KissMeData/199150/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202900	44910	4990	4990	4990	4990	5
3	20231130	202800	44910	4990	4990	4990	4990	0
4	20231130	202700	44910	4990	4990	4990	4990	0
5	20231130	202600	44910	4990	4990	4990	4990	0
6	20231130	202500	44910	4990	4990	4990	4990	0
7	20231130	202400	44910	4990	4990	4990	4990	0
8	20231130	202300	44910	4990	4990	4990	4990	0
9	20231130	202200	44910	4990	4990	4990	4990	0
10	20231130	202100	44910	4990	4990	4990	4990	0
11	20231130	202000	44910	4990	4990	4990	4990	0
12	20231130	201900	44910	4990	4990	4990	4990	0
13	20231130	201800	44910	4990	4990	4990	4990	0
14	20231130	201700	44910	4990	4990	4990	4990	0
15	20231130	201600	44910	4990	4990	4990	4990	0
16	20231130	201500	44910	4990	4990	4990	4990	0
17	20231130	201400	44910	4990	4990	4990	4990	0
18	20231130	201300	44910	4990	4990	4990	4990	0
19	20231130	201200	44910	4990	4990	4990	4990	0
20	20231130	201100	44910	4990	4990	4990	4990	0
21	20231130	201000	44910	4990	4990	4990	4990	0
22	20231130	200900	44910	4990	4990	4990	4990	0
23	20231130	200800	44910	4990	4990	4990	4990	0
24	20231130	200700	44910	4990	4990	4990	4990	0
25	20231130	200600	44910	4990	4990	4990	4990	0
26	20231130	200500	44910	4990	4990	4990	4990	0
27	20231130	200400	44910	4990	4990	4990	4990	0
28	20231130	200300	44910	4990	4990	4990	4990	0
29	20231130	200200	44910	4990	4990	4990	4990	0
30	20231130	200100	44910	4990	4990	4990	4990	0
31	20231130	200000	44910	4990	4990	4990	4990	0
32	20231130	195900	44910	4990	4990	4990	4990	5
33	20231130	195800	44910	4990	4990	4990	4990	0
34	20231130	195700	44910	4990	4990	4990	4990	0
35	20231130	195600	44910	4990	4990	4990	4990	0
36	20231130	195500	44910	4990	4990	4990	4990	0
37	20231130	195400	44910	4990	4990	4990	4990	0
38	20231130	195300	44910	4990	4990	4990	4990	0
39	20231130	195200	44910	4990	4990	4990	4990	0
40	20231130	195100	44910	4990	4990	4990	4990	0
41	20231130	195000	44910	4990	4990	4990	4990	0
42	20231130	194900	44910	4990	4990	4990	4990	0
43	20231130	194800	44910	4990	4990	4990	4990	0
44	20231130	194700	44910	4990	4990	4990	4990	0
45	20231130	194600	44910	4990	4990	4990	4990	0
46	20231130	194500	44910	4990	4990	4990	4990	0
47	20231130	194400	44910	4990	4990	4990	4990	0
48	20231130	194300	44910	4990	4990	4990	4990	0
49	20231130	194200	44910	4990	4990	4990	4990	0
50	20231130	194100	44910	4990	4990	4990	4990	0
51	20231130	194000	44910	4990	4990	4990	4990	0
52	20231130	193900	44910	4990	4990	4990	4990	0
53	20231130	193800	44910	4990	4990	4990	4990	0
54	20231130	193700	44910	4990	4990	4990	4990	0
55	20231130	193600	44910	4990	4990	4990	4990	0
56	20231130	193500	44910	4990	4990	4990	4990	0
57	20231130	193400	44910	4990	4990	4990	4990	0
58	20231130	193300	44910	4990	4990	4990	4990	0
59	20231130	193200	44910	4990	4990	4990	4990	0
60	20231130	193100	44910	4990	4990	4990	4990	0
61	20231130	193000	44910	4990	4990	4990	4990	0
62	20231130	192900	44910	4990	4990	4990	4990	5
63	20231130	192800	44910	4990	4990	4990	4990	0
64	20231130	192700	44910	4990	4990	4990	4990	0
65	20231130	192600	44910	4990	4990	4990	4990	0
66	20231130	192500	44910	4990	4990	4990	4990	0
67	20231130	192400	44910	4990	4990	4990	4990	0
68	20231130	192300	44910	4990	4990	4990	4990	0
69	20231130	192200	44910	4990	4990	4990	4990	0
70	20231130	192100	44910	4990	4990	4990	4990	0
71	20231130	192000	44910	4990	4990	4990	4990	0
72	20231130	191900	44910	4990	4990	4990	4990	0
73	20231130	191800	44910	4990	4990	4990	4990	0
74	20231130	191700	44910	4990	4990	4990	4990	0
75	20231130	191600	44910	4990	4990	4990	4990	0
76	20231130	191500	44910	4990	4990	4990	4990	0
77	20231130	191400	44910	4990	4990	4990	4990	0
78	20231130	191300	44910	4990	4990	4990	4990	0
79	20231130	191200	44910	4990	4990	4990	4990	0
80	20231130	191100	44910	4990	4990	4990	4990	0
81	20231130	191000	44910	4990	4990	4990	4990	0
82	20231130	190900	44910	4990	4990	4990	4990	0
83	20231130	190800	44910	4990	4990	4990	4990	0
84	20231130	190700	44910	4990	4990	4990	4990	0
85	20231130	190600	44910	4990	4990	4990	4990	0
