KissMeData/263800/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204900	275261900	5320	5320	5320	5320	123
3	20231130	204800	275261900	5320	5320	5320	5320	0
4	20231130	204700	275261900	5320	5320	5320	5320	0
5	20231130	204600	275261900	5320	5320	5320	5320	0
6	20231130	204500	275261900	5320	5320	5320	5320	0
7	20231130	204400	275261900	5320	5320	5320	5320	0
8	20231130	204300	275261900	5320	5320	5320	5320	0
9	20231130	204200	275261900	5320	5320	5320	5320	0
10	20231130	204100	275261900	5320	5320	5320	5320	0
11	20231130	204000	275261900	5320	5320	5320	5320	0
12	20231130	203900	275261900	5320	5320	5320	5320	0
13	20231130	203800	275261900	5320	5320	5320	5320	0
14	20231130	203700	275261900	5320	5320	5320	5320	0
15	20231130	203600	275261900	5320	5320	5320	5320	0
16	20231130	203500	275261900	5320	5320	5320	5320	0
17	20231130	203400	275261900	5320	5320	5320	5320	0
18	20231130	203300	275261900	5320	5320	5320	5320	0
19	20231130	203200	275261900	5320	5320	5320	5320	0
20	20231130	203100	275261900	5320	5320	5320	5320	0
21	20231130	203000	275261900	5320	5320	5320	5320	0
22	20231130	202900	275261900	5320	5320	5320	5320	0
23	20231130	202800	275261900	5320	5320	5320	5320	0
24	20231130	202700	275261900	5320	5320	5320	5320	0
25	20231130	202600	275261900	5320	5320	5320	5320	0
26	20231130	202500	275261900	5320	5320	5320	5320	0
27	20231130	202400	275261900	5320	5320	5320	5320	0
28	20231130	202300	275261900	5320	5320	5320	5320	0
29	20231130	202200	275261900	5320	5320	5320	5320	0
30	20231130	202100	275261900	5320	5320	5320	5320	0
31	20231130	202000	275261900	5320	5320	5320	5320	0
32	20231130	201900	275261900	5320	5320	5320	5320	123
33	20231130	201800	275261900	5320	5320	5320	5320	0
34	20231130	201700	275261900	5320	5320	5320	5320	0
35	20231130	201600	275261900	5320	5320	5320	5320	0
36	20231130	201500	275261900	5320	5320	5320	5320	0
37	20231130	201400	275261900	5320	5320	5320	5320	0
38	20231130	201300	275261900	5320	5320	5320	5320	0
39	20231130	201200	275261900	5320	5320	5320	5320	0
40	20231130	201100	275261900	5320	5320	5320	5320	0
41	20231130	201000	275261900	5320	5320	5320	5320	0
42	20231130	200900	275261900	5320	5320	5320	5320	0
43	20231130	200800	275261900	5320	5320	5320	5320	0
44	20231130	200700	275261900	5320	5320	5320	5320	0
45	20231130	200600	275261900	5320	5320	5320	5320	0
46	20231130	200500	275261900	5320	5320	5320	5320	0
47	20231130	200400	275261900	5320	5320	5320	5320	0
48	20231130	200300	275261900	5320	5320	5320	5320	0
49	20231130	200200	275261900	5320	5320	5320	5320	0
50	20231130	200100	275261900	5320	5320	5320	5320	0
51	20231130	200000	275261900	5320	5320	5320	5320	0
52	20231130	195900	275261900	5320	5320	5320	5320	0
53	20231130	195800	275261900	5320	5320	5320	5320	0
54	20231130	195700	275261900	5320	5320	5320	5320	0
55	20231130	195600	275261900	5320	5320	5320	5320	0
56	20231130	195500	275261900	5320	5320	5320	5320	0
57	20231130	195400	275261900	5320	5320	5320	5320	0
58	20231130	195300	275261900	5320	5320	5320	5320	0
59	20231130	195200	275261900	5320	5320	5320	5320	0
60	20231130	195100	275261900	5320	5320	5320	5320	0
61	20231130	195000	275261900	5320	5320	5320	5320	0
62	20231130	194900	275261900	5320	5320	5320	5320	123
63	20231130	194800	275261900	5320	5320	5320	5320	0
64	20231130	194700	275261900	5320	5320	5320	5320	0
65	20231130	194600	275261900	5320	5320	5320	5320	0
66	20231130	194500	275261900	5320	5320	5320	5320	0
67	20231130	194400	275261900	5320	5320	5320	5320	0
68	20231130	194300	275261900	5320	5320	5320	5320	0
69	20231130	194200	275261900	5320	5320	5320	5320	0
70	20231130	194100	275261900	5320	5320	5320	5320	0
71	20231130	194000	275261900	5320	5320	5320	5320	0
72	20231130	193900	275261900	5320	5320	5320	5320	0
73	20231130	193800	275261900	5320	5320	5320	5320	0
74	20231130	193700	275261900	5320	5320	5320	5320	0
75	20231130	193600	275261900	5320	5320	5320	5320	0
76	20231130	193500	275261900	5320	5320	5320	5320	0
77	20231130	193400	275261900	5320	5320	5320	5320	0
78	20231130	193300	275261900	5320	5320	5320	5320	0
79	20231130	193200	275261900	5320	5320	5320	5320	0
80	20231130	193100	275261900	5320	5320	5320	5320	0
81	20231130	193000	275261900	5320	5320	5320	5320	0
82	20231130	192900	275261900	5320	5320	5320	5320	0
83	20231130	192800	275261900	5320	5320	5320	5320	0
84	20231130	192700	275261900	5320	5320	5320	5320	0
85	20231130	192600	275261900	5320	5320	5320	5320	0
86	20231130	192500	275261900	5320	5320	5320	5320	0
87	20231130	192400	275261900	5320	5320	5320	5320	0
88	20231130	192300	275261900	5320	5320	5320	5320	0
89	20231130	192200	275261900	5320	5320	5320	5320	0
90	20231130	192100	275261900	5320	5320	5320	5320	0
91	20231130	192000	275261900	5320	5320	5320	5320	0
