301959430	8870	8860	8870	8860	136
356	20231130	145400	300754460	8860	8860	8860	8860	100
357	20231130	145300	299868460	8860	8860	8860	8860	0
358	20231130	145200	299868460	8860	8860	8860	8860	0
359	20231130	145100	299868460	8860	8860	8860	8860	1
360	20231130	145000	299859600	8840	8850	8850	8840	90
361	20231130	144900	299063280	8850	8850	8850	8850	6
362	20231130	144800	299010180	8860	8860	8860	8860	2
363	20231130	144700	298992460	8860	8860	8860	8860	1
364	20231130	144600	298983600	8860	8850	8860	8850	267
365	20231130	144500	296620640	8860	8860	8860	8860	8
366	20231130	144400	296549760	8850	8850	8850	8850	202
367	20231130	144300	294762060	8850	8850	8850	8850	0
368	20231130	144200	294762060	8850	8850	8850	8850	11
369	20231130	144100	294664710	8850	8850	8850	8840	86
370	20231130	144000	293904330	8850	8850	8850	8850	0
371	20231130	143900	293904330	8850	8850	8850	8850	53
372	20231130	143800	293435280	8850	8850	8850	8850	8
373	20231130	143700	293364480	8850	8850	8850	8850	101
374	20231130	143600	292470630	8850	8850	8850	8850	100
375	20231130	143500	291585630	8850	8850	8850	8850	0
376	20231130	143400	291585630	8850	8850	8850	8850	6
377	20231130	143300	291532530	8850	8850	8850	8850	1
378	20231130	143200	291523680	8850	8850	8850	8850	10
379	20231130	143100	291435180	8830	8830	8830	8830	0
380	20231130	143000	291435180	8830	8830	8830	8830	50
381	20231130	142900	290993680	8820	8850	8850	8820	124
382	20231130	142800	289899700	8850	8840	8850	8840	13
383	20231130	142700	289784660	8850	8850	8850	8850	0
384	20231130	142600	289784660	8850	8870	8870	8830	2060
385	20231130	142500	271578220	8860	8860	8860	8860	0
386	20231130	142400	271578220	8860	8860	8860	8860	13
387	20231130	142300	271463040	8870	8870	8870	8870	0
388	20231130	142200	271463040	8870	8870	8870	8870	15
389	20231130	142100	271329990	8870	8870	8870	8870	22
390	20231130	142000	271134850	8870	8870	8870	8870	0
391	20231130	141900	271134850	8870	8870	8870	8870	0
392	20231130	141800	271134850	8870	8870	8870	8870	0
393	20231130	141700	271134850	8870	8870	8870	8870	4
394	20231130	141600	271099370	8870	8870	8870	8870	11
395	20231130	141500	271001800	8850	8850	8850	8850	0
396	20231130	141400	271001800	8850	8850	8850	8850	309
397	20231130	141300	268267150	8850	8860	8860	8850	2000
398	20231130	141200	250560440	8870	8870	8870	8870	0
399	20231130	141100	250560440	8870	8870	8870	8870	228
400	20231130	141000	248538080	8870	8870	8870	8870	120
401	20231130	140900	247473680	8880	8880	8880	8880	0
402	20231130	140800	247473680	8880	8880	8880	8880	0
403	20231130	140700	247473680	8880	8870	8880	8870	51
404	20231130	140600	247021300	8870	8870	8870	8870	0
405	20231130	140500	247021300	8870	8870	8870	8870	0
406	20231130	140400	247021300	8870	8870	8870	8870	0
407	20231130	140300	247021300	8870	8870	8870	8870	0
408	20231130	140200	247021300	8870	8870	8870	8870	179
409	20231130	140100	245433570	8880	8880	8880	8880	0
410	20231130	140000	245433570	8880	8880	8880	8880	100
411	20231130	135900	244545570	8870	8870	8870	8870	0
412	20231130	135800	244545570	8870	8870	8870	8870	0
413	20231130	135700	244545570	8870	8870	8870	8870	1
