KissMeData/038540/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191900	237133255	4145	4145	4145	4145	4446
3	20231130	191800	237133255	4145	4145	4145	4145	0
4	20231130	191700	237133255	4145	4145	4145	4145	0
5	20231130	191600	237133255	4145	4145	4145	4145	0
6	20231130	191500	237133255	4145	4145	4145	4145	0
7	20231130	191400	237133255	4145	4145	4145	4145	0
8	20231130	191300	237133255	4145	4145	4145	4145	0
9	20231130	191200	237133255	4145	4145	4145	4145	0
10	20231130	191100	237133255	4145	4145	4145	4145	0
11	20231130	191000	237133255	4145	4145	4145	4145	0
12	20231130	190900	237133255	4145	4145	4145	4145	0
13	20231130	190800	237133255	4145	4145	4145	4145	0
14	20231130	190700	237133255	4145	4145	4145	4145	0
15	20231130	190600	237133255	4145	4145	4145	4145	0
16	20231130	190500	237133255	4145	4145	4145	4145	0
17	20231130	190400	237133255	4145	4145	4145	4145	0
18	20231130	190300	237133255	4145	4145	4145	4145	0
19	20231130	190200	237133255	4145	4145	4145	4145	0
20	20231130	190100	237133255	4145	4145	4145	4145	0
21	20231130	190000	237133255	4145	4145	4145	4145	0
22	20231130	185900	237133255	4145	4145	4145	4145	0
23	20231130	185800	237133255	4145	4145	4145	4145	0
24	20231130	185700	237133255	4145	4145	4145	4145	0
25	20231130	185600	237133255	4145	4145	4145	4145	0
26	20231130	185500	237133255	4145	4145	4145	4145	0
27	20231130	185400	237133255	4145	4145	4145	4145	0
28	20231130	185300	237133255	4145	4145	4145	4145	0
29	20231130	185200	237133255	4145	4145	4145	4145	0
30	20231130	185100	237133255	4145	4145	4145	4145	0
31	20231130	185000	237133255	4145	4145	4145	4145	0
32	20231130	184900	237133255	4145	4145	4145	4145	4446
33	20231130	184800	237133255	4145	4145	4145	4145	0
34	20231130	184700	237133255	4145	4145	4145	4145	0
35	20231130	184600	237133255	4145	4145	4145	4145	0
36	20231130	184500	237133255	4145	4145	4145	4145	0
37	20231130	184400	237133255	4145	4145	4145	4145	0
38	20231130	184300	237133255	4145	4145	4145	4145	0
39	20231130	184200	237133255	4145	4145	4145	4145	0
40	20231130	184100	237133255	4145	4145	4145	4145	0
41	20231130	184000	237133255	4145	4145	4145	4145	0
42	20231130	183900	237133255	4145	4145	4145	4145	0
43	20231130	183800	237133255	4145	4145	4145	4145	0
44	20231130	183700	237133255	4145	4145	4145	4145	0
45	20231130	183600	237133255	4145	4145	4145	4145	0
46	20231130	183500	237133255	4145	4145	4145	4145	0
47	20231130	183400	237133255	4145	4145	4145	4145	0
48	20231130	183300	237133255	4145	4145	4145	4145	0
49	20231130	183200	237133255	4145	4145	4145	4145	0
50	20231130	183100	237133255	4145	4145	4145	4145	0
51	20231130	183000	237133255	4145	4145	4145	4145	0
52	20231130	182900	237133255	4145	4145	4145	4145	0
53	20231130	182800	237133255	4145	4145	4145	4145	0
54	20231130	182700	237133255	4145	4145	4145	4145	0
55	20231130	182600	237133255	4145	4145	4145	4145	0
56	20231130	182500	237133255	4145	4145	4145	4145	0
57	20231130	182400	237133255	4145	4145	4145	4145	0
58	20231130	182300	237133255	4145	4145	4145	4145	0
59	20231130	182200	237133255	4145	4145	4145	4145	0
60	20231130	182100	237133255	4145	4145	4145	4145	0
61	20231130	182000	237133255	4145	4145	4145	4145	0
62	20231130	181900	237133255	4145	4145	4145	4145	4446
63	20231130	181800	237133255	4145	4145	4145	4145	0
64	20231130	181700	237133255	4145	4145	4145	4145	0
65	20231130	181600	237133255	4145	4145	4145	4145	0
66	20231130	181500	237133255	4145	4145	4145	4145	0
67	20231130	181400	237133255	4145	4145	4145	4145	0
68	20231130	181300	237133255	4145	4145	4145	4145	0
69	20231130	181200	237133255	4145	4145	4145	4145	0
70	20231130	181100	237133255	4145	4145	4145	4145	0
71	20231130	181000	237133255	4145	4145	4145	4145	0
72	20231130	180900	237133255	4145	4145	4145	4145	0
73	20231130	180800	237133255	4145	4145	4145	4145	0
74	20231130	180700	237133255	4145	4145	4145	4145	0
75	20231130	180600	237133255	4145	4145	4145	4145	0
76	20231130	180500	237133255	4145	4145	4145	4145	0
77	20231130	180400	237133255	4145	4145	4145	4145	0
78	20231130	180300	237133255	4145	4145	4145	4145	0
79	20231130	180200	237133255	4145	4145	4145	4145	0