92	20231130	191900	275261900	5320	5320	5320	5320	123
93	20231130	191800	275261900	5320	5320	5320	5320	0
94	20231130	191700	275261900	5320	5320	5320	5320	0
95	20231130	191600	275261900	5320	5320	5320	5320	0
96	20231130	191500	275261900	5320	5320	5320	5320	0
97	20231130	191400	275261900	5320	5320	5320	5320	0
98	20231130	191300	275261900	5320	5320	5320	5320	0
99	20231130	191200	275261900	5320	5320	5320	5320	0
100	20231130	191100	275261900	5320	5320	5320	5320	0
101	20231130	191000	275261900	5320	5320	5320	5320	0
102	20231130	190900	275261900	5320	5320	5320	5320	0
103	20231130	190800	275261900	5320	5320	5320	5320	0
104	20231130	190700	275261900	5320	5320	5320	5320	0
105	20231130	190600	275261900	5320	5320	5320	5320	0
106	20231130	190500	275261900	5320	5320	5320	5320	0
107	20231130	190400	275261900	5320	5320	5320	5320	0
108	20231130	190300	275261900	5320	5320	5320	5320	0
109	20231130	190200	275261900	5320	5320	5320	5320	0
110	20231130	190100	275261900	5320	5320	5320	5320	0
111	20231130	190000	275261900	5320	5320	5320	5320	0
112	20231130	185900	275261900	5320	5320	5320	5320	0
113	20231130	185800	275261900	5320	5320	5320	5320	0
114	20231130	185700	275261900	5320	5320	5320	5320	0
115	20231130	185600	275261900	5320	5320	5320	5320	0
116	20231130	185500	275261900	5320	5320	5320	5320	0
117	20231130	185400	275261900	5320	5320	5320	5320	0
118	20231130	185300	275261900	5320	5320	5320	5320	0
119	20231130	185200	275261900	5320	5320	5320	5320	0
120	20231130	185100	275261900	5320	5320	5320	5320	0
121	20231130	185000	275261900	5320	5320	5320	5320	0
122	20231130	184900	275261900	5320	5320	5320	5320	123
123	20231130	184800	275261900	5320	5320	5320	5320	0
124	20231130	184700	275261900	5320	5320	5320	5320	0
125	20231130	184600	275261900	5320	5320	5320	5320	0
126	20231130	184500	275261900	5320	5320	5320	5320	0
127	20231130	184400	275261900	5320	5320	5320	5320	0
128	20231130	184300	275261900	5320	5320	5320	5320	0
129	20231130	184200	275261900	5320	5320	5320	5320	0
130	20231130	184100	275261900	5320	5320	5320	5320	0
131	20231130	184000	275261900	5320	5320	5320	5320	0
132	20231130	183900	275261900	5320	5320	5320	5320	0
133	20231130	183800	275261900	5320	5320	5320	5320	0
134	20231130	183700	275261900	5320	5320	5320	5320	0
135	20231130	183600	275261900	5320	5320	5320	5320	0
136	20231130	183500	275261900	5320	5320	5320	5320	0
137	20231130	183400	275261900	5320	5320	5320	5320	0
138	20231130	183300	275261900	5320	5320	5320	5320	0
139	20231130	183200	275261900	5320	5320	5320	5320	0
140	20231130	183100	275261900	5320	5320	5320	5320	0
141	20231130	183000	275261900	5320	5320	5320	5320	0
142	20231130	182900	275261900	5320	5320	5320	5320	0
143	20231130	182800	275261900	5320	5320	5320	5320	0
144	20231130	182700	275261900	5320	5320	5320	5320	0
145	20231130	182600	275261900	5320	5320	5320	5320	0
146	20231130	182500	275261900	5320	5320	5320	5320	0
147	20231130	182400	275261900	5320	5320	5320	5320	0
148	20231130	182300	275261900	5320	5320	5320	5320	0
149	20231130	182200	275261900	5320	5320	5320	5320	0
150	20231130	182100	275261900	5320	5320	5320	5320	0
151	20231130	182000	275261900	5320	5320	5320	5320	0
152	20231130	181900	275261900	5320	5320	5320	5320	123
153	20231130	181800	275261900	5320	5320	5320	5320	0
154	20231130	181700	275261900	5320	5320	5320	5320	0
155	20231130	181600	275261900	5320	5320	5320	5320	0
156	20231130	181500	275261900	5320	5320	5320	5320	0
157	20231130	181400	275261900	5320	5320	5320	5320	0
158	20231130	181300	275261900	5320	5320	5320	5320	0
159	20231130	181200	275261900	5320	5320	5320	5320	0
160	20231130	181100	275261900	5320	5320	5320	5320	0
161	20231130	181000	275261900	5320	5320	5320	5320	0
162	20231130	180900	275261900	5320	5320	5320	5320	0
163	20231130	180800	275261900	5320	5320	5320	5320	0
164	20231130	180700	275261900	5320	5320	5320	5320	0
165	20231130	180600	275261900	5320	5320	5320	5320	0
166	20231130	180500	275261900	5320	5320	5320	5320	0
167	20231130	180400	275261900	5320	5320	5320	5320	0
168	20231130	180300	275261900	5320	5320	5320	5320	0
169	20231130	180200	275261900	5320	5320	5320	5320	0
170	20231130	180100	275261900	5320	5320	5320	5320	0
171	20231130	180000	275261900	5320	5320	5320	5320	0
172	20231130	175900	275261900	5320	5320	5320	5320	0
173	20231130	175800	275261900	5320	5320	5320	5320	0
174	20231130	175700	275261900	5320	5320	5320	5320	0
175	20231130	175600	275261900	5320	5320	5320	5320	0
176	20231130	175500	275261900	5320	5320	5320	5320	0
177	20231130	175400	275261900	5320	5320	5320	5320	0
178	20231130	175300	275261900	5320	5320	5320	5320	0
179	20231130	175200	275261900	5320	5320	5320	5320	0
180	20231130	175100	275261900	5320	5320	5320	5320	0