414	20231130	135600	244536700	8880	8880	8880	8880	2
415	20231130	135500	244518940	8880	8880	8880	8880	0
416	20231130	135400	244518940	8880	8870	8880	8870	217
417	20231130	135300	242592480	8880	8870	8880	8860	161
418	20231130	135200	241164060	8870	8870	8870	8870	136
419	20231130	135100	239957740	8870	8870	8870	8870	15
420	20231130	135000	239824690	8880	8870	8880	8870	49
421	20231130	134900	239390050	8880	8870	8880	8870	301
422	20231130	134800	236720170	8880	8880	8880	8880	0
423	20231130	134700	236720170	8880	8880	8880	8880	0
424	20231130	134600	236720170	8880	8870	8880	8860	75
425	20231130	134500	236055550	8870	8870	8870	8870	0
426	20231130	134400	236055550	8870	8880	8880	8870	265
427	20231130	134300	233704760	8880	8880	8880	8880	0
428	20231130	134200	233704760	8880	8880	8880	8880	58
429	20231130	134100	233189720	8880	8880	8880	8880	8
430	20231130	134000	233118680	8880	8880	8880	8880	0
431	20231130	133900	233118680	8880	8880	8880	8880	0
432	20231130	133800	233118680	8880	8880	8880	8880	2
433	20231130	133700	233100920	8880	8880	8880	8880	10
434	20231130	133600	233012120	8880	8880	8880	8880	0
435	20231130	133500	233012120	8880	8880	8880	8880	168
436	20231130	133400	231520280	8880	8870	8880	8870	10
437	20231130	133300	231431490	8860	8860	8860	8860	0
438	20231130	133200	231431490	8860	8860	8860	8860	1
439	20231130	133100	231422630	8850	8850	8850	8850	0
440	20231130	133000	231422630	8850	8850	8850	8850	0
441	20231130	132900	231422630	8850	8870	8870	8850	1018
442	20231130	132800	222412830	8870	8870	8870	8870	1
443	20231130	132700	222403960	8850	8860	8860	8850	4
444	20231130	132600	222368550	8850	8870	8870	8850	344
445	20231130	132500	219320670	8870	8870	8870	8870	13
446	20231130	132400	219205360	8870	8860	8870	8860	265
447	20231130	132300	216857450	8870	8870	8870	8870	276
448	20231130	132200	214409330	8880	8880	8880	8880	13
449	20231130	132100	214293890	8890	8890	8890	8890	200
450	20231130	132000	212515890	8880	8880	8880	8880	17
451	20231130	131900	212364930	8880	8880	8880	8880	10
452	20231130	131800	212276130	8880	8880	8880	8880	0
453	20231130	131700	212276130	8880	8880	8880	8880	26
454	20231130	131600	212045250	8880	8880	8880	8880	48
455	20231130	131500	211619010	8880	8880	8880	8880	0
456	20231130	131400	211619010	8880	8890	8890	8880	102
457	20231130	131300	210713220	8890	8890	8890	8890	2
458	20231130	131200	210695440	8890	8890	8890	8890	10
459	20231130	131100	210606540	8890	8890	8890	8890	63
460	20231130	131000	210046470	8890	8890	8890	8890	7
461	20231130	130900	209984240	8890	8890	8890	8890	100
462	20231130	130800	209095240	8890	8890	8890	8890	0
463	20231130	130700	209095240	8890	8890	8890	8890	0
464	20231130	130600	209095240	8890	8890	8890	8890	545
465	20231130	130500	204250190	8890	8890	8890	8890	0
466	20231130	130400	204250190	8890	8890	8890	8890	1
467	20231130	130300	204241300	8890	8890	8890	8890	0
468	20231130	130200	204241300	8890	8890	8890	8890	0
469	20231130	130100	204241300	8890	8890	8890	8890	0
470	20231130	130000	204241300	8890	8890	8890	8890	7
471	20231130	125900	204179070	8890	8890	8890	8890	0
472	20231130	125800	204179070	8890	8890	8900	8890	41
