KissMeData/257990/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204700	374530	4995	4995	4995	4995	3
3	20231130	204600	374530	4995	4995	4995	4995	0
4	20231130	204500	374530	4995	4995	4995	4995	0
5	20231130	204400	374530	4995	4995	4995	4995	0
6	20231130	204300	374530	4995	4995	4995	4995	0
7	20231130	204200	374530	4995	4995	4995	4995	0
8	20231130	204100	374530	4995	4995	4995	4995	0
9	20231130	204000	374530	4995	4995	4995	4995	0
10	20231130	203900	374530	4995	4995	4995	4995	0
11	20231130	203800	374530	4995	4995	4995	4995	0
12	20231130	203700	374530	4995	4995	4995	4995	0
13	20231130	203600	374530	4995	4995	4995	4995	0
14	20231130	203500	374530	4995	4995	4995	4995	0
15	20231130	203400	374530	4995	4995	4995	4995	0
16	20231130	203300	374530	4995	4995	4995	4995	0
17	20231130	203200	374530	4995	4995	4995	4995	0
18	20231130	203100	374530	4995	4995	4995	4995	0
19	20231130	203000	374530	4995	4995	4995	4995	0
20	20231130	202900	374530	4995	4995	4995	4995	0
21	20231130	202800	374530	4995	4995	4995	4995	0
22	20231130	202700	374530	4995	4995	4995	4995	0
23	20231130	202600	374530	4995	4995	4995	4995	0
24	20231130	202500	374530	4995	4995	4995	4995	0
25	20231130	202400	374530	4995	4995	4995	4995	0
26	20231130	202300	374530	4995	4995	4995	4995	0
27	20231130	202200	374530	4995	4995	4995	4995	0
28	20231130	202100	374530	4995	4995	4995	4995	0
29	20231130	202000	374530	4995	4995	4995	4995	0
30	20231130	201900	374530	4995	4995	4995	4995	0
31	20231130	201800	374530	4995	4995	4995	4995	0
32	20231130	201700	374530	4995	4995	4995	4995	3
33	20231130	201600	374530	4995	4995	4995	4995	0
34	20231130	201500	374530	4995	4995	4995	4995	0
35	20231130	201400	374530	4995	4995	4995	4995	0
36	20231130	201300	374530	4995	4995	4995	4995	0
37	20231130	201200	374530	4995	4995	4995	4995	0
38	20231130	201100	374530	4995	4995	4995	4995	0
39	20231130	201000	374530	4995	4995	4995	4995	0
40	20231130	200900	374530	4995	4995	4995	4995	0
41	20231130	200800	374530	4995	4995	4995	4995	0
42	20231130	200700	374530	4995	4995	4995	4995	0
43	20231130	200600	374530	4995	4995	4995	4995	0
44	20231130	200500	374530	4995	4995	4995	4995	0
45	20231130	200400	374530	4995	4995	4995	4995	0
46	20231130	200300	374530	4995	4995	4995	4995	0
47	20231130	200200	374530	4995	4995	4995	4995	0
48	20231130	200100	374530	4995	4995	4995	4995	0
49	20231130	200000	374530	4995	4995	4995	4995	0
50	20231130	195900	374530	4995	4995	4995	4995	0
51	20231130	195800	374530	4995	4995	4995	4995	0
52	20231130	195700	374530	4995	4995	4995	4995	0
53	20231130	195600	374530	4995	4995	4995	4995	0
54	20231130	195500	374530	4995	4995	4995	4995	0
55	20231130	195400	374530	4995	4995	4995	4995	0
56	20231130	195300	374530	4995	4995	4995	4995	0
57	20231130	195200	374530	4995	4995	4995	4995	0
58	20231130	195100	374530	4995	4995	4995	4995	0
59	20231130	195000	374530	4995	4995	4995	4995	0
60	20231130	194900	374530	4995	4995	4995	4995	0
61	20231130	194800	374530	4995	4995	4995	4995	0
62	20231130	194700	374530	4995	4995	4995	4995	3
63	20231130	194600	374530	4995	4995	4995	4995	0
64	20231130	194500	374530	4995	4995	4995	4995	0
65	20231130	194400	374530	4995	4995	4995	4995	0
66	20231130	194300	374530	4995	4995	4995	4995	0
67	20231130	194200	374530	4995	4995	4995	4995	0
68	20231130	194100	374530	4995	4995	4995	4995	0
69	20231130	194000	374530	4995	4995	4995	4995	0
70	20231130	193900	374530	4995	4995	4995	4995	0
71	20231130	193800	374530	4995	4995	4995	4995	0
72	20231130	193700	374530	4995	4995	4995	4995	0
73	20231130	193600	374530	4995	4995	4995	4995	0
74	20231130	193500	374530	4995	4995	4995	4995	0
75	20231130	193400	374530	4995	4995	4995	4995	0
76	20231130	193300	374530	4995	4995	4995	4995	0
77	20231130	193200	374530	4995	4995	4995	4995	0
78	20231130	193100	374530	4995	4995	4995	4995	0
79	20231130	193000	374530	4995	4995	4995	4995	0
80	20231130	192900	374530	4995	4995	4995	4995	0
81	20231130	192800	374530	4995	4995	4995	4995	0
82	20231130	192700	374530	4995	4995	4995	4995	0
83	20231130	192600	374530	4995	4995	4995	4995	0
84	20231130	192500	374530	4995	4995	4995	4995	0
85	20231130	192400	374530	4995	4995	4995	4995	0
86	20231130	192300	374530	4995	4995	4995	4995	0
87	20231130	192200	374530	4995	4995	4995	4995	0
88	20231130	192100	374530	4995	4995	4995	4995	0
89	20231130	192000	374530	4995	4995	4995	4995	0