86	20231130	190500	44910	4990	4990	4990	4990	0
87	20231130	190400	44910	4990	4990	4990	4990	0
88	20231130	190300	44910	4990	4990	4990	4990	0
89	20231130	190200	44910	4990	4990	4990	4990	0
90	20231130	190100	44910	4990	4990	4990	4990	0
91	20231130	190000	44910	4990	4990	4990	4990	0
92	20231130	185900	44910	4990	4990	4990	4990	5
93	20231130	185800	44910	4990	4990	4990	4990	0
94	20231130	185700	44910	4990	4990	4990	4990	0
95	20231130	185600	44910	4990	4990	4990	4990	0
96	20231130	185500	44910	4990	4990	4990	4990	0
97	20231130	185400	44910	4990	4990	4990	4990	0
98	20231130	185300	44910	4990	4990	4990	4990	0
99	20231130	185200	44910	4990	4990	4990	4990	0
100	20231130	185100	44910	4990	4990	4990	4990	0
101	20231130	185000	44910	4990	4990	4990	4990	0
102	20231130	184900	44910	4990	4990	4990	4990	0
103	20231130	184800	44910	4990	4990	4990	4990	0
104	20231130	184700	44910	4990	4990	4990	4990	0
105	20231130	184600	44910	4990	4990	4990	4990	0
106	20231130	184500	44910	4990	4990	4990	4990	0
107	20231130	184400	44910	4990	4990	4990	4990	0
108	20231130	184300	44910	4990	4990	4990	4990	0
109	20231130	184200	44910	4990	4990	4990	4990	0
110	20231130	184100	44910	4990	4990	4990	4990	0
111	20231130	184000	44910	4990	4990	4990	4990	0
112	20231130	183900	44910	4990	4990	4990	4990	0
113	20231130	183800	44910	4990	4990	4990	4990	0
114	20231130	183700	44910	4990	4990	4990	4990	0
115	20231130	183600	44910	4990	4990	4990	4990	0
116	20231130	183500	44910	4990	4990	4990	4990	0
117	20231130	183400	44910	4990	4990	4990	4990	0
118	20231130	183300	44910	4990	4990	4990	4990	0
119	20231130	183200	44910	4990	4990	4990	4990	0
120	20231130	183100	44910	4990	4990	4990	4990	0
121	20231130	183000	44910	4990	4990	4990	4990	0
122	20231130	182900	44910	4990	4990	4990	4990	5
123	20231130	182800	44910	4990	4990	4990	4990	0
124	20231130	182700	44910	4990	4990	4990	4990	0
125	20231130	182600	44910	4990	4990	4990	4990	0
126	20231130	182500	44910	4990	4990	4990	4990	0
127	20231130	182400	44910	4990	4990	4990	4990	0
128	20231130	182300	44910	4990	4990	4990	4990	0
129	20231130	182200	44910	4990	4990	4990	4990	0
130	20231130	182100	44910	4990	4990	4990	4990	0
131	20231130	182000	44910	4990	4990	4990	4990	0
132	20231130	181900	44910	4990	4990	4990	4990	0
133	20231130	181800	44910	4990	4990	4990	4990	0
134	20231130	181700	44910	4990	4990	4990	4990	0
135	20231130	181600	44910	4990	4990	4990	4990	0
136	20231130	181500	44910	4990	4990	4990	4990	0
137	20231130	181400	44910	4990	4990	4990	4990	0
138	20231130	181300	44910	4990	4990	4990	4990	0
139	20231130	181200	44910	4990	4990	4990	4990	0
140	20231130	181100	44910	4990	4990	4990	4990	0
141	20231130	181000	44910	4990	4990	4990	4990	0
142	20231130	180900	44910	4990	4990	4990	4990	0
143	20231130	180800	44910	4990	4990	4990	4990	0
144	20231130	180700	44910	4990	4990	4990	4990	0
145	20231130	180600	44910	4990	4990	4990	4990	0
146	20231130	180500	44910	4990	4990	4990	4990	0
147	20231130	180400	44910	4990	4990	4990	4990	0
148	20231130	180300	44910	4990	4990	4990	4990	0
149	20231130	180200	44910	4990	4990	4990	4990	0
150	20231130	180100	44910	4990	4990	4990	4990	0
151	20231130	180000	44910	4990	4990	4990	4990	0
152	20231130	175900	44910	4990	4990	4990	4990	5
153	20231130	175800	44910	4990	4990	4990	4990	0
154	20231130	175700	44910	4990	4990	4990	4990	0
155	20231130	175600	44910	4990	4990	4990	4990	0
156	20231130	175500	44910	4990	4990	4990	4990	0
157	20231130	175400	44910	4990	4990	4990	4990	0
158	20231130	175300	44910	4990	4990	4990	4990	0
159	20231130	175200	44910	4990	4990	4990	4990	0
160	20231130	175100	44910	4990	4990	4990	4990	0
161	20231130	175000	44910	4990	4990	4990	4990	0
162	20231130	174900	44910	4990	4990	4990	4990	0
163	20231130	174800	44910	4990	4990	4990	4990	0
164	20231130	174700	44910	4990	4990	4990	4990	0
165	20231130	174600	44910	4990	4990	4990	4990	0
166	20231130	174500	44910	4990	4990	4990	4990	0
167	20231130	174400	44910	4990	4990	4990	4990	0
168	20231130	174300	44910	4990	4990	4990	4990	0
169	20231130	174200	44910	4990	4990	4990	4990	0