181	20231130	175000	275261900	5320	5320	5320	5320	0
182	20231130	174900	275261900	5320	5320	5320	5320	123
183	20231130	174800	275261900	5320	5320	5320	5320	0
184	20231130	174700	275261900	5320	5320	5320	5320	0
185	20231130	174600	275261900	5320	5320	5320	5320	0
186	20231130	174500	275261900	5320	5320	5320	5320	0
187	20231130	174400	275261900	5320	5320	5320	5320	0
188	20231130	174300	275261900	5320	5320	5320	5320	0
189	20231130	174200	275261900	5320	5320	5320	5320	0
190	20231130	174100	275261900	5320	5320	5320	5320	0
191	20231130	174000	275261900	5320	5320	5320	5320	0
192	20231130	173900	275261900	5320	5320	5320	5320	0
193	20231130	173800	275261900	5320	5320	5320	5320	0
194	20231130	173700	275261900	5320	5320	5320	5320	0
195	20231130	173600	275261900	5320	5320	5320	5320	0
196	20231130	173500	275261900	5320	5320	5320	5320	0
197	20231130	173400	275261900	5320	5320	5320	5320	0
198	20231130	173300	275261900	5320	5320	5320	5320	0
199	20231130	173200	275261900	5320	5320	5320	5320	0
200	20231130	173100	275261900	5320	5320	5320	5320	0
201	20231130	173000	275261900	5320	5320	5320	5320	0
202	20231130	172900	275261900	5320	5320	5320	5320	0
203	20231130	172800	275261900	5320	5320	5320	5320	0
204	20231130	172700	275261900	5320	5320	5320	5320	0
205	20231130	172600	275261900	5320	5320	5320	5320	0
206	20231130	172500	275261900	5320	5320	5320	5320	0
207	20231130	172400	275261900	5320	5320	5320	5320	0
208	20231130	172300	275261900	5320	5320	5320	5320	0
209	20231130	172200	275261900	5320	5320	5320	5320	0
210	20231130	172100	275261900	5320	5320	5320	5320	0
211	20231130	172000	275261900	5320	5320	5320	5320	0
212	20231130	171900	275261900	5320	5320	5320	5320	123
213	20231130	171800	275261900	5320	5320	5320	5320	0
214	20231130	171700	275261900	5320	5320	5320	5320	0
215	20231130	171600	275261900	5320	5320	5320	5320	0
216	20231130	171500	275261900	5320	5320	5320	5320	0
217	20231130	171400	275261900	5320	5320	5320	5320	0
218	20231130	171300	275261900	5320	5320	5320	5320	0
219	20231130	171200	275261900	5320	5320	5320	5320	0
220	20231130	171100	275261900	5320	5320	5320	5320	0
221	20231130	171000	275261900	5320	5320	5320	5320	0
222	20231130	170900	275261900	5320	5320	5320	5320	0
223	20231130	170800	275261900	5320	5320	5320	5320	0
224	20231130	170700	275261900	5320	5320	5320	5320	0
225	20231130	170600	275261900	5320	5320	5320	5320	0
226	20231130	170500	275261900	5320	5320	5320	5320	0
227	20231130	170400	275261900	5320	5320	5320	5320	0
228	20231130	170300	275261900	5320	5320	5320	5320	0
229	20231130	170200	275261900	5320	5320	5320	5320	0
230	20231130	170100	275261900	5320	5320	5320	5320	0
231	20231130	170000	275261900	5320	5320	5320	5320	0
232	20231130	165900	275261900	5320	5320	5320	5320	0
233	20231130	165800	275261900	5320	5320	5320	5320	0
234	20231130	165700	275261900	5320	5320	5320	5320	0
235	20231130	165600	275261900	5320	5320	5320	5320	0
236	20231130	165500	275261900	5320	5320	5320	5320	0
237	20231130	165400	275261900	5320	5320	5320	5320	0
238	20231130	165300	275261900	5320	5320	5320	5320	0
239	20231130	165200	275261900	5320	5320	5320	5320	0
240	20231130	165100	275261900	5320	5320	5320	5320	0
241	20231130	165000	275261900	5320	5320	5320	5320	0
242	20231130	164900	275261900	5320	5320	5320	5320	123
243	20231130	164800	275261900	5320	5320	5320	5320	0
244	20231130	164700	275261900	5320	5320	5320	5320	0
245	20231130	164600	275261900	5320	5320	5320	5320	0
246	20231130	164500	275261900	5320	5320	5320	5320	0
247	20231130	164400	275261900	5320	5320	5320	5320	0
248	20231130	164300	275261900	5320	5320	5320	5320	0
249	20231130	164200	275261900	5320	5320	5320	5320	0
250	20231130	164100	275261900	5320	5320	5320	5320	0
251	20231130	164000	275261900	5320	5320	5320	5320	0
252	20231130	163900	275261900	5320	5320	5320	5320	0
253	20231130	163800	275261900	5320	5320	5320	5320	0
254	20231130	163700	275261900	5320	5320	5320	5320	0
255	20231130	163600	275261900	5320	5320	5320	5320	0
256	20231130	163500	275261900	5320	5320	5320	5320	0
257	20231130	163400	275261900	5320	5320	5320	5320	0
258	20231130	163300	275261900	5320	5320	5320	5320	0
259	20231130	163200	275261900	5320	5320	5320	5320	0
260	20231130	163100	275261900	5320	5320	5320	5320	0
261	20231130	163000	275261900	5320	5320	5320	5320	0
262	20231130	162900	275261900	5320	5320	5320	5320	0
263	20231130	162800	275261900	5320	5320	5320	5320	0
264	20231130	162700	275261900	5320	5320	5320	5320	0
265	20231130	162600	275261900	5320	5320	5320	5320	0
266	20231130	162500	275261900	5320	5320	5320	5320	0
267	20231130	162400	275261900	5320	5320	5320	5320	0
268	20231130	162300	275261900	5320	5320	5320	5320	0
269	20231130	162200	275261900	5320	5320	5320	5320	0
