KissMeData/019540/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190300	197925395	4105	4105	4105	4105	1458
3	20231130	190200	197925395	4105	4105	4105	4105	0
4	20231130	190100	197925395	4105	4105	4105	4105	0
5	20231130	190000	197925395	4105	4105	4105	4105	0
6	20231130	185900	197925395	4105	4105	4105	4105	0
7	20231130	185800	197925395	4105	4105	4105	4105	0
8	20231130	185700	197925395	4105	4105	4105	4105	0
9	20231130	185600	197925395	4105	4105	4105	4105	0
10	20231130	185500	197925395	4105	4105	4105	4105	0
11	20231130	185400	197925395	4105	4105	4105	4105	0
12	20231130	185300	197925395	4105	4105	4105	4105	0
13	20231130	185200	197925395	4105	4105	4105	4105	0
14	20231130	185100	197925395	4105	4105	4105	4105	0
15	20231130	185000	197925395	4105	4105	4105	4105	0
16	20231130	184900	197925395	4105	4105	4105	4105	0
17	20231130	184800	197925395	4105	4105	4105	4105	0
18	20231130	184700	197925395	4105	4105	4105	4105	0
19	20231130	184600	197925395	4105	4105	4105	4105	0
20	20231130	184500	197925395	4105	4105	4105	4105	0
21	20231130	184400	197925395	4105	4105	4105	4105	0
22	20231130	184300	197925395	4105	4105	4105	4105	0
23	20231130	184200	197925395	4105	4105	4105	4105	0
24	20231130	184100	197925395	4105	4105	4105	4105	0
25	20231130	184000	197925395	4105	4105	4105	4105	0
26	20231130	183900	197925395	4105	4105	4105	4105	0
27	20231130	183800	197925395	4105	4105	4105	4105	0
28	20231130	183700	197925395	4105	4105	4105	4105	0
29	20231130	183600	197925395	4105	4105	4105	4105	0
30	20231130	183500	197925395	4105	4105	4105	4105	0
31	20231130	183400	197925395	4105	4105	4105	4105	0
32	20231130	183300	197925395	4105	4105	4105	4105	1458
33	20231130	183200	197925395	4105	4105	4105	4105	0
34	20231130	183100	197925395	4105	4105	4105	4105	0
35	20231130	183000	197925395	4105	4105	4105	4105	0
36	20231130	182900	197925395	4105	4105	4105	4105	0
37	20231130	182800	197925395	4105	4105	4105	4105	0
38	20231130	182700	197925395	4105	4105	4105	4105	0
39	20231130	182600	197925395	4105	4105	4105	4105	0
40	20231130	182500	197925395	4105	4105	4105	4105	0
41	20231130	182400	197925395	4105	4105	4105	4105	0
42	20231130	182300	197925395	4105	4105	4105	4105	0
43	20231130	182200	197925395	4105	4105	4105	4105	0
44	20231130	182100	197925395	4105	4105	4105	4105	0
45	20231130	182000	197925395	4105	4105	4105	4105	0
46	20231130	181900	197925395	4105	4105	4105	4105	0
47	20231130	181800	197925395	4105	4105	4105	4105	0
48	20231130	181700	197925395	4105	4105	4105	4105	0
49	20231130	181600	197925395	4105	4105	4105	4105	0
50	20231130	181500	197925395	4105	4105	4105	4105	0
51	20231130	181400	197925395	4105	4105	4105	4105	0
52	20231130	181300	197925395	4105	4105	4105	4105	0
53	20231130	181200	197925395	4105	4105	4105	4105	0
54	20231130	181100	197925395	4105	4105	4105	4105	0
55	20231130	181000	197925395	4105	4105	4105	4105	0
56	20231130	180900	197925395	4105	4105	4105	4105	0
57	20231130	180800	197925395	4105	4105	4105	4105	0
58	20231130	180700	197925395	4105	4105	4105	4105	0
59	20231130	180600	197925395	4105	4105	4105	4105	0
60	20231130	180500	197925395	4105	4105	4105	4105	0
61	20231130	180400	197925395	4105	4105	4105	4105	0
62	20231130	180300	197925395	4105	4105	4105	4105	1458
63	20231130	180200	197925395	4105	4105	4105	4105	0
64	20231130	180100	197925395	4105	4105	4105	4105	0
65	20231130	180000	197925395	4105	4105	4105	4105	0
66	20231130	175900	197925395	4105	4105	4105	4105	0