170	20231130	174100	44910	4990	4990	4990	4990	0
171	20231130	174000	44910	4990	4990	4990	4990	0
172	20231130	173900	44910	4990	4990	4990	4990	0
173	20231130	173800	44910	4990	4990	4990	4990	0
174	20231130	173700	44910	4990	4990	4990	4990	0
175	20231130	173600	44910	4990	4990	4990	4990	0
176	20231130	173500	44910	4990	4990	4990	4990	0
177	20231130	173400	44910	4990	4990	4990	4990	0
178	20231130	173300	44910	4990	4990	4990	4990	0
179	20231130	173200	44910	4990	4990	4990	4990	0
180	20231130	173100	44910	4990	4990	4990	4990	0
181	20231130	173000	44910	4990	4990	4990	4990	0
182	20231130	172900	44910	4990	4990	4990	4990	5
183	20231130	172800	44910	4990	4990	4990	4990	0
184	20231130	172700	44910	4990	4990	4990	4990	0
185	20231130	172600	44910	4990	4990	4990	4990	0
186	20231130	172500	44910	4990	4990	4990	4990	0
187	20231130	172400	44910	4990	4990	4990	4990	0
188	20231130	172300	44910	4990	4990	4990	4990	0
189	20231130	172200	44910	4990	4990	4990	4990	0
190	20231130	172100	44910	4990	4990	4990	4990	0
191	20231130	172000	44910	4990	4990	4990	4990	0
192	20231130	171900	44910	4990	4990	4990	4990	0
193	20231130	171800	44910	4990	4990	4990	4990	0
194	20231130	171700	44910	4990	4990	4990	4990	0
195	20231130	171600	44910	4990	4990	4990	4990	0
196	20231130	171500	44910	4990	4990	4990	4990	0
197	20231130	171400	44910	4990	4990	4990	4990	0
198	20231130	171300	44910	4990	4990	4990	4990	0
199	20231130	171200	44910	4990	4990	4990	4990	0
200	20231130	171100	44910	4990	4990	4990	4990	0
201	20231130	171000	44910	4990	4990	4990	4990	0
202	20231130	170900	44910	4990	4990	4990	4990	0
203	20231130	170800	44910	4990	4990	4990	4990	0
204	20231130	170700	44910	4990	4990	4990	4990	0
205	20231130	170600	44910	4990	4990	4990	4990	0
206	20231130	170500	44910	4990	4990	4990	4990	0
207	20231130	170400	44910	4990	4990	4990	4990	0
208	20231130	170300	44910	4990	4990	4990	4990	0
209	20231130	170200	44910	4990	4990	4990	4990	0
210	20231130	170100	44910	4990	4990	4990	4990	0
211	20231130	170000	44910	4990	4990	4990	4990	0
212	20231130	165900	44910	4990	4990	4990	4990	5
213	20231130	165800	44910	4990	4990	4990	4990	0
214	20231130	165700	44910	4990	4990	4990	4990	0
215	20231130	165600	44910	4990	4990	4990	4990	0
216	20231130	165500	44910	4990	4990	4990	4990	0
217	20231130	165400	44910	4990	4990	4990	4990	0
218	20231130	165300	44910	4990	4990	4990	4990	0
219	20231130	165200	44910	4990	4990	4990	4990	0
220	20231130	165100	44910	4990	4990	4990	4990	0
221	20231130	165000	44910	4990	4990	4990	4990	0
222	20231130	164900	44910	4990	4990	4990	4990	0
223	20231130	164800	44910	4990	4990	4990	4990	0
224	20231130	164700	44910	4990	4990	4990	4990	0
225	20231130	164600	44910	4990	4990	4990	4990	0
226	20231130	164500	44910	4990	4990	4990	4990	0
227	20231130	164400	44910	4990	4990	4990	4990	0
228	20231130	164300	44910	4990	4990	4990	4990	0
229	20231130	164200	44910	4990	4990	4990	4990	0
230	20231130	164100	44910	4990	4990	4990	4990	0
231	20231130	164000	44910	4990	4990	4990	4990	0
232	20231130	163900	44910	4990	4990	4990	4990	0
233	20231130	163800	44910	4990	4990	4990	4990	0
234	20231130	163700	44910	4990	4990	4990	4990	0
235	20231130	163600	44910	4990	4990	4990	4990	0
236	20231130	163500	44910	4990	4990	4990	4990	0
237	20231130	163400	44910	4990	4990	4990	4990	0
238	20231130	163300	44910	4990	4990	4990	4990	0
239	20231130	163200	44910	4990	4990	4990	4990	0
240	20231130	163100	44910	4990	4990	4990	4990	0
241	20231130	163000	44910	4990	4990	4990	4990	0
242	20231130	162900	44910	4990	4990	4990	4990	5
243	20231130	162800	44910	4990	4990	4990	4990	0
244	20231130	162700	44910	4990	4990	4990	4990	0
245	20231130	162600	44910	4990	4990	4990	4990	0
246	20231130	162500	44910	4990	4990	4990	4990	0
247	20231130	162400	44910	4990	4990	4990	4990	0
248	20231130	162300	44910	4990	4990	4990	4990	0
249	20231130	162200	44910	4990	4990	4990	4990	0
250	20231130	162100	44910	4990	4990	4990	4990	0
251	20231130	162000	44910	4990	4990	4990	4990	0
252	20231130	161900	44910	4990	4990	4990	4990	0