473	20231130	125700	203814570	8900	8900	8900	8900	47
474	20231130	125600	203396270	8910	8910	8910	8910	4
475	20231130	125500	203360630	8910	8910	8910	8910	266
476	20231130	125400	200990570	8920	8900	8920	8900	93
477	20231130	125300	200162750	8900	8890	8900	8890	11
478	20231130	125200	200064950	8890	8890	8890	8890	41
479	20231130	125100	199700460	8890	8890	8890	8890	25
480	20231130	125000	199478210	8890	8890	8890	8890	31
481	20231130	124900	199202620	8890	8890	8890	8890	4
482	20231130	124800	199167060	8890	8890	8890	8890	1
483	20231130	124700	199158170	8870	8870	8870	8870	0
484	20231130	124600	199158170	8870	8870	8870	8870	8
485	20231130	124500	199087210	8870	8870	8870	8870	33
486	20231130	124400	198794500	8870	8870	8870	8870	30
487	20231130	124300	198528400	8870	8870	8870	8870	0
488	20231130	124200	198528400	8870	8870	8870	8870	3
489	20231130	124100	198501790	8870	8870	8870	8870	17
490	20231130	124000	198351000	8870	8870	8870	8870	10
491	20231130	123900	198262300	8870	8870	8870	8870	0
492	20231130	123800	198262300	8870	8870	8870	8870	342
493	20231130	123700	195228760	8880	8880	8880	8880	75
494	20231130	123600	194562760	8880	8880	8880	8880	76
495	20231130	123500	193887880	8880	8880	8880	8880	0
496	20231130	123400	193887880	8880	8880	8880	8880	5
497	20231130	123300	193843480	8880	8880	8880	8880	11
498	20231130	123200	193745800	8880	8880	8880	8880	0
499	20231130	123100	193745800	8880	8880	8880	8880	0
500	20231130	123000	193745800	8880	8880	8880	8880	4
501	20231130	122900	193710280	8880	8870	8890	8870	19
502	20231130	122800	193541550	8860	8860	8860	8860	155
503	20231130	122700	192168250	8860	8860	8860	8860	480
504	20231130	122600	187915450	8860	8860	8860	8860	0
505	20231130	122500	187915450	8860	8860	8860	8860	10
506	20231130	122400	187826850	8860	8860	8860	8860	0
507	20231130	122300	187826850	8860	8860	8860	8860	3
508	20231130	122200	187800270	8850	8850	8850	8850	50
509	20231130	122100	187357770	8850	8850	8850	8850	100
510	20231130	122000	186472770	8860	8860	8860	8860	3
511	20231130	121900	186446190	8860	8850	8860	8850	29
512	20231130	121800	186189450	8860	8860	8860	8860	0
513	20231130	121700	186189450	8860	8850	8860	8850	342
514	20231130	121600	183160360	8830	8830	8830	8830	0
515	20231130	121500	183160360	8830	8830	8830	8830	0
516	20231130	121400	183160360	8830	8830	8830	8830	322
517	20231130	121300	180317100	8850	8850	8850	8830	30
518	20231130	121200	180051800	8850	8850	8850	8850	0
519	20231130	121100	180051800	8850	8850	8850	8850	1
520	20231130	121000	180042950	8830	8850	8850	8830	1000
521	20231130	120900	171207080	8860	8860	8860	8860	111
522	20231130	120800	170223620	8840	8840	8840	8840	0
523	20231130	120700	170223620	8840	8840	8840	8840	0
524	20231130	120600	170223620	8840	8840	8840	8840	0
525	20231130	120500	170223620	8840	8840	8840	8840	1
526	20231130	120400	170214780	8840	8850	8850	8840	396
527	20231130	120300	166712340	8860	8860	8860	8860	270
528	20231130	120200	164320140	8860	8860	8860	8860	66
529	20231130	120100	163735380	8860	8860	8860	8850	268
530	20231130	120000	161363070	8860	8860	8860	8850	459
531	20231130	115900	157299120	8860	8860	8860	8860	100