90	20231130	191900	374530	4995	4995	4995	4995	0
91	20231130	191800	374530	4995	4995	4995	4995	0
92	20231130	191700	374530	4995	4995	4995	4995	3
93	20231130	191600	374530	4995	4995	4995	4995	0
94	20231130	191500	374530	4995	4995	4995	4995	0
95	20231130	191400	374530	4995	4995	4995	4995	0
96	20231130	191300	374530	4995	4995	4995	4995	0
97	20231130	191200	374530	4995	4995	4995	4995	0
98	20231130	191100	374530	4995	4995	4995	4995	0
99	20231130	191000	374530	4995	4995	4995	4995	0
100	20231130	190900	374530	4995	4995	4995	4995	0
101	20231130	190800	374530	4995	4995	4995	4995	0
102	20231130	190700	374530	4995	4995	4995	4995	0
103	20231130	190600	374530	4995	4995	4995	4995	0
104	20231130	190500	374530	4995	4995	4995	4995	0
105	20231130	190400	374530	4995	4995	4995	4995	0
106	20231130	190300	374530	4995	4995	4995	4995	0
107	20231130	190200	374530	4995	4995	4995	4995	0
108	20231130	190100	374530	4995	4995	4995	4995	0
109	20231130	190000	374530	4995	4995	4995	4995	0
110	20231130	185900	374530	4995	4995	4995	4995	0
111	20231130	185800	374530	4995	4995	4995	4995	0
112	20231130	185700	374530	4995	4995	4995	4995	0
113	20231130	185600	374530	4995	4995	4995	4995	0
114	20231130	185500	374530	4995	4995	4995	4995	0
115	20231130	185400	374530	4995	4995	4995	4995	0
116	20231130	185300	374530	4995	4995	4995	4995	0
117	20231130	185200	374530	4995	4995	4995	4995	0
118	20231130	185100	374530	4995	4995	4995	4995	0
119	20231130	185000	374530	4995	4995	4995	4995	0
120	20231130	184900	374530	4995	4995	4995	4995	0
121	20231130	184800	374530	4995	4995	4995	4995	0
122	20231130	184700	374530	4995	4995	4995	4995	3
123	20231130	184600	374530	4995	4995	4995	4995	0
124	20231130	184500	374530	4995	4995	4995	4995	0
125	20231130	184400	374530	4995	4995	4995	4995	0
126	20231130	184300	374530	4995	4995	4995	4995	0
127	20231130	184200	374530	4995	4995	4995	4995	0
128	20231130	184100	374530	4995	4995	4995	4995	0
129	20231130	184000	374530	4995	4995	4995	4995	0
130	20231130	183900	374530	4995	4995	4995	4995	0
131	20231130	183800	374530	4995	4995	4995	4995	0
132	20231130	183700	374530	4995	4995	4995	4995	0
133	20231130	183600	374530	4995	4995	4995	4995	0
134	20231130	183500	374530	4995	4995	4995	4995	0
135	20231130	183400	374530	4995	4995	4995	4995	0
136	20231130	183300	374530	4995	4995	4995	4995	0
137	20231130	183200	374530	4995	4995	4995	4995	0
138	20231130	183100	374530	4995	4995	4995	4995	0
139	20231130	183000	374530	4995	4995	4995	4995	0
140	20231130	182900	374530	4995	4995	4995	4995	0
141	20231130	182800	374530	4995	4995	4995	4995	0
142	20231130	182700	374530	4995	4995	4995	4995	0
143	20231130	182600	374530	4995	4995	4995	4995	0
144	20231130	182500	374530	4995	4995	4995	4995	0
145	20231130	182400	374530	4995	4995	4995	4995	0
146	20231130	182300	374530	4995	4995	4995	4995	0
147	20231130	182200	374530	4995	4995	4995	4995	0
148	20231130	182100	374530	4995	4995	4995	4995	0
149	20231130	182000	374530	4995	4995	4995	4995	0
150	20231130	181900	374530	4995	4995	4995	4995	0
151	20231130	181800	374530	4995	4995	4995	4995	0
152	20231130	181700	374530	4995	4995	4995	4995	3
153	20231130	181600	374530	4995	4995	4995	4995	0
154	20231130	181500	374530	4995	4995	4995	4995	0
155	20231130	181400	374530	4995	4995	4995	4995	0
156	20231130	181300	374530	4995	4995	4995	4995	0
157	20231130	181200	374530	4995	4995	4995	4995	0
158	20231130	181100	374530	4995	4995	4995	4995	0
159	20231130	181000	374530	4995	4995	4995	4995	0
160	20231130	180900	374530	4995	4995	4995	4995	0
161	20231130	180800	374530	4995	4995	4995	4995	0
162	20231130	180700	374530	4995	4995	4995	4995	0
163	20231130	180600	374530	4995	4995	4995	4995	0
164	20231130	180500	374530	4995	4995	4995	4995	0
165	20231130	180400	374530	4995	4995	4995	4995	0
166	20231130	180300	374530	4995	4995	4995	4995	0
167	20231130	180200	374530	4995	4995	4995	4995	0
168	20231130	180100	374530	4995	4995	4995	4995	0
169	20231130	180000	374530	4995	4995	4995	4995	0
170	20231130	175900	374530	4995	4995	4995	4995	0
171	20231130	175800	374530	4995	4995	4995	4995	0
172	20231130	175700	374530	4995	4995	4995	4995	0
173	20231130	175600	374530	4995	4995	4995	4995	0
174	20231130	175500	374530	4995	4995	4995	4995	0
175	20231130	175400	374530	4995	4995	4995	4995	0
176	20231130	175300	374530	4995	4995	4995	4995	0