80	20231130	180100	237133255	4145	4145	4145	4145	0
81	20231130	180000	237133255	4145	4145	4145	4145	0
82	20231130	175900	237133255	4145	4145	4145	4145	0
83	20231130	175800	237133255	4145	4145	4145	4145	0
84	20231130	175700	237133255	4145	4145	4145	4145	0
85	20231130	175600	237133255	4145	4145	4145	4145	0
86	20231130	175500	237133255	4145	4145	4145	4145	0
87	20231130	175400	237133255	4145	4145	4145	4145	0
88	20231130	175300	237133255	4145	4145	4145	4145	0
89	20231130	175200	237133255	4145	4145	4145	4145	0
90	20231130	175100	237133255	4145	4145	4145	4145	0
91	20231130	175000	237133255	4145	4145	4145	4145	0
92	20231130	174900	237133255	4145	4145	4145	4145	4446
93	20231130	174800	237133255	4145	4145	4145	4145	0
94	20231130	174700	237133255	4145	4145	4145	4145	0
95	20231130	174600	237133255	4145	4145	4145	4145	0
96	20231130	174500	237133255	4145	4145	4145	4145	0
97	20231130	174400	237133255	4145	4145	4145	4145	0
98	20231130	174300	237133255	4145	4145	4145	4145	0
99	20231130	174200	237133255	4145	4145	4145	4145	0
100	20231130	174100	237133255	4145	4145	4145	4145	0
101	20231130	174000	237133255	4145	4145	4145	4145	0
102	20231130	173900	237133255	4145	4145	4145	4145	0
103	20231130	173800	237133255	4145	4145	4145	4145	0
104	20231130	173700	237133255	4145	4145	4145	4145	0
105	20231130	173600	237133255	4145	4145	4145	4145	0
106	20231130	173500	237133255	4145	4145	4145	4145	0
107	20231130	173400	237133255	4145	4145	4145	4145	0
108	20231130	173300	237133255	4145	4145	4145	4145	0
109	20231130	173200	237133255	4145	4145	4145	4145	0
110	20231130	173100	237133255	4145	4145	4145	4145	0
111	20231130	173000	237133255	4145	4145	4145	4145	0
112	20231130	172900	237133255	4145	4145	4145	4145	0
113	20231130	172800	237133255	4145	4145	4145	4145	0
114	20231130	172700	237133255	4145	4145	4145	4145	0
115	20231130	172600	237133255	4145	4145	4145	4145	0
116	20231130	172500	237133255	4145	4145	4145	4145	0
117	20231130	172400	237133255	4145	4145	4145	4145	0
118	20231130	172300	237133255	4145	4145	4145	4145	0
119	20231130	172200	237133255	4145	4145	4145	4145	0
120	20231130	172100	237133255	4145	4145	4145	4145	0
121	20231130	172000	237133255	4145	4145	4145	4145	0
122	20231130	171900	237133255	4145	4145	4145	4145	4446
123	20231130	171800	237133255	4145	4145	4145	4145	0
124	20231130	171700	237133255	4145	4145	4145	4145	0
125	20231130	171600	237133255	4145	4145	4145	4145	0
126	20231130	171500	237133255	4145	4145	4145	4145	0
127	20231130	171400	237133255	4145	4145	4145	4145	0
128	20231130	171300	237133255	4145	4145	4145	4145	0
129	20231130	171200	237133255	4145	4145	4145	4145	0
130	20231130	171100	237133255	4145	4145	4145	4145	0
131	20231130	171000	237133255	4145	4145	4145	4145	0
132	20231130	170900	237133255	4145	4145	4145	4145	0
133	20231130	170800	237133255	4145	4145	4145	4145	0
134	20231130	170700	237133255	4145	4145	4145	4145	0
135	20231130	170600	237133255	4145	4145	4145	4145	0
136	20231130	170500	237133255	4145	4145	4145	4145	0
137	20231130	170400	237133255	4145	4145	4145	4145	0
138	20231130	170300	237133255	4145	4145	4145	4145	0
139	20231130	170200	237133255	4145	4145	4145	4145	0
140	20231130	170100	237133255	4145	4145	4145	4145	0
141	20231130	170000	237133255	4145	4145	4145	4145	0
142	20231130	165900	237133255	4145	4145	4145	4145	0
143	20231130	165800	237133255	4145	4145	4145	4145	0
144	20231130	165700	237133255	4145	4145	4145	4145	0
145	20231130	165600	237133255	4145	4145	4145	4145	0
146	20231130	165500	237133255	4145	4145	4145	4145	0
147	20231130	165400	237133255	4145	4145	4145	4145	0
148	20231130	165300	237133255	4145	4145	4145	4145	0
149	20231130	165200	237133255	4145	4145	4145	4145	0
150	20231130	165100	237133255	4145	4145	4145	4145	0
151	20231130	165000	237133255	4145	4145	4145	4145	0
152	20231130	164900	237133255	4145	4145	4145	4145	4446
153	20231130	164800	237133255	4145	4145	4145	4145	0
154	20231130	164700	237133255	4145	4145	4145	4145	0
155	20231130	164600	237133255	4145	4145	4145	4145	0
156	20231130	164500	237133255	4145	4145	4145	4145	0
157	20231130	164400	237133255	4145	4145	4145	4145	0
158	20231130	164300	237133255	4145	4145	4145	4145	0