253	20231130	161800	44910	4990	4990	4990	4990	0
254	20231130	161700	44910	4990	4990	4990	4990	0
255	20231130	161600	44910	4990	4990	4990	4990	0
256	20231130	161500	44910	4990	4990	4990	4990	0
257	20231130	161400	44910	4990	4990	4990	4990	0
258	20231130	161300	44910	4990	4990	4990	4990	0
259	20231130	161200	44910	4990	4990	4990	4990	0
260	20231130	161100	44910	4990	4990	4990	4990	0
261	20231130	161000	44910	4990	4990	4990	4990	0
262	20231130	160900	44910	4990	4990	4990	4990	0
263	20231130	160800	44910	4990	4990	4990	4990	0
264	20231130	160700	44910	4990	4990	4990	4990	0
265	20231130	160600	44910	4990	4990	4990	4990	0
266	20231130	160500	44910	4990	4990	4990	4990	0
267	20231130	160400	44910	4990	4990	4990	4990	0
268	20231130	160300	44910	4990	4990	4990	4990	0
269	20231130	160200	44910	4990	4990	4990	4990	0
270	20231130	160100	44910	4990	4990	4990	4990	0
271	20231130	160000	44910	4990	4990	4990	4990	0
272	20231130	155900	44910	4990	4990	4990	4990	5
273	20231130	155800	44910	4990	4990	4990	4990	0
274	20231130	155700	44910	4990	4990	4990	4990	0
275	20231130	155600	44910	4990	4990	4990	4990	0
276	20231130	155500	44910	4990	4990	4990	4990	0
277	20231130	155400	44910	4990	4990	4990	4990	0
278	20231130	155300	44910	4990	4990	4990	4990	0
279	20231130	155200	44910	4990	4990	4990	4990	0
280	20231130	155100	44910	4990	4990	4990	4990	0
281	20231130	155000	44910	4990	4990	4990	4990	0
282	20231130	154900	44910	4990	4990	4990	4990	0
283	20231130	154800	44910	4990	4990	4990	4990	0
284	20231130	154700	44910	4990	4990	4990	4990	0
285	20231130	154600	44910	4990	4990	4990	4990	0
286	20231130	154500	44910	4990	4990	4990	4990	0
287	20231130	154400	44910	4990	4990	4990	4990	0
288	20231130	154300	44910	4990	4990	4990	4990	0
289	20231130	154200	44910	4990	4990	4990	4990	0
290	20231130	154100	44910	4990	4990	4990	4990	0
291	20231130	154000	44910	4990	4990	4990	4990	0
292	20231130	153900	44910	4990	4990	4990	4990	0
293	20231130	153800	44910	4990	4990	4990	4990	0
294	20231130	153700	44910	4990	4990	4990	4990	0
295	20231130	153600	44910	4990	4990	4990	4990	0
296	20231130	153500	44910	4990	4990	4990	4990	0
297	20231130	153400	44910	4990	4990	4990	4990	0
298	20231130	153300	44910	4990	4990	4990	4990	0
299	20231130	153200	44910	4990	4990	4990	4990	0
300	20231130	153100	44910	4990	4990	4990	4990	0
301	20231130	153000	44910	4990	4990	4990	4990	0
302	20231130	152900	44910	4990	4990	4990	4990	0
303	20231130	152800	44910	4990	4990	4990	4990	0
304	20231130	152700	44910	4990	4990	4990	4990	0
305	20231130	152600	44910	4990	4990	4990	4990	0
306	20231130	152500	44910	4990	4990	4990	4990	0
307	20231130	152400	44910	4990	4990	4990	4990	0
308	20231130	152300	44910	4990	4990	4990	4990	0
309	20231130	152200	44910	4990	4990	4990	4990	0
310	20231130	152100	44910	4990	4990	4990	4990	0
311	20231130	152000	44910	4990	4990	4990	4990	0
312	20231130	151900	44910	4990	4990	4990	4990	0
313	20231130	151800	44910	4990	4990	4990	4990	0
314	20231130	151700	44910	4990	4990	4990	4990	0
315	20231130	151600	44910	4990	4990	4990	4990	0
316	20231130	151500	44910	4990	4990	4990	4990	0
317	20231130	151400	44910	4990	4990	4990	4990	0
318	20231130	151300	44910	4990	4990	4990	4990	0
319	20231130	151200	44910	4990	4990	4990	4990	0
320	20231130	151100	44910	4990	4990	4990	4990	0
321	20231130	151000	44910	4990	4990	4990	4990	0
322	20231130	150900	44910	4990	4990	4990	4990	0
323	20231130	150800	44910	4990	4990	4990	4990	0
324	20231130	150700	44910	4990	4990	4990	4990	0
325	20231130	150600	44910	4990	4990	4990	4990	0
326	20231130	150500	44910	4990	4990	4990	4990	0
327	20231130	150400	44910	4990	4990	4990	4990	0
328	20231130	150300	44910	4990	4990	4990	4990	0
329	20231130	150200	44910	4990	4990	4990	4990	5
330	20231130	150100	19960	4990	4990	4990	4990	0
331	20231130	150000	19960	4990	4990	4990	4990	0
332	20231130	145900	19960	4990	4990	4990	4990	0
333	20231130	145800	19960	4990	4990	4990	4990	0
334	20231130	145700	19960	4990	4990	4990	4990	0
335	20231130	145600	19960	4990	4990	4990	4990	0
336	20231130	145500	19960	4990	4990	4990	4990	0