177	20231130	175200	374530	4995	4995	4995	4995	0
178	20231130	175100	374530	4995	4995	4995	4995	0
179	20231130	175000	374530	4995	4995	4995	4995	0
180	20231130	174900	374530	4995	4995	4995	4995	0
181	20231130	174800	374530	4995	4995	4995	4995	0
182	20231130	174700	374530	4995	4995	4995	4995	3
183	20231130	174600	374530	4995	4995	4995	4995	0
184	20231130	174500	374530	4995	4995	4995	4995	0
185	20231130	174400	374530	4995	4995	4995	4995	0
186	20231130	174300	374530	4995	4995	4995	4995	0
187	20231130	174200	374530	4995	4995	4995	4995	0
188	20231130	174100	374530	4995	4995	4995	4995	0
189	20231130	174000	374530	4995	4995	4995	4995	0
190	20231130	173900	374530	4995	4995	4995	4995	0
191	20231130	173800	374530	4995	4995	4995	4995	0
192	20231130	173700	374530	4995	4995	4995	4995	0
193	20231130	173600	374530	4995	4995	4995	4995	0
194	20231130	173500	374530	4995	4995	4995	4995	0
195	20231130	173400	374530	4995	4995	4995	4995	0
196	20231130	173300	374530	4995	4995	4995	4995	0
197	20231130	173200	374530	4995	4995	4995	4995	0
198	20231130	173100	374530	4995	4995	4995	4995	0
199	20231130	173000	374530	4995	4995	4995	4995	0
200	20231130	172900	374530	4995	4995	4995	4995	0
201	20231130	172800	374530	4995	4995	4995	4995	0
202	20231130	172700	374530	4995	4995	4995	4995	0
203	20231130	172600	374530	4995	4995	4995	4995	0
204	20231130	172500	374530	4995	4995	4995	4995	0
205	20231130	172400	374530	4995	4995	4995	4995	0
206	20231130	172300	374530	4995	4995	4995	4995	0
207	20231130	172200	374530	4995	4995	4995	4995	0
208	20231130	172100	374530	4995	4995	4995	4995	0
209	20231130	172000	374530	4995	4995	4995	4995	0
210	20231130	171900	374530	4995	4995	4995	4995	0
211	20231130	171800	374530	4995	4995	4995	4995	0
212	20231130	171700	374530	4995	4995	4995	4995	3
213	20231130	171600	374530	4995	4995	4995	4995	0
214	20231130	171500	374530	4995	4995	4995	4995	0
215	20231130	171400	374530	4995	4995	4995	4995	0
216	20231130	171300	374530	4995	4995	4995	4995	0
217	20231130	171200	374530	4995	4995	4995	4995	0
218	20231130	171100	374530	4995	4995	4995	4995	0
219	20231130	171000	374530	4995	4995	4995	4995	0
220	20231130	170900	374530	4995	4995	4995	4995	0
221	20231130	170800	374530	4995	4995	4995	4995	0
222	20231130	170700	374530	4995	4995	4995	4995	0
223	20231130	170600	374530	4995	4995	4995	4995	0
224	20231130	170500	374530	4995	4995	4995	4995	0
225	20231130	170400	374530	4995	4995	4995	4995	0
226	20231130	170300	374530	4995	4995	4995	4995	0
227	20231130	170200	374530	4995	4995	4995	4995	0
228	20231130	170100	374530	4995	4995	4995	4995	0
229	20231130	170000	374530	4995	4995	4995	4995	0
230	20231130	165900	374530	4995	4995	4995	4995	0
231	20231130	165800	374530	4995	4995	4995	4995	0
232	20231130	165700	374530	4995	4995	4995	4995	0
233	20231130	165600	374530	4995	4995	4995	4995	0
234	20231130	165500	374530	4995	4995	4995	4995	0
235	20231130	165400	374530	4995	4995	4995	4995	0
236	20231130	165300	374530	4995	4995	4995	4995	0
237	20231130	165200	374530	4995	4995	4995	4995	0
238	20231130	165100	374530	4995	4995	4995	4995	0
239	20231130	165000	374530	4995	4995	4995	4995	0
240	20231130	164900	374530	4995	4995	4995	4995	0
241	20231130	164800	374530	4995	4995	4995	4995	0
242	20231130	164700	374530	4995	4995	4995	4995	3
243	20231130	164600	374530	4995	4995	4995	4995	0
244	20231130	164500	374530	4995	4995	4995	4995	0
245	20231130	164400	374530	4995	4995	4995	4995	0
246	20231130	164300	374530	4995	4995	4995	4995	0
247	20231130	164200	374530	4995	4995	4995	4995	0
248	20231130	164100	374530	4995	4995	4995	4995	0
249	20231130	164000	374530	4995	4995	4995	4995	0
250	20231130	163900	374530	4995	4995	4995	4995	0
251	20231130	163800	374530	4995	4995	4995	4995	0
252	20231130	163700	374530	4995	4995	4995	4995	0
253	20231130	163600	374530	4995	4995	4995	4995	0
254	20231130	163500	374530	4995	4995	4995	4995	0
255	20231130	163400	374530	4995	4995	4995	4995	0
256	20231130	163300	374530	4995	4995	4995	4995	0
257	20231130	163200	374530	4995	4995	4995	4995	0
258	20231130	163100	374530	4995	4995	4995	4995	0
259	20231130	163000	374530	4995	4995	4995	4995	0
260	20231130	162900	374530	4995	4995	4995	4995	0
261	20231130	162800	374530	4995	4995	4995	4995	0
262	20231130	162700	374530	4995	4995	4995	4995	0
263	20231130	162600	374530	4995	4995	4995	4995	0