159	20231130	164200	237133255	4145	4145	4145	4145	0
160	20231130	164100	237133255	4145	4145	4145	4145	0
161	20231130	164000	237133255	4145	4145	4145	4145	0
162	20231130	163900	237133255	4145	4145	4145	4145	0
163	20231130	163800	237133255	4145	4145	4145	4145	0
164	20231130	163700	237133255	4145	4145	4145	4145	0
165	20231130	163600	237133255	4145	4145	4145	4145	0
166	20231130	163500	237133255	4145	4145	4145	4145	0
167	20231130	163400	237133255	4145	4145	4145	4145	0
168	20231130	163300	237133255	4145	4145	4145	4145	0
169	20231130	163200	237133255	4145	4145	4145	4145	0
170	20231130	163100	237133255	4145	4145	4145	4145	0
171	20231130	163000	237133255	4145	4145	4145	4145	0
172	20231130	162900	237133255	4145	4145	4145	4145	0
173	20231130	162800	237133255	4145	4145	4145	4145	0
174	20231130	162700	237133255	4145	4145	4145	4145	0
175	20231130	162600	237133255	4145	4145	4145	4145	0
176	20231130	162500	237133255	4145	4145	4145	4145	0
177	20231130	162400	237133255	4145	4145	4145	4145	0
178	20231130	162300	237133255	4145	4145	4145	4145	0
179	20231130	162200	237133255	4145	4145	4145	4145	0
180	20231130	162100	237133255	4145	4145	4145	4145	0
181	20231130	162000	237133255	4145	4145	4145	4145	0
182	20231130	161900	237133255	4145	4145	4145	4145	4446
183	20231130	161800	237133255	4145	4145	4145	4145	0
184	20231130	161700	237133255	4145	4145	4145	4145	0
185	20231130	161600	237133255	4145	4145	4145	4145	0
186	20231130	161500	237133255	4145	4145	4145	4145	0
187	20231130	161400	237133255	4145	4145	4145	4145	0
188	20231130	161300	237133255	4145	4145	4145	4145	0
189	20231130	161200	237133255	4145	4145	4145	4145	0
190	20231130	161100	237133255	4145	4145	4145	4145	0
191	20231130	161000	237133255	4145	4145	4145	4145	0
192	20231130	160900	237133255	4145	4145	4145	4145	0
193	20231130	160800	237133255	4145	4145	4145	4145	0
194	20231130	160700	237133255	4145	4145	4145	4145	0
195	20231130	160600	237133255	4145	4145	4145	4145	0
196	20231130	160500	237133255	4145	4145	4145	4145	0
197	20231130	160400	237133255	4145	4145	4145	4145	0
198	20231130	160300	237133255	4145	4145	4145	4145	0
199	20231130	160200	237133255	4145	4145	4145	4145	0
200	20231130	160100	237133255	4145	4145	4145	4145	0
201	20231130	160000	237133255	4145	4145	4145	4145	0
202	20231130	155900	237133255	4145	4145	4145	4145	0
203	20231130	155800	237133255	4145	4145	4145	4145	0
204	20231130	155700	237133255	4145	4145	4145	4145	0
205	20231130	155600	237133255	4145	4145	4145	4145	0
206	20231130	155500	237133255	4145	4145	4145	4145	0
207	20231130	155400	237133255	4145	4145	4145	4145	0
208	20231130	155300	237133255	4145	4145	4145	4145	0
209	20231130	155200	237133255	4145	4145	4145	4145	0
210	20231130	155100	237133255	4145	4145	4145	4145	0
211	20231130	155000	237133255	4145	4145	4145	4145	0
212	20231130	154900	237133255	4145	4145	4145	4145	4446
213	20231130	154800	237133255	4145	4145	4145	4145	0
214	20231130	154700	237133255	4145	4145	4145	4145	0
215	20231130	154600	237133255	4145	4145	4145	4145	0
216	20231130	154500	237133255	4145	4145	4145	4145	0
217	20231130	154400	237133255	4145	4145	4145	4145	0
218	20231130	154300	237133255	4145	4145	4145	4145	0
219	20231130	154200	237133255	4145	4145	4145	4145	0
220	20231130	154100	237133255	4145	4145	4145	4145	0
221	20231130	154000	237133255	4145	4145	4145	4145	0
222	20231130	153900	237133255	4145	4145	4145	4145	0
223	20231130	153800	237133255	4145	4145	4145	4145	0
224	20231130	153700	237133255	4145	4145	4145	4145	0
225	20231130	153600	237133255	4145	4145	4145	4145	0
226	20231130	153500	237133255	4145	4145	4145	4145	0
227	20231130	153400	237133255	4145	4145	4145	4145	0
228	20231130	153300	237133255	4145	4145	4145	4145	0
229	20231130	153200	237133255	4145	4145	4145	4145	0
230	20231130	153100	237133255	4145	4145	4145	4145	0
231	20231130	153000	237133255	4145	4145	4145	4145	4446
232	20231130	152900	218704585	4190	4190	4190	4190	0
233	20231130	152800	218704585	4190	4190	4190	4190	0
234	20231130	152700	218704585	4190	4190	4190	4190	0
235	20231130	152600	218704585	4190	4190	4190	4190	0
236	20231130	152500	218704585	4190	4190	4190	4190	0