532	20231130	115800	156413120	8840	8840	8840	8840	0
533	20231130	115700	156413120	8840	8850	8850	8840	585
534	20231130	115600	151240250	8880	8880	8880	8880	25
535	20231130	115500	151018250	8880	8870	8880	8850	1001
536	20231130	115400	142154770	8880	8870	8880	8870	406
537	20231130	115300	138549550	8880	8870	8880	8870	209
538	20231130	115200	136695630	8880	8890	8890	8880	201
539	20231130	115100	134910740	8890	8880	8890	8880	242
540	20231130	115000	132761770	8880	8880	8880	8880	0
541	20231130	114900	132761770	8880	8890	8890	8880	473
542	20231130	114800	128558800	8900	8900	8900	8900	422
543	20231130	114700	124803000	8900	8900	8900	8900	0
544	20231130	114600	124803000	8900	8900	8900	8900	0
545	20231130	114500	124803000	8900	8900	8900	8900	2
546	20231130	114400	124785200	8900	8900	8900	8900	4
547	20231130	114300	124749600	8910	8900	8910	8900	34
548	20231130	114200	124446990	8910	8900	8910	8900	13
549	20231130	114100	124331240	8910	8900	8910	8900	9
550	20231130	114000	124251130	8910	8900	8910	8900	23
551	20231130	113900	124046310	8910	8900	8910	8900	55
552	20231130	113800	123556800	8900	8910	8910	8900	19
553	20231130	113700	123387590	8910	8900	8910	8900	207
554	20231130	113600	121545280	8900	8900	8910	8900	9
555	20231130	113500	121465170	8900	8900	8910	8900	107
556	20231130	113400	120512860	8910	8900	8910	8900	9
557	20231130	113300	120432750	8910	8910	8910	8910	0
558	20231130	113200	120432750	8910	8900	8910	8900	201
559	20231130	113100	118643840	8900	8900	8900	8900	223
560	20231130	113000	116659140	8920	8920	8920	8920	0
561	20231130	112900	116659140	8920	8920	8920	8920	0
562	20231130	112800	116659140	8920	8920	8920	8920	0
563	20231130	112700	116659140	8920	8920	8920	8920	0
564	20231130	112600	116659140	8920	8920	8920	8920	4
565	20231130	112500	116623460	8920	8920	8920	8920	10
566	20231130	112400	116534260	8930	8930	8930	8930	0
567	20231130	112300	116534260	8930	8910	8930	8900	79
568	20231130	112200	115830090	8910	8910	8910	8910	21
569	20231130	112100	115642980	8940	8940	8940	8940	112
570	20231130	112000	114641700	8940	8910	8940	8910	693
571	20231130	111900	108467010	8910	8900	8910	8900	3
572	20231130	111800	108440300	8890	8890	8890	8890	127
573	20231130	111700	107311270	8900	8900	8900	8900	140
574	20231130	111600	106065270	8910	8910	8910	8910	0
575	20231130	111500	106065270	8910	8930	8930	8910	308
576	20231130	111400	103318030	8940	8930	8940	8930	9
577	20231130	111300	103237650	8930	8930	8930	8930	38
578	20231130	111200	102898310	8930	8930	8930	8930	0
579	20231130	111100	102898310	8930	8930	8930	8930	1
580	20231130	111000	102889380	8940	8940	8940	8940	0
581	20231130	110900	102889380	8940	8940	8940	8940	0
582	20231130	110800	102889380	8940	8940	8940	8940	0
583	20231130	110700	102889380	8940	8940	8940	8940	0
584	20231130	110600	102889380	8940	8940	8940	8940	0
585	20231130	110500	102889380	8940	8940	8940	8940	0
586	20231130	110400	102889380	8940	8940	8940	8940	1
587	20231130	110300	102880440	8940	8940	8940	8940	0
588	20231130	110200	102880440	8940	8940	8940	8940	0
589	20231130	110100	102880440	8940	8940	8940	8940	3
590	20231130	110000	102853620	8920	8940	8940	8920	120