337	20231130	145400	19960	4990	4990	4990	4990	0
338	20231130	145300	19960	4990	4990	4990	4990	0
339	20231130	145200	19960	4990	4990	4990	4990	0
340	20231130	145100	19960	4990	4990	4990	4990	0
341	20231130	145000	19960	4990	4990	4990	4990	0
342	20231130	144900	19960	4990	4990	4990	4990	0
343	20231130	144800	19960	4990	4990	4990	4990	0
344	20231130	144700	19960	4990	4990	4990	4990	0
345	20231130	144600	19960	4990	4990	4990	4990	0
346	20231130	144500	19960	4990	4990	4990	4990	0
347	20231130	144400	19960	4990	4990	4990	4990	0
348	20231130	144300	19960	4990	4990	4990	4990	0
349	20231130	144200	19960	4990	4990	4990	4990	0
350	20231130	144100	19960	4990	4990	4990	4990	0
351	20231130	144000	19960	4990	4990	4990	4990	0
352	20231130	143900	19960	4990	4990	4990	4990	0
353	20231130	143800	19960	4990	4990	4990	4990	0
354	20231130	143700	19960	4990	4990	4990	4990	0
355	20231130	143600	19960	4990	4990	4990	4990	0
356	20231130	143500	19960	4990	4990	4990	4990	0
357	20231130	143400	19960	4990	4990	4990	4990	0
358	20231130	143300	19960	4990	4990	4990	4990	0
359	20231130	143200	19960	4990	4990	4990	4990	0
360	20231130	143100	19960	4990	4990	4990	4990	0
361	20231130	143000	19960	4990	4990	4990	4990	0
362	20231130	142900	19960	4990	4990	4990	4990	0
363	20231130	142800	19960	4990	4990	4990	4990	0
364	20231130	142700	19960	4990	4990	4990	4990	0
365	20231130	142600	19960	4990	4990	4990	4990	0
366	20231130	142500	19960	4990	4990	4990	4990	0
367	20231130	142400	19960	4990	4990	4990	4990	0
368	20231130	142300	19960	4990	4990	4990	4990	0
369	20231130	142200	19960	4990	4990	4990	4990	0
370	20231130	142100	19960	4990	4990	4990	4990	0
371	20231130	142000	19960	4990	4990	4990	4990	0
372	20231130	141900	19960	4990	4990	4990	4990	0
373	20231130	141800	19960	4990	4990	4990	4990	0
374	20231130	141700	19960	4990	4990	4990	4990	0
375	20231130	141600	19960	4990	4990	4990	4990	0
376	20231130	141500	19960	4990	4990	4990	4990	0
377	20231130	141400	19960	4990	4990	4990	4990	0
378	20231130	141300	19960	4990	4990	4990	4990	0
379	20231130	141200	19960	4990	4990	4990	4990	0
380	20231130	141100	19960	4990	4990	4990	4990	0
381	20231130	141000	19960	4990	4990	4990	4990	0
382	20231130	140900	19960	4990	4990	4990	4990	0
383	20231130	140800	19960	4990	4990	4990	4990	0
384	20231130	140700	19960	4990	4990	4990	4990	0
385	20231130	140600	19960	4990	4990	4990	4990	0
386	20231130	140500	19960	4990	4990	4990	4990	0
387	20231130	140400	19960	4990	4990	4990	4990	0
388	20231130	140300	19960	4990	4990	4990	4990	0
389	20231130	140200	19960	4990	4990	4990	4990	0
390	20231130	140100	19960	4990	4990	4990	4990	0
391	20231130	140000	19960	4990	4990	4990	4990	0
392	20231130	135900	19960	4990	4990	4990	4990	0
393	20231130	135800	19960	4990	4990	4990	4990	0
394	20231130	135700	19960	4990	4990	4990	4990	0
395	20231130	135600	19960	4990	4990	4990	4990	0
396	20231130	135500	19960	4990	4990	4990	4990	0
397	20231130	135400	19960	4990	4990	4990	4990	0
398	20231130	135300	19960	4990	4990	4990	4990	0
399	20231130	135200	19960	4990	4990	4990	4990	0
400	20231130	135100	19960	4990	4990	4990	4990	0
401	20231130	135000	19960	4990	4990	4990	4990	0
402	20231130	134900	19960	4990	4990	4990	4990	0
403	20231130	134800	19960	4990	4990	4990	4990	0
404	20231130	134700	19960	4990	4990	4990	4990	0
405	20231130	134600	19960	4990	4990	4990	4990	0
406	20231130	134500	19960	4990	4990	4990	4990	0
407	20231130	134400	19960	4990	4990	4990	4990	0
408	20231130	134300	19960	4990	4990	4990	4990	0
409	20231130	134200	19960	4990	4990	4990	4990	0
410	20231130	134100	19960	4990	4990	4990	4990	0
411	20231130	134000	19960	4990	4990	4990	4990	0
412	20231130	133900	19960	4990	4990	4990	4990	0
413	20231130	133800	19960	4990	4990	4990	4990	0
414	20231130	133700	19960	4990	4990	4990	4990	0
415	20231130	133600	19960	4990	4990	4990	4990	0
416	20231130	133500	19960	4990	4990	4990	4990	0
417	20231130	133400	19960	4990	4990	4990	4990	0
418	20231130	133300	19960	4990	4990	4990	4990	0
419	20231130	133200	19960	4990	4990	4990	4990	0