67	20231130	175800	197925395	4105	4105	4105	4105	0
68	20231130	175700	197925395	4105	4105	4105	4105	0
69	20231130	175600	197925395	4105	4105	4105	4105	0
70	20231130	175500	197925395	4105	4105	4105	4105	0
71	20231130	175400	197925395	4105	4105	4105	4105	0
72	20231130	175300	197925395	4105	4105	4105	4105	0
73	20231130	175200	197925395	4105	4105	4105	4105	0
74	20231130	175100	197925395	4105	4105	4105	4105	0
75	20231130	175000	197925395	4105	4105	4105	4105	0
76	20231130	174900	197925395	4105	4105	4105	4105	0
77	20231130	174800	197925395	4105	4105	4105	4105	0
78	20231130	174700	197925395	4105	4105	4105	4105	0
79	20231130	174600	197925395	4105	4105	4105	4105	0
80	20231130	174500	197925395	4105	4105	4105	4105	0
81	20231130	174400	197925395	4105	4105	4105	4105	0
82	20231130	174300	197925395	4105	4105	4105	4105	0
83	20231130	174200	197925395	4105	4105	4105	4105	0
84	20231130	174100	197925395	4105	4105	4105	4105	0
85	20231130	174000	197925395	4105	4105	4105	4105	0
86	20231130	173900	197925395	4105	4105	4105	4105	0
87	20231130	173800	197925395	4105	4105	4105	4105	0
88	20231130	173700	197925395	4105	4105	4105	4105	0
89	20231130	173600	197925395	4105	4105	4105	4105	0
90	20231130	173500	197925395	4105	4105	4105	4105	0
91	20231130	173400	197925395	4105	4105	4105	4105	0
92	20231130	173300	197925395	4105	4105	4105	4105	1458
93	20231130	173200	197925395	4105	4105	4105	4105	0
94	20231130	173100	197925395	4105	4105	4105	4105	0
95	20231130	173000	197925395	4105	4105	4105	4105	0
96	20231130	172900	197925395	4105	4105	4105	4105	0
97	20231130	172800	197925395	4105	4105	4105	4105	0
98	20231130	172700	197925395	4105	4105	4105	4105	0
99	20231130	172600	197925395	4105	4105	4105	4105	0
100	20231130	172500	197925395	4105	4105	4105	4105	0
101	20231130	172400	197925395	4105	4105	4105	4105	0
102	20231130	172300	197925395	4105	4105	4105	4105	0
103	20231130	172200	197925395	4105	4105	4105	4105	0
104	20231130	172100	197925395	4105	4105	4105	4105	0
105	20231130	172000	197925395	4105	4105	4105	4105	0
106	20231130	171900	197925395	4105	4105	4105	4105	0
107	20231130	171800	197925395	4105	4105	4105	4105	0
108	20231130	171700	197925395	4105	4105	4105	4105	0
109	20231130	171600	197925395	4105	4105	4105	4105	0
110	20231130	171500	197925395	4105	4105	4105	4105	0
111	20231130	171400	197925395	4105	4105	4105	4105	0
112	20231130	171300	197925395	4105	4105	4105	4105	0
113	20231130	171200	197925395	4105	4105	4105	4105	0
114	20231130	171100	197925395	4105	4105	4105	4105	0
115	20231130	171000	197925395	4105	4105	4105	4105	0
116	20231130	170900	197925395	4105	4105	4105	4105	0
117	20231130	170800	197925395	4105	4105	4105	4105	0
118	20231130	170700	197925395	4105	4105	4105	4105	0
119	20231130	170600	197925395	4105	4105	4105	4105	0
120	20231130	170500	197925395	4105	4105	4105	4105	0
121	20231130	170400	197925395	4105	4105	4105	4105	0
122	20231130	170300	197925395	4105	4105	4105	4105	1458
123	20231130	170200	197925395	4105	4105	4105	4105	0
124	20231130	170100	197925395	4105	4105	4105	4105	0
125	20231130	170000	197925395	4105	4105	4105	4105	0
126	20231130	165900	197925395	4105	4105	4105	4105	0
127	20231130	165800	197925395	4105	4105	4105	4105	0
128	20231130	165700	197925395	4105	4105	4105	4105	0
129	20231130	165600	197925395	4105	4105	4105	4105	0
130	20231130	165500	197925395	4105	4105	4105	4105	0
131	20231130	165400	197925395	4105	4105	4105	4105	0