270	20231130	162100	275261900	5320	5320	5320	5320	0
271	20231130	162000	275261900	5320	5320	5320	5320	0
272	20231130	161900	275261900	5320	5320	5320	5320	123
273	20231130	161800	275261900	5320	5320	5320	5320	0
274	20231130	161700	275261900	5320	5320	5320	5320	0
275	20231130	161600	275261900	5320	5320	5320	5320	0
276	20231130	161500	275261900	5320	5320	5320	5320	0
277	20231130	161400	275261900	5320	5320	5320	5320	0
278	20231130	161300	275261900	5320	5320	5320	5320	0
279	20231130	161200	275261900	5320	5320	5320	5320	0
280	20231130	161100	275261900	5320	5320	5320	5320	0
281	20231130	161000	275261900	5320	5320	5320	5320	0
282	20231130	160900	275261900	5320	5320	5320	5320	0
283	20231130	160800	275261900	5320	5320	5320	5320	0
284	20231130	160700	275261900	5320	5320	5320	5320	0
285	20231130	160600	275261900	5320	5320	5320	5320	0
286	20231130	160500	275261900	5320	5320	5320	5320	0
287	20231130	160400	275261900	5320	5320	5320	5320	0
288	20231130	160300	275261900	5320	5320	5320	5320	0
289	20231130	160200	275261900	5320	5320	5320	5320	0
290	20231130	160100	275261900	5320	5320	5320	5320	0
291	20231130	160000	275261900	5320	5320	5320	5320	0
292	20231130	155900	275261900	5320	5320	5320	5320	0
293	20231130	155800	275261900	5320	5320	5320	5320	0
294	20231130	155700	275261900	5320	5320	5320	5320	0
295	20231130	155600	275261900	5320	5320	5320	5320	0
296	20231130	155500	275261900	5320	5320	5320	5320	0
297	20231130	155400	275261900	5320	5320	5320	5320	0
298	20231130	155300	275261900	5320	5320	5320	5320	0
299	20231130	155200	275261900	5320	5320	5320	5320	0
300	20231130	155100	275261900	5320	5320	5320	5320	0
301	20231130	155000	275261900	5320	5320	5320	5320	0
302	20231130	154900	275261900	5320	5320	5320	5320	123
303	20231130	154800	275261900	5320	5320	5320	5320	0
304	20231130	154700	275261900	5320	5320	5320	5320	0
305	20231130	154600	275261900	5320	5320	5320	5320	0
306	20231130	154500	275261900	5320	5320	5320	5320	0
307	20231130	154400	275261900	5320	5320	5320	5320	0
308	20231130	154300	275261900	5320	5320	5320	5320	0
309	20231130	154200	275261900	5320	5320	5320	5320	0
310	20231130	154100	275261900	5320	5320	5320	5320	0
311	20231130	154000	275261900	5320	5320	5320	5320	0
312	20231130	153900	275261900	5320	5320	5320	5320	0
313	20231130	153800	275261900	5320	5320	5320	5320	0
314	20231130	153700	275261900	5320	5320	5320	5320	0
315	20231130	153600	275261900	5320	5320	5320	5320	0
316	20231130	153500	275261900	5320	5320	5320	5320	0
317	20231130	153400	275261900	5320	5320	5320	5320	0
318	20231130	153300	275261900	5320	5320	5320	5320	0
319	20231130	153200	275261900	5320	5320	5320	5320	0
320	20231130	153100	275261900	5320	5320	5320	5320	0
321	20231130	153000	275261900	5320	5320	5320	5320	123
322	20231130	152900	274607540	5290	5290	5290	5290	0
323	20231130	152800	274607540	5290	5290	5290	5290	0
324	20231130	152700	274607540	5290	5290	5290	5290	0
325	20231130	152600	274607540	5290	5290	5290	5290	0
326	20231130	152500	274607540	5290	5290	5290	5290	0
327	20231130	152400	274607540	5290	5290	5290	5290	0
328	20231130	152300	274607540	5290	5290	5290	5290	0
329	20231130	152200	274607540	5290	5290	5290	5290	0
330	20231130	152100	274607540	5290	5290	5290	5290	0
331	20231130	152000	274607540	5290	5290	5290	5290	0
332	20231130	151900	274607540	5290	5290	5290	5290	0
333	20231130	151800	274607540	5290	5300	5300	5290	90
334	20231130	151700	274130920	5330	5330	5330	5330	0
335	20231130	151600	274130920	5330	5330	5330	5330	0
336	20231130	151500	274130920	5330	5330	5330	5330	1
337	20231130	151400	274125590	5300	5330	5330	5300	1411
338	20231130	151300	266641440	5320	5320	5320	5320	40
339	20231130	151200	266428640	5310	5310	5310	5310	180
340	20231130	151100	265472840	5310	5320	5320	5310	62
341	20231130	151000	265143600	5330	5330	5330	5330	1
342	20231130	150900	265138270	5320	5320	5320	5320	47
343	20231130	150800	264888230	5330	5330	5330	5330	6
344	20231130	150700	264856250	5330	5330	5330	5330	1
345	20231130	150600	264850920	5320	5330	5330	5320	101
346	20231130	150500	264313590	5320	5320	5320	5320	100
347	20231130	150400	263781590	5320	5320	5320	5320	2
348	20231130	150300	263770950	5320	5320	5320	5320	300
349	20231130	150200	262174950	5310	5300	5310	5300	3
350	20231130	150100	262159030	5320	5320	5320	5320	1
351	20231130	150000	262153710	5310	5310	5310	5310	3
352	20231130	145900	262137780	5310	5310	5310	5310	3
353	20231130	145800	262121850	5280	5300	5300	5280	298
354	20231130	145700	260547400	5300	5300	5300	5300	0
355	20231130	145600	260547400	5300	5300	5300	5300	0
356	20231130	145500	260547400	5300	5300	5300	5300	1
357	20231130	145400	260542100	5330	5330	5330	5330	0