420	20231130	133100	19960	4990	4990	4990	4990	0
421	20231130	133000	19960	4990	4990	4990	4990	0
422	20231130	132900	19960	4990	4990	4990	4990	0
423	20231130	132800	19960	4990	4990	4990	4990	0
424	20231130	132700	19960	4990	4990	4990	4990	0
425	20231130	132600	19960	4990	4990	4990	4990	0
426	20231130	132500	19960	4990	4990	4990	4990	0
427	20231130	132400	19960	4990	4990	4990	4990	0
428	20231130	132300	19960	4990	4990	4990	4990	0
429	20231130	132200	19960	4990	4990	4990	4990	0
430	20231130	132100	19960	4990	4990	4990	4990	0
431	20231130	132000	19960	4990	4990	4990	4990	0
432	20231130	131900	19960	4990	4990	4990	4990	0
433	20231130	131800	19960	4990	4990	4990	4990	0
434	20231130	131700	19960	4990	4990	4990	4990	0
435	20231130	131600	19960	4990	4990	4990	4990	0
436	20231130	131500	19960	4990	4990	4990	4990	0
437	20231130	131400	19960	4990	4990	4990	4990	4
438	20231130	131300	0	4990	4990	4990	4990	0
439	20231130	131200	0	4990	4990	4990	4990	0
440	20231130	131100	0	4990	4990	4990	4990	0
441	20231130	131000	0	4990	4990	4990	4990	0
442	20231130	130900	0	4990	4990	4990	4990	0
443	20231130	130800	0	4990	4990	4990	4990	0
444	20231130	130700	0	4990	4990	4990	4990	0
445	20231130	130600	0	4990	4990	4990	4990	0
446	20231130	130500	0	4990	4990	4990	4990	0
447	20231130	130400	0	4990	4990	4990	4990	0
448	20231130	130300	0	4990	4990	4990	4990	0
449	20231130	130200	0	4990	4990	4990	4990	0
450	20231130	130100	0	4990	4990	4990	4990	0
451	20231130	130000	0	4990	4990	4990	4990	0
452	20231130	125900	0	4990	4990	4990	4990	0
453	20231130	125800	0	4990	4990	4990	4990	0
454	20231130	125700	0	4990	4990	4990	4990	0
455	20231130	125600	0	4990	4990	4990	4990	0
456	20231130	125500	0	4990	4990	4990	4990	0
457	20231130	125400	0	4990	4990	4990	4990	0
458	20231130	125300	0	4990	4990	4990	4990	0
459	20231130	125200	0	4990	4990	4990	4990	0
460	20231130	125100	0	4990	4990	4990	4990	0
461	20231130	125000	0	4990	4990	4990	4990	0
462	20231130	124900	0	4990	4990	4990	4990	0
463	20231130	124800	0	4990	4990	4990	4990	0
464	20231130	124700	0	4990	4990	4990	4990	0
465	20231130	124600	0	4990	4990	4990	4990	0
466	20231130	124500	0	4990	4990	4990	4990	0
467	20231130	124400	0	4990	4990	4990	4990	0
468	20231130	124300	0	4990	4990	4990	4990	0
469	20231130	124200	0	4990	4990	4990	4990	0
470	20231130	124100	0	4990	4990	4990	4990	0
471	20231130	124000	0	4990	4990	4990	4990	0
472	20231130	123900	0	4990	4990	4990	4990	0
473	20231130	123800	0	4990	4990	4990	4990	0
474	20231130	123700	0	4990	4990	4990	4990	0
475	20231130	123600	0	4990	4990	4990	4990	0
476	20231130	123500	0	4990	4990	4990	4990	0
477	20231130	123400	0	4990	4990	4990	4990	0
478	20231130	123300	0	4990	4990	4990	4990	0
479	20231130	123200	0	4990	4990	4990	4990	0
480	20231130	123100	0	4990	4990	4990	4990	0
481	20231130	123000	0	4990	4990	4990	4990	0
482	20231130	122900	0	4990	4990	4990	4990	0
483	20231130	122800	0	4990	4990	4990	4990	0
484	20231130	122700	0	4990	4990	4990	4990	0
485	20231130	122600	0	4990	4990	4990	4990	0
486	20231130	122500	0	4990	4990	4990	4990	0
487	20231130	122400	0	4990	4990	4990	4990	0
488	20231130	122300	0	4990	4990	4990	4990	0
489	20231130	122200	0	4990	4990	4990	4990	0
490	20231130	122100	0	4990	4990	4990	4990	0
491	20231130	122000	0	4990	4990	4990	4990	0
492	20231130	121900	0	4990	4990	4990	4990	0
493	20231130	121800	0	4990	4990	4990	4990	0
494	20231130	121700	0	4990	4990	4990	4990	0
495	20231130	121600	0	4990	4990	4990	4990	0
496	20231130	121500	0	4990	4990	4990	4990	0
497	20231130	121400	0	4990	4990	4990	4990	0
498	20231130	121300	0	4990	4990	4990	4990	0
499	20231130	121200	0	4990	4990	4990	4990	0
500	20231130	121100	0	4990	4990	4990	4990	0
501	20231130	121000	0	4990	4990	4990	4990	0
502	20231130	120900	0	4990	4990	4990	4990	0
503	20231130	120800	0	4990	4990	4990	4990	0
504	20231130	120700	0	4990	4990	4990	4990	0
505	20231130	120600	0	4990	4990	4990	4990	0
506	20231130	120500	0	4990	4990	4990	4990	0
507	20231130	120400	0	4990	4990	4990	4990	0
508	20231130	120300	0	4990	4990	4990	4990	0
509	20231130	120200	0	4990	4990	4990	4990	0