132	20231130	165300	197925395	4105	4105	4105	4105	0
133	20231130	165200	197925395	4105	4105	4105	4105	0
134	20231130	165100	197925395	4105	4105	4105	4105	0
135	20231130	165000	197925395	4105	4105	4105	4105	0
136	20231130	164900	197925395	4105	4105	4105	4105	0
137	20231130	164800	197925395	4105	4105	4105	4105	0
138	20231130	164700	197925395	4105	4105	4105	4105	0
139	20231130	164600	197925395	4105	4105	4105	4105	0
140	20231130	164500	197925395	4105	4105	4105	4105	0
141	20231130	164400	197925395	4105	4105	4105	4105	0
142	20231130	164300	197925395	4105	4105	4105	4105	0
143	20231130	164200	197925395	4105	4105	4105	4105	0
144	20231130	164100	197925395	4105	4105	4105	4105	0
145	20231130	164000	197925395	4105	4105	4105	4105	0
146	20231130	163900	197925395	4105	4105	4105	4105	0
147	20231130	163800	197925395	4105	4105	4105	4105	0
148	20231130	163700	197925395	4105	4105	4105	4105	0
149	20231130	163600	197925395	4105	4105	4105	4105	0
150	20231130	163500	197925395	4105	4105	4105	4105	0
151	20231130	163400	197925395	4105	4105	4105	4105	0
152	20231130	163300	197925395	4105	4105	4105	4105	1458
153	20231130	163200	197925395	4105	4105	4105	4105	0
154	20231130	163100	197925395	4105	4105	4105	4105	0
155	20231130	163000	197925395	4105	4105	4105	4105	0
156	20231130	162900	197925395	4105	4105	4105	4105	0
157	20231130	162800	197925395	4105	4105	4105	4105	0
158	20231130	162700	197925395	4105	4105	4105	4105	0
159	20231130	162600	197925395	4105	4105	4105	4105	0
160	20231130	162500	197925395	4105	4105	4105	4105	0
161	20231130	162400	197925395	4105	4105	4105	4105	0
162	20231130	162300	197925395	4105	4105	4105	4105	0
163	20231130	162200	197925395	4105	4105	4105	4105	0
164	20231130	162100	197925395	4105	4105	4105	4105	0
165	20231130	162000	197925395	4105	4105	4105	4105	0
166	20231130	161900	197925395	4105	4105	4105	4105	0
167	20231130	161800	197925395	4105	4105	4105	4105	0
168	20231130	161700	197925395	4105	4105	4105	4105	0
169	20231130	161600	197925395	4105	4105	4105	4105	0
170	20231130	161500	197925395	4105	4105	4105	4105	0
171	20231130	161400	197925395	4105	4105	4105	4105	0
172	20231130	161300	197925395	4105	4105	4105	4105	0
173	20231130	161200	197925395	4105	4105	4105	4105	0
174	20231130	161100	197925395	4105	4105	4105	4105	0
175	20231130	161000	197925395	4105	4105	4105	4105	0
176	20231130	160900	197925395	4105	4105	4105	4105	0
177	20231130	160800	197925395	4105	4105	4105	4105	0
178	20231130	160700	197925395	4105	4105	4105	4105	0
179	20231130	160600	197925395	4105	4105	4105	4105	0
180	20231130	160500	197925395	4105	4105	4105	4105	0
181	20231130	160400	197925395	4105	4105	4105	4105	0
182	20231130	160300	197925395	4105	4105	4105	4105	1458
183	20231130	160200	197925395	4105	4105	4105	4105	0
184	20231130	160100	197925395	4105	4105	4105	4105	0
185	20231130	160000	197925395	4105	4105	4105	4105	0
186	20231130	155900	197925395	4105	4105	4105	4105	0
187	20231130	155800	197925395	4105	4105	4105	4105	0
188	20231130	155700	197925395	4105	4105	4105	4105	0
189	20231130	155600	197925395	4105	4105	4105	4105	0
190	20231130	155500	197925395	4105	4105	4105	4105	0
191	20231130	155400	197925395	4105	4105	4105	4105	0
192	20231130	155300	197925395	4105	4105	4105	4105	0
193	20231130	155200	197925395	4105	4105	4105	4105	0
194	20231130	155100	197925395	4105	4105	4105	4105	0
195	20231130	155000	197925395	4105	4105	4105	4105	0
196	20231130	154900	197925395	4105	4105	4105	4105	0