264	20231130	162500	374530	4995	4995	4995	4995	0
265	20231130	162400	374530	4995	4995	4995	4995	0
266	20231130	162300	374530	4995	4995	4995	4995	0
267	20231130	162200	374530	4995	4995	4995	4995	0
268	20231130	162100	374530	4995	4995	4995	4995	0
269	20231130	162000	374530	4995	4995	4995	4995	0
270	20231130	161900	374530	4995	4995	4995	4995	0
271	20231130	161800	374530	4995	4995	4995	4995	0
272	20231130	161700	374530	4995	4995	4995	4995	3
273	20231130	161600	374530	4995	4995	4995	4995	0
274	20231130	161500	374530	4995	4995	4995	4995	0
275	20231130	161400	374530	4995	4995	4995	4995	0
276	20231130	161300	374530	4995	4995	4995	4995	0
277	20231130	161200	374530	4995	4995	4995	4995	0
278	20231130	161100	374530	4995	4995	4995	4995	0
279	20231130	161000	374530	4995	4995	4995	4995	0
280	20231130	160900	374530	4995	4995	4995	4995	0
281	20231130	160800	374530	4995	4995	4995	4995	0
282	20231130	160700	374530	4995	4995	4995	4995	0
283	20231130	160600	374530	4995	4995	4995	4995	0
284	20231130	160500	374530	4995	4995	4995	4995	0
285	20231130	160400	374530	4995	4995	4995	4995	0
286	20231130	160300	374530	4995	4995	4995	4995	0
287	20231130	160200	374530	4995	4995	4995	4995	0
288	20231130	160100	374530	4995	4995	4995	4995	0
289	20231130	160000	374530	4995	4995	4995	4995	0
290	20231130	155900	374530	4995	4995	4995	4995	0
291	20231130	155800	374530	4995	4995	4995	4995	0
292	20231130	155700	374530	4995	4995	4995	4995	0
293	20231130	155600	374530	4995	4995	4995	4995	0
294	20231130	155500	374530	4995	4995	4995	4995	0
295	20231130	155400	374530	4995	4995	4995	4995	0
296	20231130	155300	374530	4995	4995	4995	4995	0
297	20231130	155200	374530	4995	4995	4995	4995	0
298	20231130	155100	374530	4995	4995	4995	4995	0
299	20231130	155000	374530	4995	4995	4995	4995	0
300	20231130	154900	374530	4995	4995	4995	4995	0
301	20231130	154800	374530	4995	4995	4995	4995	0
302	20231130	154700	374530	4995	4995	4995	4995	3
303	20231130	154600	374530	4995	4995	4995	4995	0
304	20231130	154500	374530	4995	4995	4995	4995	0
305	20231130	154400	374530	4995	4995	4995	4995	0
306	20231130	154300	374530	4995	4995	4995	4995	0
307	20231130	154200	374530	4995	4995	4995	4995	0
308	20231130	154100	374530	4995	4995	4995	4995	0
309	20231130	154000	374530	4995	4995	4995	4995	0
310	20231130	153900	374530	4995	4995	4995	4995	0
311	20231130	153800	374530	4995	4995	4995	4995	0
312	20231130	153700	374530	4995	4995	4995	4995	0
313	20231130	153600	374530	4995	4995	4995	4995	0
314	20231130	153500	374530	4995	4995	4995	4995	0
315	20231130	153400	374530	4995	4995	4995	4995	0
316	20231130	153300	374530	4995	4995	4995	4995	0
317	20231130	153200	374530	4995	4995	4995	4995	0
318	20231130	153100	374530	4995	4995	4995	4995	0
319	20231130	153000	374530	4995	4995	4995	4995	0
320	20231130	152900	374530	4995	4995	4995	4995	0
321	20231130	152800	374530	4995	4995	4995	4995	0
322	20231130	152700	374530	4995	4995	4995	4995	0
323	20231130	152600	374530	4995	4995	4995	4995	0
324	20231130	152500	374530	4995	4995	4995	4995	0
325	20231130	152400	374530	4995	4995	4995	4995	0
326	20231130	152300	374530	4995	4995	4995	4995	0
327	20231130	152200	374530	4995	4995	4995	4995	0
328	20231130	152100	374530	4995	4995	4995	4995	0
329	20231130	152000	374530	4995	4995	4995	4995	0
330	20231130	151900	374530	4995	4995	4995	4995	0
331	20231130	151800	374530	4995	4995	4995	4995	0
332	20231130	151700	374530	4995	4995	4995	4995	0
333	20231130	151600	374530	4995	4995	4995	4995	0
334	20231130	151500	374530	4995	4995	4995	4995	0
335	20231130	151400	374530	4995	4995	4995	4995	0
336	20231130	151300	374530	4995	4995	4995	4995	0
337	20231130	151200	374530	4995	4995	4995	4995	0
338	20231130	151100	374530	4995	4995	4995	4995	0
339	20231130	151000	374530	4995	4995	4995	4995	0
340	20231130	150900	374530	4995	4995	4995	4995	0
341	20231130	150800	374530	4995	4995	4995	4995	0
342	20231130	150700	374530	4995	4995	4995	4995	0
343	20231130	150600	374530	4995	4995	4995	4995	0
344	20231130	150500	374530	4995	4995	4995	4995	0
345	20231130	150400	374530	4995	4995	4995	4995	0
346	20231130	150300	374530	4995	4995	4995	4995	0
347	20231130	150200	374530	4995	4995	4995	4995	0
348	20231130	150100	374530	4995	4995	4995	4995	0
349	20231130	150000	374530	4995	4995	4995	4995	0
350	20231130	145900	374530	4995	4995	4995	4995	0