358	20231130	145300	260542100	5330	5330	5330	5330	0
359	20231130	145200	260542100	5330	5330	5330	5330	0
360	20231130	145100	260542100	5330	5310	5330	5310	3
361	20231130	145000	260526150	5300	5300	5300	5300	0
362	20231130	144900	260526150	5300	5280	5300	5280	93
363	20231130	144800	260035090	5290	5300	5300	5290	639
364	20231130	144700	256653250	5320	5320	5320	5320	0
365	20231130	144600	256653250	5320	5320	5320	5320	0
366	20231130	144500	256653250	5320	5320	5320	5320	0
367	20231130	144400	256653250	5320	5320	5320	5320	0
368	20231130	144300	256653250	5320	5290	5320	5290	61
369	20231130	144200	256330530	5330	5330	5330	5330	0
370	20231130	144100	256330530	5330	5330	5330	5330	86
371	20231130	144000	255872150	5300	5290	5300	5290	2867
372	20231130	143900	240681050	5290	5290	5290	5290	0
373	20231130	143800	240681050	5290	5290	5290	5290	1
374	20231130	143700	240675760	5300	5300	5300	5300	218
375	20231130	143600	239520360	5300	5300	5300	5300	0
376	20231130	143500	239520360	5300	5300	5300	5300	0
377	20231130	143400	239520360	5300	5300	5300	5300	100
378	20231130	143300	238990360	5330	5330	5330	5330	0
379	20231130	143200	238990360	5330	5330	5330	5330	10
380	20231130	143100	238937060	5330	5330	5330	5330	0
381	20231130	143000	238937060	5330	5330	5330	5330	0
382	20231130	142900	238937060	5330	5330	5330	5330	0
383	20231130	142800	238937060	5330	5330	5330	5330	0
384	20231130	142700	238937060	5330	5330	5330	5330	0
385	20231130	142600	238937060	5330	5280	5330	5270	221
386	20231130	142500	237770900	5330	5330	5330	5330	0
387	20231130	142400	237770900	5330	5280	5330	5280	32
388	20231130	142300	237601840	5330	5330	5330	5330	100
389	20231130	142200	237068840	5330	5330	5330	5330	0
390	20231130	142100	237068840	5330	5300	5330	5280	4001
391	20231130	142000	215922570	5300	5300	5300	5300	0
392	20231130	141900	215922570	5300	5300	5300	5300	250
393	20231130	141800	214597570	5300	5300	5300	5300	0
394	20231130	141700	214597570	5300	5300	5300	5300	0
395	20231130	141600	214597570	5300	5300	5300	5300	0
396	20231130	141500	214597570	5300	5310	5310	5300	100
397	20231130	141400	214066870	5330	5330	5330	5330	27
398	20231130	141300	213922960	5330	5330	5330	5330	0
399	20231130	141200	213922960	5330	5330	5330	5330	150
400	20231130	141100	213123460	5330	5330	5330	5330	0
401	20231130	141000	213123460	5330	5330	5330	5330	0
402	20231130	140900	213123460	5330	5330	5330	5330	0
403	20231130	140800	213123460	5330	5330	5330	5330	0
404	20231130	140700	213123460	5330	5330	5330	5330	20
405	20231130	140600	213016860	5330	5330	5330	5330	1
406	20231130	140500	213011530	5330	5330	5330	5330	0
407	20231130	140400	213011530	5330	5330	5330	5330	50
408	20231130	140300	212745030	5300	5300	5300	5300	0
409	20231130	140200	212745030	5300	5300	5300	5300	20
410	20231130	140100	212639030	5300	5300	5300	5300	0
411	20231130	140000	212639030	5300	5300	5300	5300	0
412	20231130	135900	212639030	5300	5300	5300	5300	0
413	20231130	135800	212639030	5300	5300	5300	5300	0
414	20231130	135700	212639030	5300	5300	5300	5300	7
415	20231130	135600	212601930	5330	5330	5330	5330	0
416	20231130	135500	212601930	5330	5330	5330	5330	0
417	20231130	135400	212601930	5330	5330	5330	5330	0
418	20231130	135300	212601930	5330	5330	5330	5330	0
419	20231130	135200	212601930	5330	5330	5330	5330	0
420	20231130	135100	212601930	5330	5330	5330	5330	1
421	20231130	135000	212596600	5280	5300	5300	5280	2800
422	20231130	134900	197768920	5300	5320	5320	5300	100
423	20231130	134800	197238180	5330	5330	5330	5330	0
424	20231130	134700	197238180	5330	5330	5330	5330	0
425	20231130	134600	197238180	5330	5330	5330	5330	0
426	20231130	134500	197238180	5330	5330	5330	5330	0
427	20231130	134400	197238180	5330	5330	5330	5330	0
428	20231130	134300	197238180	5330	5330	5330	5330	0
429	20231130	134200	197238180	5330	5330	5330	5330	0
430	20231130	134100	197238180	5330	5330	5330	5330	0
431	20231130	134000	197238180	5330	5330	5330	5330	0
432	20231130	133900	197238180	5330	5330	5330	5330	0
433	20231130	133800	197238180	5330	5330	5330	5330	2
434	20231130	133700	197227520	5330	5330	5330	5330	0
435	20231130	133600	197227520	5330	5330	5330	5330	0
436	20231130	133500	197227520	5330	5330	5330	5330	0
437	20231130	133400	197227520	5330	5330	5330	5330	0
438	20231130	133300	197227520	5330	5330	5330	5330	0
439	20231130	133200	197227520	5330	5330	5330	5330	0
440	20231130	133100	197227520	5330	5330	5330	5330	0
441	20231130	133000	197227520	5330	5330	5330	5330	0
442	20231130	132900	197227520	5330	5330	5330	5330	0
443	20231130	132800	197227520	5330	5330	5330	5330	0
444	20231130	132700	197227520	5330	5330	5330	5330	0
445	20231130	132600	197227520	5330	5330	5330	5330	0