237	20231130	152400	218704585	4190	4190	4190	4190	0
238	20231130	152300	218704585	4190	4190	4190	4190	0
239	20231130	152200	218704585	4190	4190	4190	4190	0
240	20231130	152100	218704585	4190	4190	4190	4190	0
241	20231130	152000	218704585	4190	4190	4190	4190	0
242	20231130	151900	218704585	4190	4165	4190	4165	459
243	20231130	151800	216782500	4190	4180	4190	4180	232
244	20231130	151700	215810850	4180	4180	4180	4180	68
245	20231130	151600	215526610	4180	4170	4180	4165	634
246	20231130	151500	212877640	4180	4170	4180	4170	309
247	20231130	151400	211588020	4180	4180	4180	4180	116
248	20231130	151300	211103140	4175	4175	4175	4175	119
249	20231130	151200	210606315	4175	4175	4175	4175	105
250	20231130	151100	210167940	4170	4160	4170	4160	320
251	20231130	151000	208834000	4170	4155	4170	4155	322
252	20231130	150900	207491965	4155	4155	4155	4155	0
253	20231130	150800	207491965	4155	4155	4155	4155	61
254	20231130	150700	207238510	4160	4160	4160	4160	0
255	20231130	150600	207238510	4160	4160	4160	4160	1684
256	20231130	150500	200233070	4160	4160	4160	4160	127
257	20231130	150400	199704750	4150	4170	4170	4150	547
258	20231130	150300	197429680	4150	4150	4150	4150	48
259	20231130	150200	197230480	4170	4170	4170	4170	1
260	20231130	150100	197226310	4150	4150	4150	4150	0
261	20231130	150000	197226310	4150	4150	4150	4150	89
262	20231130	145900	196856960	4150	4150	4150	4150	0
263	20231130	145800	196856960	4150	4150	4150	4150	0
264	20231130	145700	196856960	4150	4150	4150	4150	49
265	20231130	145600	196653610	4150	4150	4150	4150	0
266	20231130	145500	196653610	4150	4150	4150	4150	49
267	20231130	145400	196450260	4150	4150	4150	4150	49
268	20231130	145300	196246910	4170	4170	4170	4170	137
269	20231130	145200	195675620	4160	4150	4170	4150	27
270	20231130	145100	195563540	4150	4150	4150	4150	45
271	20231130	145000	195376790	4150	4150	4150	4150	43
272	20231130	144900	195198340	4155	4155	4155	4155	65
273	20231130	144800	194928265	4155	4155	4155	4155	0
274	20231130	144700	194928265	4155	4155	4155	4155	0
275	20231130	144600	194928265	4155	4155	4155	4155	46
276	20231130	144500	194737135	4170	4155	4170	4155	64
277	20231130	144400	194471200	4155	4155	4155	4155	46
278	20231130	144300	194280070	4155	4155	4155	4155	0
279	20231130	144200	194280070	4155	4155	4155	4155	51
280	20231130	144100	194068165	4160	4165	4165	4160	24
281	20231130	144000	193968310	4170	4170	4170	4170	0
282	20231130	143900	193968310	4170	4170	4170	4170	9
283	20231130	143800	193930780	4160	4175	4175	4160	219
284	20231130	143700	193016860	4160	4160	4160	4160	0
285	20231130	143600	193016860	4160	4160	4160	4160	80
286	20231130	143500	192684060	4160	4160	4160	4160	0
287	20231130	143400	192684060	4160	4160	4160	4160	0
288	20231130	143300	192684060	4160	4160	4160	4160	226
289	20231130	143200	191743900	4175	4175	4175	4175	0
290	20231130	143100	191743900	4175	4175	4175	4175	0
291	20231130	143000	191743900	4175	4175	4175	4175	1
292	20231130	142900	191739725	4155	4150	4155	4150	134
293	20231130	142800	191183225	4175	4150	4175	4150	293
294	20231130	142700	189963250	4175	4150	4175	4150	319
295	20231130	142600	188636175	4145	4175	4175	4145	53
296	20231130	142500	188416250	4145	4155	4155	4145	54
297	20231130	142400	188192405	4145	4145	4145	4145	48
298	20231130	142300	187993445	4145	4145	4145	4145	44
299	20231130	142200	187811065	4145	4150	4150	4145	170
300	20231130	142100	187106015	4175	4175	4175	4175	1
301	20231130	142000	187101840	4145	4150	4175	4145	98
302	20231130	141900	186695540	4145	4150	4150	4145	51
303	20231130	141800	186484095	4150	4150	4150	4150	494
304	20231130	141700	184433995	4150	4175	4175	4150	49
305	20231130	141600	184230620	4150	4150	4150	4150	103
306	20231130	141500	183803170	4150	4150	4150	4150	49
307	20231130	141400	183599820	4155	4155	4155	4155	51
308	20231130	141300	183387915	4155	4160	4160	4155	51
309	20231130	141200	183176000	4175	4175	4175	4175	0
310	20231130	141100	183176000	4175	4175	4175	4175	0
311	20231130	141000	183176000	4175	4175	4175	4175	0
312	20231130	140900	183176000	4175	4175	4175	4175	0