591	20231130	105900	101782820	8940	8940	8940	8940	5
592	20231130	105800	101738120	8950	8950	8950	8950	0
593	20231130	105700	101738120	8950	8950	8950	8950	10
594	20231130	105600	101648620	8950	8950	8950	8950	0
595	20231130	105500	101648620	8950	8950	8950	8950	3
596	20231130	105400	101621770	8950	8950	8950	8950	0
597	20231130	105300	101621770	8950	8950	8950	8950	1
598	20231130	105200	101612820	8920	8930	8930	8920	108
599	20231130	105100	100649440	8950	8950	8950	8950	0
600	20231130	105000	100649440	8950	8950	8950	8950	150
601	20231130	104900	99306940	8940	8940	8940	8940	0
602	20231130	104800	99306940	8940	8940	8940	8940	0
603	20231130	104700	99306940	8940	8940	8940	8940	0
604	20231130	104600	99306940	8940	8940	8940	8940	0
605	20231130	104500	99306940	8940	8940	8940	8940	100
606	20231130	104400	98412940	8940	8940	8940	8940	1
607	20231130	104300	98404000	8930	8930	8930	8930	479
608	20231130	104200	94126530	8940	8940	8940	8940	9
609	20231130	104100	94046070	8940	8940	8940	8940	0
610	20231130	104000	94046070	8940	8940	8940	8940	11
611	20231130	103900	93947730	8940	8940	8940	8940	11
612	20231130	103800	93849390	8950	8950	8950	8950	0
613	20231130	103700	93849390	8950	8940	8950	8940	111
614	20231130	103600	92856050	8940	8940	8940	8940	61
615	20231130	103500	92310710	8940	8940	8940	8940	2
616	20231130	103400	92292830	8950	8950	8950	8950	0
617	20231130	103300	92292830	8950	8950	8950	8950	0
618	20231130	103200	92292830	8950	8950	8950	8950	48
619	20231130	103100	91863230	8960	8960	8960	8960	0
620	20231130	103000	91863230	8960	8960	8960	8960	0
621	20231130	102900	91863230	8960	8960	8960	8960	100
622	20231130	102800	90967230	8950	8950	8950	8950	0
623	20231130	102700	90967230	8950	8950	8950	8950	0
624	20231130	102600	90967230	8950	8950	8950	8950	181
625	20231130	102500	89347280	8950	8950	8950	8950	0
626	20231130	102400	89347280	8950	8950	8950	8950	3
627	20231130	102300	89320430	8950	8950	8950	8950	6
628	20231130	102200	89266730	8950	8950	8950	8950	1
629	20231130	102100	89257780	8960	8960	8960	8960	0
630	20231130	102000	89257780	8960	8950	8960	8950	18
631	20231130	101900	89096670	8960	8960	8960	8960	0
632	20231130	101800	89096670	8960	8960	8960	8960	0
633	20231130	101700	89096670	8960	8960	8960	8960	4
634	20231130	101600	89060830	8960	8960	8960	8960	0
635	20231130	101500	89060830	8960	8960	8960	8960	1
636	20231130	101400	89051870	8950	8950	8950	8950	0
637	20231130	101300	89051870	8950	8950	8950	8950	6
638	20231130	101200	88998170	8950	8950	8950	8950	0
639	20231130	101100	88998170	8950	8950	8950	8950	10
640	20231130	101000	88908670	8950	8920	8950	8920	2
641	20231130	100900	88890800	8940	8940	8940	8940	10
642	20231130	100800	88801400	8980	8960	8980	8960	2
643	20231130	100700	88783460	8980	8900	8990	8880	337
644	20231130	100600	85786070	8900	8900	8900	8900	0
645	20231130	100500	85786070	8900	8930	8930	8860	1011
646	20231130	100400	76807130	8970	8970	8970	8930	115
647	20231130	100300	75779080	8950	8950	8950	8950	352
648	20231130	100200	72628680	8980	8960	8980	8960	175
649	20231130	100100	71060480	8980	8970	8980	8960	278
650	20231130	100000	68569180	8970	8970	8970	8970	0