510	20231130	120100	0	4990	4990	4990	4990	0
511	20231130	120000	0	4990	4990	4990	4990	0
512	20231130	115900	0	4990	4990	4990	4990	0
513	20231130	115800	0	4990	4990	4990	4990	0
514	20231130	115700	0	4990	4990	4990	4990	0
515	20231130	115600	0	4990	4990	4990	4990	0
516	20231130	115500	0	4990	4990	4990	4990	0
517	20231130	115400	0	4990	4990	4990	4990	0
518	20231130	115300	0	4990	4990	4990	4990	0
519	20231130	115200	0	4990	4990	4990	4990	0
520	20231130	115100	0	4990	4990	4990	4990	0
521	20231130	115000	0	4990	4990	4990	4990	0
522	20231130	114900	0	4990	4990	4990	4990	0
523	20231130	114800	0	4990	4990	4990	4990	0
524	20231130	114700	0	4990	4990	4990	4990	0
525	20231130	114600	0	4990	4990	4990	4990	0
526	20231130	114500	0	4990	4990	4990	4990	0
527	20231130	114400	0	4990	4990	4990	4990	0
528	20231130	114300	0	4990	4990	4990	4990	0
529	20231130	114200	0	4990	4990	4990	4990	0
530	20231130	114100	0	4990	4990	4990	4990	0
531	20231130	114000	0	4990	4990	4990	4990	0
532	20231130	113900	0	4990	4990	4990	4990	0
533	20231130	113800	0	4990	4990	4990	4990	0
534	20231130	113700	0	4990	4990	4990	4990	0
535	20231130	113600	0	4990	4990	4990	4990	0
536	20231130	113500	0	4990	4990	4990	4990	0
537	20231130	113400	0	4990	4990	4990	4990	0
538	20231130	113300	0	4990	4990	4990	4990	0
539	20231130	113200	0	4990	4990	4990	4990	0
540	20231130	113100	0	4990	4990	4990	4990	0
541	20231130	113000	0	4990	4990	4990	4990	0
542	20231130	112900	0	4990	4990	4990	4990	0
543	20231130	112800	0	4990	4990	4990	4990	0
544	20231130	112700	0	4990	4990	4990	4990	0
545	20231130	112600	0	4990	4990	4990	4990	0
546	20231130	112500	0	4990	4990	4990	4990	0
547	20231130	112400	0	4990	4990	4990	4990	0
548	20231130	112300	0	4990	4990	4990	4990	0
549	20231130	112200	0	4990	4990	4990	4990	0
550	20231130	112100	0	4990	4990	4990	4990	0
551	20231130	112000	0	4990	4990	4990	4990	0
552	20231130	111900	0	4990	4990	4990	4990	0
553	20231130	111800	0	4990	4990	4990	4990	0
554	20231130	111700	0	4990	4990	4990	4990	0
555	20231130	111600	0	4990	4990	4990	4990	0
556	20231130	111500	0	4990	4990	4990	4990	0
557	20231130	111400	0	4990	4990	4990	4990	0
558	20231130	111300	0	4990	4990	4990	4990	0
559	20231130	111200	0	4990	4990	4990	4990	0
560	20231130	111100	0	4990	4990	4990	4990	0
561	20231130	111000	0	4990	4990	4990	4990	0
562	20231130	110900	0	4990	4990	4990	4990	0
563	20231130	110800	0	4990	4990	4990	4990	0
564	20231130	110700	0	4990	4990	4990	4990	0
565	20231130	110600	0	4990	4990	4990	4990	0
566	20231130	110500	0	4990	4990	4990	4990	0
567	20231130	110400	0	4990	4990	4990	4990	0
568	20231130	110300	0	4990	4990	4990	4990	0
569	20231130	110200	0	4990	4990	4990	4990	0
570	20231130	110100	0	4990	4990	4990	4990	0
571	20231130	110000	0	4990	4990	4990	4990	0
572	20231130	105900	0	4990	4990	4990	4990	0
573	20231130	105800	0	4990	4990	4990	4990	0
574	20231130	105700	0	4990	4990	4990	4990	0
575	20231130	105600	0	4990	4990	4990	4990	0
576	20231130	105500	0	4990	4990	4990	4990	0
577	20231130	105400	0	4990	4990	4990	4990	0
578	20231130	105300	0	4990	4990	4990	4990	0
579	20231130	105200	0	4990	4990	4990	4990	0
580	20231130	105100	0	4990	4990	4990	4990	0
581	20231130	105000	0	4990	4990	4990	4990	0
582	20231130	104900	0	4990	4990	4990	4990	0
583	20231130	104800	0	4990	4990	4990	4990	0
584	20231130	104700	0	4990	4990	4990	4990	0
585	20231130	104600	0	4990	4990	4990	4990	0
586	20231130	104500	0	4990	4990	4990	4990	0
587	20231130	104400	0	4990	4990	4990	4990	0
588	20231130	104300	0	4990	4990	4990	4990	0
589	20231130	104200	0	4990	4990	4990	4990	0
590	20231130	104100	0	4990	4990	4990	4990	0
591	20231130	104000	0	4990	4990	4990	4990	0
592	20231130	103900	0	4990	4990	4990	4990	0
593	20231130	103800	0	4990	4990	4990	4990	0
594	20231130	103700	0	4990	4990	4990	4990	0
595	20231130	103600	0	4990	4990	4990	4990	0
596	20231130	103500	0	4990	4990	4990	4990	0
597	20231130	103400	0	4990	4990	4990	4990	0
598	20231130	103300	0	4990	4990	4990	4990	0
599	20231130	103200	0	4990	4990	4990	4990	0
600	20231130	103100	0	4990	4990	4990	4990	0