313	20231130	140800	183176000	4175	4175	4175	4175	61
314	20231130	140700	182921325	4175	4175	4175	4175	0
315	20231130	140600	182921325	4175	4175	4175	4175	60
316	20231130	140500	182670825	4170	4170	4170	4170	0
317	20231130	140400	182670825	4170	4170	4170	4170	80
318	20231130	140300	182337225	4170	4155	4170	4155	531
319	20231130	140200	180128715	4175	4175	4175	4175	1
320	20231130	140100	180124540	4150	4150	4150	4150	44
321	20231130	140000	179941940	4175	4175	4175	4175	0
322	20231130	135900	179941940	4175	4150	4175	4150	48
323	20231130	135800	179742715	4150	4150	4150	4150	0
324	20231130	135700	179742715	4150	4150	4150	4150	0
325	20231130	135600	179742715	4150	4150	4150	4150	0
326	20231130	135500	179742715	4150	4150	4150	4150	1
327	20231130	135400	179738565	4175	4170	4175	4150	21
328	20231130	135300	179651350	4170	4170	4170	4170	374
329	20231130	135200	178091770	4150	4150	4150	4150	0
330	20231130	135100	178091770	4150	4150	4150	4150	44
331	20231130	135000	177909170	4150	4150	4150	4150	0
332	20231130	134900	177909170	4150	4150	4150	4150	5
333	20231130	134800	177888420	4150	4150	4150	4150	47
334	20231130	134700	177693370	4150	4150	4150	4150	0
335	20231130	134600	177693370	4150	4150	4150	4150	0
336	20231130	134500	177693370	4150	4150	4150	4150	0
337	20231130	134400	177693370	4150	4150	4150	4150	1
338	20231130	134300	177689220	4150	4150	4150	4150	0
339	20231130	134200	177689220	4150	4150	4150	4150	0
340	20231130	134100	177689220	4150	4150	4150	4150	257
341	20231130	134000	176622670	4150	4145	4170	4145	296
342	20231130	133900	175393345	4175	4175	4175	4175	0
343	20231130	133800	175393345	4175	4150	4175	4150	62
344	20231130	133700	175135700	4150	4150	4150	4150	43
345	20231130	133600	174957250	4150	4150	4150	4150	45
346	20231130	133500	174770500	4150	4150	4150	4150	43
347	20231130	133400	174592050	4150	4150	4150	4150	45
348	20231130	133300	174405300	4150	4150	4150	4150	45
349	20231130	133200	174218550	4150	4150	4150	4150	49
350	20231130	133100	174015200	4150	4150	4150	4150	45
351	20231130	133000	173828450	4150	4150	4150	4150	243
352	20231130	132900	172820000	4150	4150	4150	4150	89
353	20231130	132800	172450650	4150	4150	4150	4150	243
354	20231130	132700	171442200	4150	4150	4150	4150	50
355	20231130	132600	171234700	4150	4150	4150	4150	90
356	20231130	132500	170861200	4150	4150	4150	4150	47
357	20231130	132400	170666150	4150	4150	4150	4150	95
358	20231130	132300	170271900	4150	4150	4150	4150	0
359	20231130	132200	170271900	4150	4150	4150	4150	42
360	20231130	132100	170097600	4150	4160	4160	4150	111
361	20231130	132000	169636885	4175	4175	4175	4175	0
362	20231130	131900	169636885	4175	4175	4175	4175	0
363	20231130	131800	169636885	4175	4175	4175	4175	0
364	20231130	131700	169636885	4175	4175	4175	4175	0
365	20231130	131600	169636885	4175	4175	4175	4175	1
366	20231130	131500	169632710	4175	4175	4175	4175	108
367	20231130	131400	169181810	4175	4150	4175	4150	4
368	20231130	131300	169165185	4155	4155	4155	4155	826
369	20231130	131200	165733155	4155	4155	4155	4155	197
370	20231130	131100	164914620	4150	4150	4150	4150	548
371	20231130	131000	162640420	4150	4150	4150	4150	549
372	20231130	130900	160362070	4150	4150	4150	4150	48
373	20231130	130800	160162870	4150	4150	4150	4150	0
374	20231130	130700	160162870	4150	4150	4150	4150	0
375	20231130	130600	160162870	4150	4150	4150	4150	49
376	20231130	130500	159959520	4150	4150	4150	4150	1000
377	20231130	130400	155809520	4155	4155	4155	4155	0
378	20231130	130300	155809520	4155	4155	4155	4155	100
379	20231130	130200	155394020	4150	4150	4150	4150	46
380	20231130	130100	155203120	4155	4155	4155	4155	0
381	20231130	130000	155203120	4155	4155	4155	4155	10
382	20231130	125900	155161570	4155	4155	4155	4155	0
383	20231130	125800	155161570	4155	4155	4155	4155	40
384	20231130	125700	154995370	4155	4155	4155	4155	306
385	20231130	125600	153723940	4155	4155	4155	4155	0
386	20231130	125500	153723940	4155	4155	4155	4155	164
387	20231130	125400	153042520	4155	4155	4155	4155	0
388	20231130	125300	153042520	4155	4155	4155	4155	95
389	20231130	125200	152647795	4155	4155	4155	4155	0