651	20231130	095900	68569180	8970	8970	8970	8970	5
652	20231130	095800	68524330	8950	8950	8950	8950	51
653	20231130	095700	68067880	8960	8960	8960	8950	12
654	20231130	095600	67960370	8960	8960	8960	8960	0
655	20231130	095500	67960370	8960	8960	8960	8960	1
656	20231130	095400	67951410	8960	8960	8960	8960	0
657	20231130	095300	67951410	8960	8960	8960	8960	0
658	20231130	095200	67951410	8960	8950	8960	8950	5
659	20231130	095100	67906630	8950	8950	8950	8950	117
660	20231130	095000	66859480	8960	8960	8960	8960	0
661	20231130	094900	66859480	8960	8960	8960	8960	10
662	20231130	094800	66769880	8960	8960	8960	8960	112
663	20231130	094700	65766360	9030	8960	9030	8960	200
664	20231130	094600	63968830	8980	8980	8980	8980	1
665	20231130	094500	63959850	8930	8930	8930	8930	168
666	20231130	094400	62459610	8900	8930	8930	8900	108
667	20231130	094300	61498170	8930	8930	8930	8920	134
668	20231130	094200	60301560	8930	8930	8930	8930	0
669	20231130	094100	60301560	8930	8930	8930	8930	0
670	20231130	094000	60301560	8930	8920	8930	8920	166
671	20231130	093900	58820580	8920	8930	8930	8920	19
672	20231130	093800	58651070	8930	8920	8930	8900	205
673	20231130	093700	56825850	8920	8940	8960	8920	127
674	20231130	093600	55692360	8940	8940	8950	8930	11
675	20231130	093500	55594060	8950	8950	8950	8950	0
676	20231130	093400	55594060	8950	8950	8950	8950	1
677	20231130	093300	55585110	8960	8990	8990	8950	781
678	20231130	093200	48585520	8990	8990	8990	8990	71
679	20231130	093100	47947230	8980	9000	9000	8980	24
680	20231130	093000	47731560	8980	9000	9000	8980	128
681	20231130	092900	46580900	9000	8990	9000	8990	537
682	20231130	092800	41753260	8990	8980	8990	8980	46
683	20231130	092700	41340170	8990	8960	8990	8960	144
684	20231130	092600	40047280	8990	8970	8990	8960	563
685	20231130	092500	34993180	8970	8990	8990	8970	37
686	20231130	092400	34660890	8960	8950	8960	8950	214
687	20231130	092300	32744000	8950	8940	8950	8940	100
688	20231130	092200	31849850	8950	8950	8950	8940	135
689	20231130	092100	30641650	8950	8960	8960	8950	59
690	20231130	092000	30113540	8960	8960	8960	8960	3
691	20231130	091900	30086660	8960	8950	8960	8950	123
692	20231130	091800	28984790	8950	8950	8950	8950	98
693	20231130	091700	28107690	8950	8950	8950	8950	20
694	20231130	091600	27928690	8950	8950	8950	8950	212
695	20231130	091500	26031290	8950	8920	8950	8920	169
696	20231130	091400	24521240	8920	8910	8950	8910	228
697	20231130	091300	22481670	8910	8910	8910	8910	20
698	20231130	091200	22303470	8910	8910	8910	8910	29
699	20231130	091100	22045080	8910	8900	8910	8880	1813
700	20231130	091000	5942290	8900	8900	8900	8900	7
701	20231130	090900	5879990	8900	8900	8900	8900	17
702	20231130	090800	5728690	8900	8900	8900	8900	3
703	20231130	090700	5701990	8900	8910	8910	8900	18
704	20231130	090600	5541690	8910	8890	8910	8890	87
705	20231130	090500	4766620	8910	8950	8950	8890	54
706	20231130	090400	4284010	8900	8850	8900	8850	105
707	20231130	090300	3349610	8850	8890	8890	8850	164
708	20231130	090200	1895030	8900	8900	8900	8900	55
709	20231130	090100	1405530	8900	8890	8900	8890	117
710	20231130	090000	364900	8900	8900	8900	8900	41