446	20231130	132500	197227520	5330	5330	5330	5330	93
447	20231130	132400	196731830	5330	5330	5330	5330	0
448	20231130	132300	196731830	5330	5330	5330	5330	0
449	20231130	132200	196731830	5330	5330	5330	5330	56
450	20231130	132100	196433350	5330	5330	5330	5330	0
451	20231130	132000	196433350	5330	5330	5330	5330	0
452	20231130	131900	196433350	5330	5330	5330	5330	1
453	20231130	131800	196428020	5330	5330	5330	5330	0
454	20231130	131700	196428020	5330	5330	5330	5330	0
455	20231130	131600	196428020	5330	5330	5330	5330	0
456	20231130	131500	196428020	5330	5330	5330	5330	0
457	20231130	131400	196428020	5330	5330	5330	5330	0
458	20231130	131300	196428020	5330	5330	5330	5330	0
459	20231130	131200	196428020	5330	5330	5330	5330	1
460	20231130	131100	196422690	5330	5330	5330	5330	2
461	20231130	131000	196412030	5330	5330	5330	5330	0
462	20231130	130900	196412030	5330	5330	5330	5330	70
463	20231130	130800	196038930	5330	5330	5330	5330	0
464	20231130	130700	196038930	5330	5330	5330	5330	0
465	20231130	130600	196038930	5330	5330	5330	5330	0
466	20231130	130500	196038930	5330	5330	5330	5330	0
467	20231130	130400	196038930	5330	5330	5330	5330	0
468	20231130	130300	196038930	5330	5330	5330	5330	0
469	20231130	130200	196038930	5330	5320	5330	5320	2
470	20231130	130100	196028280	5320	5320	5320	5320	0
471	20231130	130000	196028280	5320	5320	5320	5320	0
472	20231130	125900	196028280	5320	5320	5320	5320	0
473	20231130	125800	196028280	5320	5320	5320	5320	0
474	20231130	125700	196028280	5320	5320	5320	5320	0
475	20231130	125600	196028280	5320	5320	5320	5320	292
476	20231130	125500	194474840	5320	5320	5320	5320	0
477	20231130	125400	194474840	5320	5320	5320	5320	0
478	20231130	125300	194474840	5320	5320	5320	5320	0
479	20231130	125200	194474840	5320	5320	5320	5320	0
480	20231130	125100	194474840	5320	5320	5320	5320	0
481	20231130	125000	194474840	5320	5320	5320	5320	0
482	20231130	124900	194474840	5320	5320	5320	5320	0
483	20231130	124800	194474840	5320	5320	5320	5320	0
484	20231130	124700	194474840	5320	5320	5320	5320	10
485	20231130	124600	194421640	5320	5320	5320	5320	0
486	20231130	124500	194421640	5320	5320	5320	5320	0
487	20231130	124400	194421640	5320	5320	5320	5320	0
488	20231130	124300	194421640	5320	5320	5320	5320	0
489	20231130	124200	194421640	5320	5320	5320	5320	0
490	20231130	124100	194421640	5320	5320	5320	5320	0
491	20231130	124000	194421640	5320	5320	5320	5320	100
492	20231130	123900	193889640	5320	5320	5320	5320	0
493	20231130	123800	193889640	5320	5320	5320	5320	0
494	20231130	123700	193889640	5320	5320	5320	5320	0
495	20231130	123600	193889640	5320	5320	5320	5320	0
496	20231130	123500	193889640	5320	5320	5320	5320	0
497	20231130	123400	193889640	5320	5320	5320	5320	0
498	20231130	123300	193889640	5320	5320	5320	5320	0
499	20231130	123200	193889640	5320	5320	5320	5320	584
500	20231130	123100	190782760	5320	5320	5320	5320	0
501	20231130	123000	190782760	5320	5320	5320	5320	0
502	20231130	122900	190782760	5320	5320	5320	5320	0
503	20231130	122800	190782760	5320	5320	5320	5320	0
504	20231130	122700	190782760	5320	5320	5320	5320	0
505	20231130	122600	190782760	5320	5320	5320	5320	0
506	20231130	122500	190782760	5320	5320	5320	5320	0
507	20231130	122400	190782760	5320	5320	5320	5320	0
508	20231130	122300	190782760	5320	5320	5320	5320	3
509	20231130	122200	190766800	5320	5320	5320	5320	0
510	20231130	122100	190766800	5320	5320	5320	5320	9
511	20231130	122000	190718920	5330	5330	5330	5330	0
512	20231130	121900	190718920	5330	5330	5330	5330	0
513	20231130	121800	190718920	5330	5330	5330	5330	0
514	20231130	121700	190718920	5330	5330	5330	5330	0
515	20231130	121600	190718920	5330	5330	5330	5330	0
516	20231130	121500	190718920	5330	5330	5330	5330	1
517	20231130	121400	190713590	5330	5330	5330	5330	0
518	20231130	121300	190713590	5330	5330	5330	5330	0
519	20231130	121200	190713590	5330	5330	5330	5330	0
520	20231130	121100	190713590	5330	5330	5330	5330	0
521	20231130	121000	190713590	5330	5330	5330	5330	353
522	20231130	120900	188832100	5330	5330	5330	5330	0
523	20231130	120800	188832100	5330	5310	5330	5310	21
524	20231130	120700	188720380	5320	5320	5320	5320	0
525	20231130	120600	188720380	5320	5320	5320	5320	0
526	20231130	120500	188720380	5320	5320	5320	5320	0
527	20231130	120400	188720380	5320	5320	5320	5320	383
528	20231130	120300	186682820	5320	5320	5320	5320	99
529	20231130	120200	186156140	5330	5330	5330	5330	0
530	20231130	120100	186156140	5330	5330	5330	5330	0
531	20231130	120000	186156140	5330	5330	5330	5330	0
532	20231130	115900	186156140	5330	5330	5330	5330	0
533	20231130	115800	186156140	5330	5330	5330	5330	0
534	20231130	115700	186156140	5330	5330	5330	5330	0