390	20231130	125100	152647795	4155	4155	4155	4155	45
391	20231130	125000	152460820	4155	4155	4155	4155	46
392	20231130	124900	152269690	4155	4155	4155	4155	48
393	20231130	124800	152070250	4155	4155	4155	4155	51
394	20231130	124700	151858345	4155	4155	4155	4155	43
395	20231130	124600	151679680	4155	4155	4155	4155	45
396	20231130	124500	151492705	4155	4155	4155	4155	86
397	20231130	124400	151135375	4160	4160	4160	4160	0
398	20231130	124300	151135375	4160	4170	4170	4160	101
399	20231130	124200	150715205	4160	4160	4160	4160	0
400	20231130	124100	150715205	4160	4160	4160	4160	0
401	20231130	124000	150715205	4160	4160	4160	4160	418
402	20231130	123900	148976325	4160	4160	4160	4160	145
403	20231130	123800	148373125	4155	4155	4155	4155	634
404	20231130	123700	145738855	4155	4155	4155	4155	93
405	20231130	123600	145352440	4155	4155	4155	4155	45
406	20231130	123500	145165465	4155	4155	4155	4155	51
407	20231130	123400	144953560	4155	4160	4160	4155	137
408	20231130	123300	144383885	4160	4160	4160	4160	129
409	20231130	123200	143847245	4160	4175	4175	4160	45
410	20231130	123100	143660030	4160	4160	4160	4160	50
411	20231130	123000	143452030	4175	4175	4175	4175	0
412	20231130	122900	143452030	4175	4160	4175	4160	46
413	20231130	122800	143260655	4160	4160	4160	4160	0
414	20231130	122700	143260655	4160	4160	4160	4160	52
415	20231130	122600	143044335	4160	4160	4160	4160	0
416	20231130	122500	143044335	4160	4160	4160	4160	500
417	20231130	122400	140964335	4160	4160	4160	4160	10
418	20231130	122300	140922735	4175	4175	4175	4175	0
419	20231130	122200	140922735	4175	4175	4175	4175	131
420	20231130	122100	140375810	4160	4160	4160	4160	51
421	20231130	122000	140163650	4160	4160	4160	4160	0
422	20231130	121900	140163650	4160	4160	4160	4160	0
423	20231130	121800	140163650	4160	4160	4160	4160	0
424	20231130	121700	140163650	4160	4160	4160	4160	0
425	20231130	121600	140163650	4160	4160	4160	4160	20
426	20231130	121500	140080450	4160	4160	4160	4160	94
427	20231130	121400	139689410	4165	4165	4165	4165	5
428	20231130	121300	139668585	4165	4165	4165	4165	0
429	20231130	121200	139668585	4165	4165	4165	4165	200
430	20231130	121100	138835585	4165	4165	4165	4165	0
431	20231130	121000	138835585	4165	4165	4165	4165	0
432	20231130	120900	138835585	4165	4165	4165	4165	51
433	20231130	120800	138623170	4160	4160	4160	4160	0
434	20231130	120700	138623170	4160	4160	4160	4160	0
435	20231130	120600	138623170	4160	4160	4160	4160	98
436	20231130	120500	138215490	4160	4160	4160	4160	0
437	20231130	120400	138215490	4160	4160	4160	4160	0
438	20231130	120300	138215490	4160	4160	4160	4160	52
439	20231130	120200	137999170	4160	4160	4160	4160	0
440	20231130	120100	137999170	4160	4160	4160	4160	49
441	20231130	120000	137795330	4160	4175	4175	4160	49
442	20231130	115900	137591475	4160	4160	4160	4160	5
443	20231130	115800	137570675	4160	4160	4160	4160	0
444	20231130	115700	137570675	4160	4160	4160	4160	49
445	20231130	115600	137366835	4160	4160	4160	4160	49
446	20231130	115500	137162995	4160	4160	4160	4160	44
447	20231130	115400	136979955	4160	4160	4160	4160	0
448	20231130	115300	136979955	4160	4160	4160	4160	47
449	20231130	115200	136784435	4160	4160	4160	4160	45
450	20231130	115100	136597235	4155	4155	4155	4155	50
451	20231130	115000	136389485	4155	4155	4155	4155	2
452	20231130	114900	136381175	4155	4155	4155	4155	90
453	20231130	114800	136007225	4155	4155	4155	4155	0
454	20231130	114700	136007225	4155	4155	4155	4155	45
455	20231130	114600	135820250	4155	4155	4155	4155	88
456	20231130	114500	135454610	4170	4170	4170	4170	0
457	20231130	114400	135454610	4170	4170	4170	4170	284
458	20231130	114300	134270330	4155	4155	4155	4155	96
459	20231130	114200	133871450	4155	4155	4155	4155	0
460	20231130	114100	133871450	4155	4155	4155	4155	96
461	20231130	114000	133472570	4155	4155	4155	4155	50
462	20231130	113900	133264820	4155	4155	4155	4155	96
463	20231130	113800	132865940	4155	4155	4155	4155	45
464	20231130	113700	132678965	4155	4155	4155	4155	48
465	20231130	113600	132479525	4155	4155	4155	4155	50
466	20231130	113500	132271775	4155	4155	4155	4155	44