351	20231130	145800	374530	4995	4995	4995	4995	0
352	20231130	145700	374530	4995	4995	4995	4995	0
353	20231130	145600	374530	4995	4995	4995	4995	0
354	20231130	145500	374530	4995	4995	4995	4995	0
355	20231130	145400	374530	4995	4995	4995	4995	0
356	20231130	145300	374530	4995	4995	4995	4995	0
357	20231130	145200	374530	4995	4995	4995	4995	0
358	20231130	145100	374530	4995	4995	4995	4995	0
359	20231130	145000	374530	4995	4995	4995	4995	0
360	20231130	144900	374530	4995	4995	4995	4995	0
361	20231130	144800	374530	4995	4995	4995	4995	0
362	20231130	144700	374530	4995	4995	4995	4995	0
363	20231130	144600	374530	4995	4995	4995	4995	0
364	20231130	144500	374530	4995	4995	4995	4995	0
365	20231130	144400	374530	4995	4995	4995	4995	0
366	20231130	144300	374530	4995	4995	4995	4995	0
367	20231130	144200	374530	4995	4995	4995	4995	0
368	20231130	144100	374530	4995	4995	4995	4995	0
369	20231130	144000	374530	4995	4995	4995	4995	0
370	20231130	143900	374530	4995	4995	4995	4995	0
371	20231130	143800	374530	4995	4995	4995	4995	0
372	20231130	143700	374530	4995	4995	4995	4995	0
373	20231130	143600	374530	4995	4995	4995	4995	0
374	20231130	143500	374530	4995	4995	4995	4995	0
375	20231130	143400	374530	4995	4995	4995	4995	0
376	20231130	143300	374530	4995	4995	4995	4995	0
377	20231130	143200	374530	4995	4995	4995	4995	0
378	20231130	143100	374530	4995	4995	4995	4995	0
379	20231130	143000	374530	4995	4995	4995	4995	0
380	20231130	142900	374530	4995	4995	4995	4995	0
381	20231130	142800	374530	4995	4995	4995	4995	0
382	20231130	142700	374530	4995	4995	4995	4995	0
383	20231130	142600	374530	4995	4995	4995	4995	0
384	20231130	142500	374530	4995	4995	4995	4995	0
385	20231130	142400	374530	4995	4995	4995	4995	0
386	20231130	142300	374530	4995	4995	4995	4995	0
387	20231130	142200	374530	4995	4995	4995	4995	0
388	20231130	142100	374530	4995	4995	4995	4995	0
389	20231130	142000	374530	4995	4995	4995	4995	0
390	20231130	141900	374530	4995	4995	4995	4995	0
391	20231130	141800	374530	4995	4995	4995	4995	0
392	20231130	141700	374530	4995	4995	4995	4995	0
393	20231130	141600	374530	4995	4995	4995	4995	0
394	20231130	141500	374530	4995	4995	4995	4995	0
395	20231130	141400	374530	4995	4995	4995	4995	0
396	20231130	141300	374530	4995	4995	4995	4995	0
397	20231130	141200	374530	4995	4995	4995	4995	0
398	20231130	141100	374530	4995	4995	4995	4995	0
399	20231130	141000	374530	4995	4995	4995	4995	0
400	20231130	140900	374530	4995	4995	4995	4995	0
401	20231130	140800	374530	4995	4995	4995	4995	0
402	20231130	140700	374530	4995	4995	4995	4995	0
403	20231130	140600	374530	4995	4995	4995	4995	0
404	20231130	140500	374530	4995	4995	4995	4995	0
405	20231130	140400	374530	4995	4995	4995	4995	0
406	20231130	140300	374530	4995	4995	4995	4995	0
407	20231130	140200	374530	4995	4995	4995	4995	0
408	20231130	140100	374530	4995	4995	4995	4995	0
409	20231130	140000	374530	4995	4995	4995	4995	0
410	20231130	135900	374530	4995	4995	4995	4995	0
411	20231130	135800	374530	4995	4995	4995	4995	0
412	20231130	135700	374530	4995	4995	4995	4995	0
413	20231130	135600	374530	4995	4995	4995	4995	0
414	20231130	135500	374530	4995	4995	4995	4995	0
415	20231130	135400	374530	4995	4995	4995	4995	0
416	20231130	135300	374530	4995	4995	4995	4995	0
417	20231130	135200	374530	4995	4995	4995	4995	0
418	20231130	135100	374530	4995	4995	4995	4995	0
419	20231130	135000	374530	4995	4995	4995	4995	0
420	20231130	134900	374530	4995	4995	4995	4995	0
421	20231130	134800	374530	4995	4995	4995	4995	0
422	20231130	134700	374530	4995	4995	4995	4995	0
423	20231130	134600	374530	4995	4995	4995	4995	0
424	20231130	134500	374530	4995	4995	4995	4995	0
425	20231130	134400	374530	4995	4995	4995	4995	0
426	20231130	134300	374530	4995	4995	4995	4995	0
427	20231130	134200	374530	4995	4995	4995	4995	0
428	20231130	134100	374530	4995	4995	4995	4995	0
429	20231130	134000	374530	4995	4995	4995	4995	0
430	20231130	133900	374530	4995	4995	4995	4995	0
431	20231130	133800	374530	4995	4995	4995	4995	0
432	20231130	133700	374530	4995	4995	4995	4995	0
433	20231130	133600	374530	4995	4995	4995	4995	0
434	20231130	133500	374530	4995	4995	4995	4995	0
435	20231130	133400	374530	4995	4995	4995	4995	0
436	20231130	133300	374530	4995	4995	4995	4995	0
437	20231130	133200	374530	4995	4995	4995	4995	0