535	20231130	115600	186156140	5330	5330	5330	5330	0
536	20231130	115500	186156140	5330	5330	5330	5330	0
537	20231130	115400	186156140	5330	5330	5330	5330	3
538	20231130	115300	186140150	5330	5330	5330	5330	0
539	20231130	115200	186140150	5330	5330	5330	5330	0
540	20231130	115100	186140150	5330	5330	5330	5330	99
541	20231130	115000	185612480	5330	5330	5330	5330	0
542	20231130	114900	185612480	5330	5330	5330	5330	0
543	20231130	114800	185612480	5330	5330	5330	5330	0
544	20231130	114700	185612480	5330	5330	5330	5330	0
545	20231130	114600	185612480	5330	5330	5330	5330	0
546	20231130	114500	185612480	5330	5330	5330	5330	0
547	20231130	114400	185612480	5330	5330	5330	5330	0
548	20231130	114300	185612480	5330	5330	5330	5330	9
549	20231130	114200	185564510	5320	5320	5320	5320	0
550	20231130	114100	185564510	5320	5320	5320	5320	0
551	20231130	114000	185564510	5320	5320	5320	5320	0
552	20231130	113900	185564510	5320	5320	5320	5320	0
553	20231130	113800	185564510	5320	5320	5320	5320	382
554	20231130	113700	183532270	5330	5330	5330	5330	0
555	20231130	113600	183532270	5330	5330	5330	5330	0
556	20231130	113500	183532270	5330	5330	5330	5330	0
557	20231130	113400	183532270	5330	5330	5330	5330	0
558	20231130	113300	183532270	5330	5330	5330	5330	23
559	20231130	113200	183409680	5330	5330	5330	5330	0
560	20231130	113100	183409680	5330	5330	5330	5330	67
561	20231130	113000	183052570	5320	5320	5320	5320	0
562	20231130	112900	183052570	5320	5320	5320	5320	0
563	20231130	112800	183052570	5320	5320	5320	5320	0
564	20231130	112700	183052570	5320	5320	5320	5320	0
565	20231130	112600	183052570	5320	5320	5320	5320	0
566	20231130	112500	183052570	5320	5320	5320	5320	0
567	20231130	112400	183052570	5320	5320	5320	5320	0
568	20231130	112300	183052570	5320	5320	5320	5320	579
569	20231130	112200	179972290	5340	5340	5340	5340	0
570	20231130	112100	179972290	5340	5340	5340	5340	0
571	20231130	112000	179972290	5340	5340	5340	5340	1
572	20231130	111900	179966950	5310	5310	5310	5310	0
573	20231130	111800	179966950	5310	5310	5310	5310	500
574	20231130	111700	177311950	5340	5340	5340	5340	0
575	20231130	111600	177311950	5340	5340	5340	5340	0
576	20231130	111500	177311950	5340	5340	5340	5340	0
577	20231130	111400	177311950	5340	5340	5340	5340	0
578	20231130	111300	177311950	5340	5340	5340	5340	0
579	20231130	111200	177311950	5340	5340	5340	5340	0
580	20231130	111100	177311950	5340	5340	5340	5340	20
581	20231130	111000	177205150	5340	5340	5340	5340	0
582	20231130	110900	177205150	5340	5340	5340	5340	0
583	20231130	110800	177205150	5340	5340	5340	5340	0
584	20231130	110700	177205150	5340	5340	5340	5340	2
585	20231130	110600	177194470	5340	5340	5340	5340	0
586	20231130	110500	177194470	5340	5340	5340	5340	0
587	20231130	110400	177194470	5340	5330	5340	5330	32
588	20231130	110300	177023900	5320	5320	5320	5320	0
589	20231130	110200	177023900	5320	5320	5320	5320	8
590	20231130	110100	176981340	5320	5320	5320	5320	0
591	20231130	110000	176981340	5320	5320	5320	5320	0
592	20231130	105900	176981340	5320	5320	5320	5320	2
593	20231130	105800	176970700	5330	5330	5330	5330	63
594	20231130	105700	176634910	5320	5320	5320	5320	35
595	20231130	105600	176448710	5320	5320	5320	5320	5
596	20231130	105500	176422110	5320	5330	5330	5320	51
597	20231130	105400	176150290	5340	5340	5340	5340	0
598	20231130	105300	176150290	5340	5340	5340	5340	0
599	20231130	105200	176150290	5340	5340	5340	5340	0
600	20231130	105100	176150290	5340	5340	5340	5340	0
601	20231130	105000	176150290	5340	5340	5340	5340	0
602	20231130	104900	176150290	5340	5340	5340	5340	0
603	20231130	104800	176150290	5340	5340	5340	5340	0
604	20231130	104700	176150290	5340	5340	5340	5340	0
605	20231130	104600	176150290	5340	5340	5340	5340	0
606	20231130	104500	176150290	5340	5340	5340	5340	0
607	20231130	104400	176150290	5340	5340	5340	5340	187
608	20231130	104300	175151710	5340	5340	5340	5340	1
609	20231130	104200	175146370	5330	5290	5330	5290	703
610	20231130	104100	171423380	5290	5300	5300	5290	600
611	20231130	104000	168246560	5320	5320	5320	5320	0
612	20231130	103900	168246560	5320	5320	5320	5320	0
613	20231130	103800	168246560	5320	5320	5320	5320	403
614	20231130	103700	166102600	5300	5300	5300	5300	600
615	20231130	103600	162922600	5310	5310	5310	5310	65
616	20231130	103500	162577450	5310	5310	5310	5310	19
617	20231130	103400	162476560	5320	5320	5320	5320	0
618	20231130	103300	162476560	5320	5320	5320	5320	0
619	20231130	103200	162476560	5320	5320	5320	5320	0
620	20231130	103100	162476560	5320	5320	5320	5320	0
621	20231130	103000	162476560	5320	5320	5320	5320	0
622	20231130	102900	162476560	5320	5320	5320	5320	0
623	20231130	102800	162476560	5320	5320	5320	5320	0