467	20231130	113400	132088955	4155	4155	4155	4155	91
468	20231130	113300	131710850	4155	4155	4155	4155	49
469	20231130	113200	131507255	4155	4155	4155	4155	99
470	20231130	113100	131095910	4155	4155	4155	4155	0
471	20231130	113000	131095910	4155	4155	4155	4155	44
472	20231130	112900	130913090	4155	4155	4155	4155	98
473	20231130	112800	130505900	4155	4155	4155	4155	0
474	20231130	112700	130505900	4155	4155	4155	4155	91
475	20231130	112600	130127795	4155	4155	4155	4155	47
476	20231130	112500	129932510	4180	4155	4180	4155	49
477	20231130	112400	129728890	4155	4155	4155	4155	48
478	20231130	112300	129529450	4155	4155	4155	4155	51
479	20231130	112200	129317545	4155	4155	4155	4155	42
480	20231130	112100	129143035	4155	4155	4155	4155	52
481	20231130	112000	128926975	4155	4155	4155	4155	46
482	20231130	111900	128735845	4155	4155	4155	4155	48
483	20231130	111800	128536405	4180	4155	4180	4155	47
484	20231130	111700	128341095	4185	4185	4185	4185	0
485	20231130	111600	128341095	4185	4185	4185	4185	0
486	20231130	111500	128341095	4185	4155	4185	4155	160
487	20231130	111400	127672815	4155	4155	4155	4155	0
488	20231130	111300	127672815	4155	4155	4155	4155	47
489	20231130	111200	127477530	4155	4155	4155	4155	50
490	20231130	111100	127269780	4155	4155	4155	4155	43
491	20231130	111000	127091115	4155	4155	4155	4155	0
492	20231130	110900	127091115	4155	4160	4160	4155	95
493	20231130	110800	126696385	4155	4155	4155	4155	44
494	20231130	110700	126513565	4155	4155	4155	4155	0
495	20231130	110600	126513565	4155	4155	4155	4155	111
496	20231130	110500	126052360	4155	4155	4155	4155	43
497	20231130	110400	125873695	4155	4155	4155	4155	47
498	20231130	110300	125678410	4155	4155	4155	4155	51
499	20231130	110200	125466505	4150	4150	4150	4150	44
500	20231130	110100	125283905	4150	4155	4155	4150	86
501	20231130	110000	124926825	4155	4155	4155	4155	0
502	20231130	105900	124926825	4155	4155	4155	4155	47
503	20231130	105800	124731540	4155	4155	4155	4155	43
504	20231130	105700	124552875	4185	4155	4185	4155	50
505	20231130	105600	124345095	4155	4155	4155	4155	0
506	20231130	105500	124345095	4155	4150	4155	4150	90
507	20231130	105400	123971370	4185	4185	4185	4185	1
508	20231130	105300	123967185	4150	4150	4150	4150	43
509	20231130	105200	123788735	4150	4150	4150	4150	0
510	20231130	105100	123788735	4150	4150	4150	4150	96
511	20231130	105000	123390335	4150	4155	4155	4150	601
512	20231130	104900	120893900	4155	4155	4155	4155	0
513	20231130	104800	120893900	4155	4155	4155	4155	49
514	20231130	104700	120690305	4185	4185	4185	4185	2
515	20231130	104600	120681935	4155	4155	4155	4155	49
516	20231130	104500	120478340	4155	4155	4155	4155	51
517	20231130	104400	120266435	4185	4185	4185	4185	0
518	20231130	104300	120266435	4185	4185	4185	4185	1
519	20231130	104200	120262250	4155	4155	4155	4155	48
520	20231130	104100	120062810	4155	4155	4155	4155	43
521	20231130	104000	119884145	4155	4155	4155	4155	0
522	20231130	103900	119884145	4155	4155	4155	4155	55
523	20231130	103800	119655620	4150	4165	4165	4150	4000
524	20231130	103700	103036990	4165	4165	4165	4165	0
525	20231130	103600	103036990	4165	4165	4165	4165	89
526	20231130	103500	102666305	4165	4165	4165	4165	0
527	20231130	103400	102666305	4165	4165	4165	4165	45
528	20231130	103300	102478880	4165	4165	4165	4165	89
529	20231130	103200	102108195	4195	4195	4195	4195	0
530	20231130	103100	102108195	4195	4165	4195	4165	52
531	20231130	103000	101891585	4165	4165	4165	4165	43
532	20231130	102900	101712490	4165	4165	4165	4165	50
533	20231130	102800	101504240	4165	4165	4165	4165	44
534	20231130	102700	101320980	4165	4165	4165	4165	97
535	20231130	102600	100916975	4165	4165	4165	4165	45
536	20231130	102500	100729550	4165	4165	4165	4165	46
537	20231130	102400	100537960	4165	4175	4195	4160	3048
538	20231130	102300	87834595	4170	4170	4170	4170	88
539	20231130	102200	87467635	4170	4170	4170	4170	48
540	20231130	102100	87267475	4170	4175	4195	4170	106
541	20231130	102000	86825190	4195	4195	4195	4195	0
542	20231130	101900	86825190	4195	4195	4195	4195	2
543	20231130	101800	86816800	4170	4170	4170	4170	0