438	20231130	133100	374530	4995	4995	4995	4995	0
439	20231130	133000	374530	4995	4995	4995	4995	0
440	20231130	132900	374530	4995	4995	4995	4995	0
441	20231130	132800	374530	4995	4995	4995	4995	0
442	20231130	132700	374530	4995	4995	4995	4995	0
443	20231130	132600	374530	4995	4995	4995	4995	3
444	20231130	132500	359545	4995	4995	4995	4995	0
445	20231130	132400	359545	4995	4995	4995	4995	0
446	20231130	132300	359545	4995	4995	4995	4995	0
447	20231130	132200	359545	4995	4995	4995	4995	0
448	20231130	132100	359545	4995	4995	4995	4995	0
449	20231130	132000	359545	4995	4995	4995	4995	0
450	20231130	131900	359545	4995	4995	4995	4995	0
451	20231130	131800	359545	4995	4995	4995	4995	0
452	20231130	131700	359545	4995	4995	4995	4995	0
453	20231130	131600	359545	4995	4995	4995	4995	0
454	20231130	131500	359545	4995	4995	4995	4995	0
455	20231130	131400	359545	4995	4995	4995	4995	0
456	20231130	131300	359545	4995	4995	4995	4995	0
457	20231130	131200	359545	4995	4995	4995	4995	0
458	20231130	131100	359545	4995	4995	4995	4995	0
459	20231130	131000	359545	4995	4995	4995	4995	0
460	20231130	130900	359545	4995	4995	4995	4995	0
461	20231130	130800	359545	4995	4995	4995	4995	0
462	20231130	130700	359545	4995	4995	4995	4995	0
463	20231130	130600	359545	4995	4995	4995	4995	0
464	20231130	130500	359545	4995	4995	4995	4995	0
465	20231130	130400	359545	4995	4995	4995	4995	0
466	20231130	130300	359545	4995	4995	4995	4995	0
467	20231130	130200	359545	4995	4995	4995	4995	0
468	20231130	130100	359545	4995	4995	4995	4995	0
469	20231130	130000	359545	4995	4995	4995	4995	0
470	20231130	125900	359545	4995	4995	4995	4995	0
471	20231130	125800	359545	4995	4995	4995	4995	0
472	20231130	125700	359545	4995	4995	4995	4995	0
473	20231130	125600	359545	4995	4995	4995	4995	0
474	20231130	125500	359545	4995	4995	4995	4995	0
475	20231130	125400	359545	4995	4995	4995	4995	0
476	20231130	125300	359545	4995	4995	4995	4995	0
477	20231130	125200	359545	4995	4995	4995	4995	0
478	20231130	125100	359545	4995	4995	4995	4995	0
479	20231130	125000	359545	4995	4995	4995	4995	0
480	20231130	124900	359545	4995	4995	4995	4995	0
481	20231130	124800	359545	4995	4995	4995	4995	0
482	20231130	124700	359545	4995	4995	4995	4995	0
483	20231130	124600	359545	4995	4995	4995	4995	0
484	20231130	124500	359545	4995	4995	4995	4995	0
485	20231130	124400	359545	4995	4995	4995	4995	0
486	20231130	124300	359545	4995	4995	4995	4995	0
487	20231130	124200	359545	4995	4995	4995	4995	0
488	20231130	124100	359545	4995	4995	4995	4995	0
489	20231130	124000	359545	4995	4995	4995	4995	0
490	20231130	123900	359545	4995	4995	4995	4995	0
491	20231130	123800	359545	4995	4995	4995	4995	0
492	20231130	123700	359545	4995	4995	4995	4995	0
493	20231130	123600	359545	4995	4995	4995	4995	0
494	20231130	123500	359545	4995	4995	4995	4995	0
495	20231130	123400	359545	4995	4995	4995	4995	0
496	20231130	123300	359545	4995	4995	4995	4995	0
497	20231130	123200	359545	4995	4995	4995	4995	0
498	20231130	123100	359545	4995	4995	4995	4995	0
499	20231130	123000	359545	4995	4995	4995	4995	0
500	20231130	122900	359545	4995	4995	4995	4995	0
501	20231130	122800	359545	4995	4995	4995	4995	0
502	20231130	122700	359545	4995	4995	4995	4995	0
503	20231130	122600	359545	4995	4995	4995	4995	1
504	20231130	122500	354550	4995	4995	4995	4995	0
505	20231130	122400	354550	4995	4990	4995	4990	70
506	20231130	122300	5000	5000	5000	5000	5000	0
507	20231130	122200	5000	5000	5000	5000	5000	0
508	20231130	122100	5000	5000	5000	5000	5000	0
509	20231130	122000	5000	5000	5000	5000	5000	0
510	20231130	121900	5000	5000	5000	5000	5000	0
511	20231130	121800	5000	5000	5000	5000	5000	0
512	20231130	121700	5000	5000	5000	5000	5000	0
513	20231130	121600	5000	5000	5000	5000	5000	0
514	20231130	121500	5000	5000	5000	5000	5000	0
515	20231130	121400	5000	5000	5000	5000	5000	0
516	20231130	121300	5000	5000	5000	5000	5000	0
517	20231130	121200	5000	5000	5000	5000	5000	0
518	20231130	121100	5000	5000	5000	5000	5000	0
519	20231130	121000	5000	5000	5000	5000	5000	0
520	20231130	120900	5000	5000	5000	5000	5000	0
521	20231130	120800	5000	5000	5000	5000	5000	0
522	20231130	120700	5000	5000	5000	5000	5000	0
523	20231130	120600	5000	5000	5000	5000	5000	0
524	20231130	120500	5000	5000	5000	5000	5000	0
525	20231130	120400	5000	5000	5000	5000	5000	0