601	20231130	103000	0	4990	4990	4990	4990	0
602	20231130	102900	0	4990	4990	4990	4990	0
603	20231130	102800	0	4990	4990	4990	4990	0
604	20231130	102700	0	4990	4990	4990	4990	0
605	20231130	102600	0	4990	4990	4990	4990	0
606	20231130	102500	0	4990	4990	4990	4990	0
607	20231130	102400	0	4990	4990	4990	4990	0
608	20231130	102300	0	4990	4990	4990	4990	0
609	20231130	102200	0	4990	4990	4990	4990	0
610	20231130	102100	0	4990	4990	4990	4990	0
611	20231130	102000	0	4990	4990	4990	4990	0
612	20231130	101900	0	4990	4990	4990	4990	0
613	20231130	101800	0	4990	4990	4990	4990	0
614	20231130	101700	0	4990	4990	4990	4990	0
615	20231130	101600	0	4990	4990	4990	4990	0
616	20231130	101500	0	4990	4990	4990	4990	0
617	20231130	101400	0	4990	4990	4990	4990	0
618	20231130	101300	0	4990	4990	4990	4990	0
619	20231130	101200	0	4990	4990	4990	4990	0
620	20231130	101100	0	4990	4990	4990	4990	0
621	20231130	101000	0	4990	4990	4990	4990	0
622	20231130	100900	0	4990	4990	4990	4990	0
623	20231130	100800	0	4990	4990	4990	4990	0
624	20231130	100700	0	4990	4990	4990	4990	0
625	20231130	100600	0	4990	4990	4990	4990	0
626	20231130	100500	0	4990	4990	4990	4990	0
627	20231130	100400	0	4990	4990	4990	4990	0
628	20231130	100300	0	4990	4990	4990	4990	0
629	20231130	100200	0	4990	4990	4990	4990	0
630	20231130	100100	0	4990	4990	4990	4990	0
631	20231130	100000	0	4990	4990	4990	4990	0
632	20231130	095900	0	4990	4990	4990	4990	0
633	20231130	095800	0	4990	4990	4990	4990	0
634	20231130	095700	0	4990	4990	4990	4990	0
635	20231130	095600	0	4990	4990	4990	4990	0
636	20231130	095500	0	4990	4990	4990	4990	0
637	20231130	095400	0	4990	4990	4990	4990	0
638	20231130	095300	0	4990	4990	4990	4990	0
639	20231130	095200	0	4990	4990	4990	4990	0
640	20231130	095100	0	4990	4990	4990	4990	0
641	20231130	095000	0	4990	4990	4990	4990	0
642	20231130	094900	0	4990	4990	4990	4990	0
643	20231130	094800	0	4990	4990	4990	4990	0
644	20231130	094700	0	4990	4990	4990	4990	0
645	20231130	094600	0	4990	4990	4990	4990	0
646	20231130	094500	0	4990	4990	4990	4990	0
647	20231130	094400	0	4990	4990	4990	4990	0
648	20231130	094300	0	4990	4990	4990	4990	0
649	20231130	094200	0	4990	4990	4990	4990	0
650	20231130	094100	0	4990	4990	4990	4990	0
651	20231130	094000	0	4990	4990	4990	4990	0
652	20231130	093900	0	4990	4990	4990	4990	0
653	20231130	093800	0	4990	4990	4990	4990	0
654	20231130	093700	0	4990	4990	4990	4990	0
655	20231130	093600	0	4990	4990	4990	4990	0
656	20231130	093500	0	4990	4990	4990	4990	0
657	20231130	093400	0	4990	4990	4990	4990	0
658	20231130	093300	0	4990	4990	4990	4990	0
659	20231130	093200	0	4990	4990	4990	4990	0
660	20231130	093100	0	4990	4990	4990	4990	0
661	20231130	093000	0	4990	4990	4990	4990	0
662	20231130	092900	0	4990	4990	4990	4990	0
663	20231130	092800	0	4990	4990	4990	4990	0
664	20231130	092700	0	4990	4990	4990	4990	0
665	20231130	092600	0	4990	4990	4990	4990	0
666	20231130	092500	0	4990	4990	4990	4990	0
667	20231130	092400	0	4990	4990	4990	4990	0
668	20231130	092300	0	4990	4990	4990	4990	0
669	20231130	092200	0	4990	4990	4990	4990	0
670	20231130	092100	0	4990	4990	4990	4990	0
671	20231130	092000	0	4990	4990	4990	4990	0
672	20231130	091900	0	4990	4990	4990	4990	0
673	20231130	091800	0	4990	4990	4990	4990	0
674	20231130	091700	0	4990	4990	4990	4990	0
675	20231130	091600	0	4990	4990	4990	4990	0
676	20231130	091500	0	4990	4990	4990	4990	0
677	20231130	091400	0	4990	4990	4990	4990	0
678	20231130	091300	0	4990	4990	4990	4990	0
679	20231130	091200	0	4990	4990	4990	4990	0
680	20231130	091100	0	4990	4990	4990	4990	0
681	20231130	091000	0	4990	4990	4990	4990	0
682	20231130	090900	0	4990	4990	4990	4990	0
683	20231130	090800	0	4990	4990	4990	4990	0
684	20231130	090700	0	4990	4990	4990	4990	0
685	20231130	090600	0	4990	4990	4990	4990	0
686	20231130	090500	0	4990	4990	4990	4990	0
687	20231130	090400	0	4990	4990	4990	4990	0
688	20231130	090300	0	4990	4990	4990	4990	0
689	20231130	090200	0	4990	4990	4990	4990	0
690	20231130	090100	0	4990	4990	4990	4990	0
691	20231130	090000	0	4990	4990	4990	4990	0