544	20231130	101700	86816800	4170	4165	4170	4165	285
545	20231130	101600	85628575	4170	4165	4170	4165	95
546	20231130	101500	85232880	4165	4165	4165	4165	148
547	20231130	101400	84616460	4165	4160	4165	4160	90
548	20231130	101300	84241840	4160	4160	4160	4160	50
549	20231130	101200	84033840	4160	4160	4160	4160	94
550	20231130	101100	83642800	4160	4165	4165	4160	47
551	20231130	101000	83447255	4165	4165	4165	4165	50
552	20231130	100900	83239005	4200	4200	4200	4200	0
553	20231130	100800	83239005	4200	4200	4200	4200	0
554	20231130	100700	83239005	4200	4195	4200	4195	784
555	20231130	100600	79949975	4160	4160	4160	4160	49
556	20231130	100500	79746135	4160	4160	4160	4160	0
557	20231130	100400	79746135	4160	4165	4165	4160	51
558	20231130	100300	79533940	4195	4165	4195	4165	44
559	20231130	100200	79350650	4165	4165	4165	4165	603
560	20231130	100100	76839155	4165	4165	4165	4165	0
561	20231130	100000	76839155	4165	4170	4170	4165	177
562	20231130	095900	76101315	4195	4170	4195	4170	144
563	20231130	095800	75497310	4165	4165	4165	4165	0
564	20231130	095700	75497310	4165	4165	4165	4165	48
565	20231130	095600	75297390	4165	4165	4165	4165	0
566	20231130	095500	75297390	4165	4165	4165	4165	92
567	20231130	095400	74914210	4165	4165	4165	4165	0
568	20231130	095300	74914210	4165	4165	4165	4165	50
569	20231130	095200	74705960	4165	4165	4165	4165	51
570	20231130	095100	74493545	4165	4195	4195	4165	48
571	20231130	095000	74293535	4165	4165	4165	4165	94
572	20231130	094900	73902025	4165	4165	4165	4165	47
573	20231130	094800	73706270	4205	4205	4205	4205	1
574	20231130	094700	73702065	4210	4210	4210	4210	0
575	20231130	094600	73702065	4210	4210	4210	4210	0
576	20231130	094500	73702065	4210	4210	4210	4210	3
577	20231130	094400	73689435	4170	4170	4170	4170	294
578	20231130	094300	72463455	4170	4170	4170	4170	397
579	20231130	094200	70807965	4210	4210	4210	4210	0
580	20231130	094100	70807965	4210	4170	4210	4165	325
581	20231130	094000	69452785	4210	4170	4210	4170	46
582	20231130	093900	69260885	4175	4175	4175	4175	51
583	20231130	093800	69047960	4175	4210	4210	4175	82
584	20231130	093700	68705540	4210	4175	4210	4170	287
585	20231130	093600	67507320	4210	4180	4210	4180	257
586	20231130	093500	66432790	4170	4170	4170	4170	283
587	20231130	093400	65252680	4170	4170	4170	4170	1
588	20231130	093300	65248510	4170	4170	4170	4170	2
589	20231130	093200	65240170	4160	4170	4170	4160	764
590	20231130	093100	62060820	4165	4170	4170	4165	37
591	20231130	093000	61906705	4165	4165	4170	4165	73
592	20231130	092900	61602655	4165	4160	4165	4160	601
593	20231130	092800	59100360	4160	4165	4165	4160	2
594	20231130	092700	59092035	4165	4165	4165	4165	1
595	20231130	092600	59087870	4155	4155	4155	4155	528
596	20231130	092500	56894030	4155	4155	4165	4155	135
597	20231130	092400	56333090	4155	4155	4155	4155	111
598	20231130	092300	55871885	4155	4160	4160	4150	4551
599	20231130	092200	36966990	4160	4160	4160	4160	68
600	20231130	092100	36684110	4155	4165	4165	4155	732
601	20231130	092000	33640485	4165	4165	4165	4165	2
602	20231130	091900	33632155	4165	4165	4165	4165	2
603	20231130	091800	33623825	4165	4165	4165	4160	313
604	20231130	091700	32321735	4160	4160	4160	4160	2190
605	20231130	091600	23211335	4160	4155	4160	4155	51
606	20231130	091500	22999420	4155	4155	4160	4155	220
607	20231130	091400	22085315	4160	4160	4160	4160	2
608	20231130	091300	22076995	4160	4160	4160	4160	1
609	20231130	091200	22072835	4160	4160	4160	4160	22
610	20231130	091100	21981315	4160	4165	4165	4160	441
611	20231130	091000	20146645	4170	4160	4170	4160	319
612	20231130	090900	18819595	4155	4160	4160	4155	1209
613	20231130	090800	13793070	4165	4165	4165	4165	52
614	20231130	090700	13576490	4160	4165	4165	4160	628
615	20231130	090600	10961075	4170	4170	4170	4170	109
616	20231130	090500	10506545	4170	4200	4210	4170	711
617	20231130	090400	7541425	4170	4170	4170	4170	374
618	20231130	090300	5981845	4170	4165	4170	4165	255
619	20231130	090200	4919760	4165	4165	4190	4165	398
620	20231130	090100	3262065	4165	4165	4165	4165	119
621	20231130	090000	2766430	4165	4160	4165	4160	665