526	20231130	120300	5000	5000	5000	5000	5000	0
527	20231130	120200	5000	5000	5000	5000	5000	0
528	20231130	120100	5000	5000	5000	5000	5000	0
529	20231130	120000	5000	5000	5000	5000	5000	0
530	20231130	115900	5000	5000	5000	5000	5000	0
531	20231130	115800	5000	5000	5000	5000	5000	0
532	20231130	115700	5000	5000	5000	5000	5000	0
533	20231130	115600	5000	5000	5000	5000	5000	0
534	20231130	115500	5000	5000	5000	5000	5000	0
535	20231130	115400	5000	5000	5000	5000	5000	0
536	20231130	115300	5000	5000	5000	5000	5000	0
537	20231130	115200	5000	5000	5000	5000	5000	0
538	20231130	115100	5000	5000	5000	5000	5000	0
539	20231130	115000	5000	5000	5000	5000	5000	0
540	20231130	114900	5000	5000	5000	5000	5000	0
541	20231130	114800	5000	5000	5000	5000	5000	0
542	20231130	114700	5000	5000	5000	5000	5000	0
543	20231130	114600	5000	5000	5000	5000	5000	0
544	20231130	114500	5000	5000	5000	5000	5000	0
545	20231130	114400	5000	5000	5000	5000	5000	0
546	20231130	114300	5000	5000	5000	5000	5000	0
547	20231130	114200	5000	5000	5000	5000	5000	0
548	20231130	114100	5000	5000	5000	5000	5000	0
549	20231130	114000	5000	5000	5000	5000	5000	0
550	20231130	113900	5000	5000	5000	5000	5000	0
551	20231130	113800	5000	5000	5000	5000	5000	0
552	20231130	113700	5000	5000	5000	5000	5000	0
553	20231130	113600	5000	5000	5000	5000	5000	0
554	20231130	113500	5000	5000	5000	5000	5000	0
555	20231130	113400	5000	5000	5000	5000	5000	0
556	20231130	113300	5000	5000	5000	5000	5000	0
557	20231130	113200	5000	5000	5000	5000	5000	0
558	20231130	113100	5000	5000	5000	5000	5000	0
559	20231130	113000	5000	5000	5000	5000	5000	0
560	20231130	112900	5000	5000	5000	5000	5000	0
561	20231130	112800	5000	5000	5000	5000	5000	0
562	20231130	112700	5000	5000	5000	5000	5000	0
563	20231130	112600	5000	5000	5000	5000	5000	0
564	20231130	112500	5000	5000	5000	5000	5000	0
565	20231130	112400	5000	5000	5000	5000	5000	0
566	20231130	112300	5000	5000	5000	5000	5000	0
567	20231130	112200	5000	5000	5000	5000	5000	0
568	20231130	112100	5000	5000	5000	5000	5000	0
569	20231130	112000	5000	5000	5000	5000	5000	0
570	20231130	111900	5000	5000	5000	5000	5000	0
571	20231130	111800	5000	5000	5000	5000	5000	0
572	20231130	111700	5000	5000	5000	5000	5000	0
573	20231130	111600	5000	5000	5000	5000	5000	0
574	20231130	111500	5000	5000	5000	5000	5000	0
575	20231130	111400	5000	5000	5000	5000	5000	0
576	20231130	111300	5000	5000	5000	5000	5000	0
577	20231130	111200	5000	5000	5000	5000	5000	0
578	20231130	111100	5000	5000	5000	5000	5000	0
579	20231130	111000	5000	5000	5000	5000	5000	0
580	20231130	110900	5000	5000	5000	5000	5000	0
581	20231130	110800	5000	5000	5000	5000	5000	0
582	20231130	110700	5000	5000	5000	5000	5000	0
583	20231130	110600	5000	5000	5000	5000	5000	0
584	20231130	110500	5000	5000	5000	5000	5000	0
585	20231130	110400	5000	5000	5000	5000	5000	0
586	20231130	110300	5000	5000	5000	5000	5000	0
587	20231130	110200	5000	5000	5000	5000	5000	0
588	20231130	110100	5000	5000	5000	5000	5000	0
589	20231130	110000	5000	5000	5000	5000	5000	0
590	20231130	105900	5000	5000	5000	5000	5000	0
591	20231130	105800	5000	5000	5000	5000	5000	0
592	20231130	105700	5000	5000	5000	5000	5000	0
593	20231130	105600	5000	5000	5000	5000	5000	0
594	20231130	105500	5000	5000	5000	5000	5000	0
595	20231130	105400	5000	5000	5000	5000	5000	0
596	20231130	105300	5000	5000	5000	5000	5000	0
597	20231130	105200	5000	5000	5000	5000	5000	0
598	20231130	105100	5000	5000	5000	5000	5000	0
599	20231130	105000	5000	5000	5000	5000	5000	0
600	20231130	104900	5000	5000	5000	5000	5000	0
601	20231130	104800	5000	5000	5000	5000	5000	0
602	20231130	104700	5000	5000	5000	5000	5000	0
603	20231130	104600	5000	5000	5000	5000	5000	0
604	20231130	104500	5000	5000	5000	5000	5000	0
605	20231130	104400	5000	5000	5000	5000	5000	0
606	20231130	104300	5000	5000	5000	5000	5000	0
607	20231130	104200	5000	5000	5000	5000	5000	0
608	20231130	104100	5000	5000	5000	5000	5000	0
609	20231130	104000	5000	5000	5000	5000	5000	0
610	20231130	103900	5000	5000	5000	5000	5000	0
611	20231130	103800	5000	5000	5000	5000	5000	0
612	20231130	103700	5000	5000	5000	5000	5000	0
613	20231130	103600	5000	5000	5000	5000	5000	0
614	20231130	103500	5000	5000	5000	5000	5000	0
615	20231130	103400	5000	5000	5000	5000	5000	0
616	20231130	103300	5000	5000	5000	5000	5000	0