624	20231130	102700	162476560	5320	5320	5320	5320	0
625	20231130	102600	162476560	5320	5320	5320	5320	55
626	20231130	102500	162183960	5320	5320	5320	5320	0
627	20231130	102400	162183960	5320	5320	5320	5320	9
628	20231130	102300	162136080	5320	5320	5320	5320	0
629	20231130	102200	162136080	5320	5320	5320	5320	36
630	20231130	102100	161944560	5320	5320	5320	5320	1
631	20231130	102000	161939240	5280	5280	5280	5280	0
632	20231130	101900	161939240	5280	5280	5280	5280	584
633	20231130	101800	158855720	5280	5290	5290	5280	370
634	20231130	101700	156900130	5290	5300	5300	5290	709
635	20231130	101600	153147060	5300	5300	5300	5300	269
636	20231130	101500	151721360	5320	5320	5320	5320	1
637	20231130	101400	151716040	5300	5300	5300	5300	0
638	20231130	101300	151716040	5300	5300	5300	5300	500
639	20231130	101200	149066040	5300	5300	5300	5300	0
640	20231130	101100	149066040	5300	5300	5300	5300	119
641	20231130	101000	148435340	5300	5310	5310	5300	774
642	20231130	100900	144332540	5310	5310	5310	5310	0
643	20231130	100800	144332540	5310	5310	5310	5310	0
644	20231130	100700	144332540	5310	5310	5310	5310	0
645	20231130	100600	144332540	5310	5310	5310	5310	0
646	20231130	100500	144332540	5310	5310	5310	5310	1
647	20231130	100400	144327230	5310	5310	5310	5310	0
648	20231130	100300	144327230	5310	5310	5310	5310	3323
649	20231130	100200	126682100	5320	5320	5320	5320	0
650	20231130	100100	126682100	5320	5320	5320	5320	18
651	20231130	100000	126586340	5320	5320	5320	5320	1
652	20231130	095900	126581020	5320	5320	5320	5320	1
653	20231130	095800	126575700	5330	5330	5330	5330	2
654	20231130	095700	126565040	5320	5320	5320	5320	100
655	20231130	095600	126033040	5330	5330	5330	5330	10
656	20231130	095500	125979740	5330	5330	5330	5330	218
657	20231130	095400	124817800	5320	5310	5320	5310	337
658	20231130	095300	123027670	5310	5310	5310	5310	0
659	20231130	095200	123027670	5310	5310	5310	5310	225
660	20231130	095100	121832920	5320	5320	5320	5320	3
661	20231130	095000	121816960	5320	5320	5320	5320	10
662	20231130	094900	121763760	5320	5320	5320	5320	10
663	20231130	094800	121710560	5320	5320	5320	5320	69
664	20231130	094700	121343480	5320	5320	5320	5320	0
665	20231130	094600	121343480	5320	5320	5320	5320	0
666	20231130	094500	121343480	5320	5320	5320	5320	0
667	20231130	094400	121343480	5320	5310	5320	5310	2
668	20231130	094300	121332850	5310	5310	5310	5310	0
669	20231130	094200	121332850	5310	5310	5310	5310	30
670	20231130	094100	121173550	5320	5320	5320	5320	10
671	20231130	094000	121120350	5330	5330	5330	5330	0
672	20231130	093900	121120350	5330	5330	5330	5330	0
673	20231130	093800	121120350	5330	5330	5330	5330	2
674	20231130	093700	121109690	5300	5300	5300	5300	0
675	20231130	093600	121109690	5300	5320	5320	5300	5092
676	20231130	093500	94065750	5330	5340	5340	5330	125
677	20231130	093400	93399310	5350	5350	5350	5350	1
678	20231130	093300	93393960	5350	5350	5350	5350	50
679	20231130	093200	93126460	5350	5350	5350	5350	1
680	20231130	093100	93121110	5340	5350	5350	5340	308
681	20231130	093000	91476340	5330	5330	5330	5330	0
682	20231130	092900	91476340	5330	5330	5330	5330	25
683	20231130	092800	91343090	5330	5330	5330	5330	0
684	20231130	092700	91343090	5330	5330	5330	5330	13
685	20231130	092600	91273800	5340	5340	5340	5340	469
686	20231130	092500	88769340	5330	5330	5330	5330	0
687	20231130	092400	88769340	5330	5330	5330	5330	0
688	20231130	092300	88769340	5330	5350	5350	5330	108
689	20231130	092200	88193500	5360	5360	5360	5360	0
690	20231130	092100	88193500	5360	5360	5360	5360	0
691	20231130	092000	88193500	5360	5360	5360	5360	1
692	20231130	091900	88188140	5330	5330	5330	5330	30
693	20231130	091800	88028240	5350	5350	5350	5350	240
694	20231130	091700	86744240	5350	5350	5350	5350	960
695	20231130	091600	81608240	5360	5360	5360	5360	0
696	20231130	091500	81608240	5360	5360	5360	5360	0
697	20231130	091400	81608240	5360	5360	5360	5360	1
698	20231130	091300	81602880	5330	5330	5330	5330	3
699	20231130	091200	81586890	5350	5350	5350	5350	3800
700	20231130	091100	61256890	5360	5360	5360	5360	0
701	20231130	091000	61256890	5360	5370	5370	5360	413
702	20231130	090900	59043190	5370	5350	5370	5350	720
703	20231130	090800	55184740	5340	5310	5340	5310	3787
704	20231130	090700	35026650	5260	5260	5260	5260	0
705	20231130	090600	35026650	5260	5290	5290	5260	1592
706	20231130	090500	26626140	5310	5310	5310	5310	429
707	20231130	090400	24348150	5340	5350	5350	5340	416
708	20231130	090300	22124560	5350	5340	5350	5340	203
709	20231130	090200	21038540	5310	5310	5310	5310	0
710	20231130	090100	21038540	5310	5300	5310	5250	3721
711	20231130	090000	1428690	5310	5340	5340	5310	269