617	20231130	103200	5000	5000	5000	5000	5000	0
618	20231130	103100	5000	5000	5000	5000	5000	0
619	20231130	103000	5000	5000	5000	5000	5000	0
620	20231130	102900	5000	5000	5000	5000	5000	0
621	20231130	102800	5000	5000	5000	5000	5000	0
622	20231130	102700	5000	5000	5000	5000	5000	0
623	20231130	102600	5000	5000	5000	5000	5000	0
624	20231130	102500	5000	5000	5000	5000	5000	0
625	20231130	102400	5000	5000	5000	5000	5000	0
626	20231130	102300	5000	5000	5000	5000	5000	0
627	20231130	102200	5000	5000	5000	5000	5000	0
628	20231130	102100	5000	5000	5000	5000	5000	0
629	20231130	102000	5000	5000	5000	5000	5000	0
630	20231130	101900	5000	5000	5000	5000	5000	0
631	20231130	101800	5000	5000	5000	5000	5000	0
632	20231130	101700	5000	5000	5000	5000	5000	0
633	20231130	101600	5000	5000	5000	5000	5000	0
634	20231130	101500	5000	5000	5000	5000	5000	0
635	20231130	101400	5000	5000	5000	5000	5000	0
636	20231130	101300	5000	5000	5000	5000	5000	0
637	20231130	101200	5000	5000	5000	5000	5000	0
638	20231130	101100	5000	5000	5000	5000	5000	0
639	20231130	101000	5000	5000	5000	5000	5000	0
640	20231130	100900	5000	5000	5000	5000	5000	0
641	20231130	100800	5000	5000	5000	5000	5000	0
642	20231130	100700	5000	5000	5000	5000	5000	0
643	20231130	100600	5000	5000	5000	5000	5000	0
644	20231130	100500	5000	5000	5000	5000	5000	0
645	20231130	100400	5000	5000	5000	5000	5000	0
646	20231130	100300	5000	5000	5000	5000	5000	0
647	20231130	100200	5000	5000	5000	5000	5000	0
648	20231130	100100	5000	5000	5000	5000	5000	0
649	20231130	100000	5000	5000	5000	5000	5000	0
650	20231130	095900	5000	5000	5000	5000	5000	0
651	20231130	095800	5000	5000	5000	5000	5000	0
652	20231130	095700	5000	5000	5000	5000	5000	0
653	20231130	095600	5000	5000	5000	5000	5000	0
654	20231130	095500	5000	5000	5000	5000	5000	0
655	20231130	095400	5000	5000	5000	5000	5000	0
656	20231130	095300	5000	5000	5000	5000	5000	0
657	20231130	095200	5000	5000	5000	5000	5000	0
658	20231130	095100	5000	5000	5000	5000	5000	0
659	20231130	095000	5000	5000	5000	5000	5000	0
660	20231130	094900	5000	5000	5000	5000	5000	0
661	20231130	094800	5000	5000	5000	5000	5000	0
662	20231130	094700	5000	5000	5000	5000	5000	0
663	20231130	094600	5000	5000	5000	5000	5000	0
664	20231130	094500	5000	5000	5000	5000	5000	0
665	20231130	094400	5000	5000	5000	5000	5000	0
666	20231130	094300	5000	5000	5000	5000	5000	0
667	20231130	094200	5000	5000	5000	5000	5000	0
668	20231130	094100	5000	5000	5000	5000	5000	0
669	20231130	094000	5000	5000	5000	5000	5000	0
670	20231130	093900	5000	5000	5000	5000	5000	0
671	20231130	093800	5000	5000	5000	5000	5000	0
672	20231130	093700	5000	5000	5000	5000	5000	0
673	20231130	093600	5000	5000	5000	5000	5000	0
674	20231130	093500	5000	5000	5000	5000	5000	0
675	20231130	093400	5000	5000	5000	5000	5000	0
676	20231130	093300	5000	5000	5000	5000	5000	0
677	20231130	093200	5000	5000	5000	5000	5000	0
678	20231130	093100	5000	5000	5000	5000	5000	1
679	20231130	093000	0	4995	4995	4995	4995	0
680	20231130	092900	0	4995	4995	4995	4995	0
681	20231130	092800	0	4995	4995	4995	4995	0
682	20231130	092700	0	4995	4995	4995	4995	0
683	20231130	092600	0	4995	4995	4995	4995	0
684	20231130	092500	0	4995	4995	4995	4995	0
685	20231130	092400	0	4995	4995	4995	4995	0
686	20231130	092300	0	4995	4995	4995	4995	0
687	20231130	092200	0	4995	4995	4995	4995	0
688	20231130	092100	0	4995	4995	4995	4995	0
689	20231130	092000	0	4995	4995	4995	4995	0
690	20231130	091900	0	4995	4995	4995	4995	0
691	20231130	091800	0	4995	4995	4995	4995	0
692	20231130	091700	0	4995	4995	4995	4995	0
693	20231130	091600	0	4995	4995	4995	4995	0
694	20231130	091500	0	4995	4995	4995	4995	0
695	20231130	091400	0	4995	4995	4995	4995	0
696	20231130	091300	0	4995	4995	4995	4995	0
697	20231130	091200	0	4995	4995	4995	4995	0
698	20231130	091100	0	4995	4995	4995	4995	0
699	20231130	091000	0	4995	4995	4995	4995	0
700	20231130	090900	0	4995	4995	4995	4995	0
701	20231130	090800	0	4995	4995	4995	4995	0
702	20231130	090700	0	4995	4995	4995	4995	0
703	20231130	090600	0	4995	4995	4995	4995	0
704	20231130	090500	0	4995	4995	4995	4995	0
705	20231130	090400	0	4995	4995	4995	4995	0
706	20231130	090300	0	4995	4995	4995	4995	0
707	20231130	090200	0	4995	4995	4995	4995	0
708	20231130	090100	0	4995	4995	4995	4995	0
709	20231130	090000	0	4995	4995	4995	4995	0