197	20231130	154800	197925395	4105	4105	4105	4105	0
198	20231130	154700	197925395	4105	4105	4105	4105	0
199	20231130	154600	197925395	4105	4105	4105	4105	0
200	20231130	154500	197925395	4105	4105	4105	4105	0
201	20231130	154400	197925395	4105	4105	4105	4105	0
202	20231130	154300	197925395	4105	4105	4105	4105	0
203	20231130	154200	197925395	4105	4105	4105	4105	0
204	20231130	154100	197925395	4105	4105	4105	4105	0
205	20231130	154000	197925395	4105	4105	4105	4105	0
206	20231130	153900	197925395	4105	4105	4105	4105	0
207	20231130	153800	197925395	4105	4105	4105	4105	0
208	20231130	153700	197925395	4105	4105	4105	4105	0
209	20231130	153600	197925395	4105	4105	4105	4105	0
210	20231130	153500	197925395	4105	4105	4105	4105	0
211	20231130	153400	197925395	4105	4105	4105	4105	0
212	20231130	153300	197925395	4105	4105	4105	4105	1458
213	20231130	153200	197925395	4105	4105	4105	4105	0
214	20231130	153100	197925395	4105	4105	4105	4105	0
215	20231130	153000	197925395	4105	4105	4105	4105	1458
216	20231130	152900	191940305	4115	4115	4115	4115	0
217	20231130	152800	191940305	4115	4115	4115	4115	0
218	20231130	152700	191940305	4115	4115	4115	4115	0
219	20231130	152600	191940305	4115	4115	4115	4115	0
220	20231130	152500	191940305	4115	4115	4115	4115	0
221	20231130	152400	191940305	4115	4115	4115	4115	0
222	20231130	152300	191940305	4115	4115	4115	4115	0
223	20231130	152200	191940305	4115	4115	4115	4115	0
224	20231130	152100	191940305	4115	4115	4115	4115	0
225	20231130	152000	191940305	4115	4115	4115	4115	0
226	20231130	151900	191940305	4115	4120	4140	4115	10
227	20231130	151800	191899030	4115	4115	4145	4115	201
228	20231130	151700	191068365	4115	4115	4130	4115	301
229	20231130	151600	189825715	4110	4110	4110	4110	81
230	20231130	151500	189492805	4110	4120	4120	4110	756
231	20231130	151400	186382245	4120	4125	4125	4120	168
232	20231130	151300	185689405	4130	4130	4130	4130	0
233	20231130	151200	185689405	4130	4130	4130	4130	844
234	20231130	151100	182203685	4135	4135	4135	4135	921
235	20231130	151000	178395350	4135	4140	4145	4135	64
236	20231130	150900	178130690	4135	4140	4140	4135	53
237	20231130	150800	177911275	4135	4135	4135	4135	0
238	20231130	150700	177911275	4135	4135	4135	4135	0
239	20231130	150600	177911275	4135	4140	4140	4135	787
240	20231130	150500	174653100	4145	4140	4145	4140	5
241	20231130	150400	174632395	4145	4145	4145	4145	150
242	20231130	150300	174010645	4145	4145	4145	4145	0
243	20231130	150200	174010645	4145	4145	4145	4145	1
244	20231130	150100	174006500	4140	4145	4145	4140	81
245	20231130	150000	173670760	4140	4140	4140	4140	138
246	20231130	145900	173099440	4140	4140	4140	4140	0
247	20231130	145800	173099440	4140	4140	4140	4140	0
248	20231130	145700	173099440	4140	4140	4140	4140	0
249	20231130	145600	173099440	4140	4140	4140	4140	104
250	20231130	145500	172668880	4140	4140	4140	4140	1
251	20231130	145400	172664740	4145	4145	4145	4145	0
252	20231130	145300	172664740	4145	4145	4145	4145	1083
253	20231130	145200	168175705	4145	4145	4145	4145	25
254	20231130	145100	168072080	4145	4145	4145	4145	1
255	20231130	145000	168067935	4140	4140	4140	4140	0
256	20231130	144900	168067935	4140	4140	4140	4140	26
257	20231130	144800	167960295	4140	4140	4140	4140	3
258	20231130	144700	167947875	4145	4145	4145	4145	0
259	20231130	144600	167947875	4145	4145	4145	4145	0
260	20231130	144500	167947875	4145	4145	4145	4145	0
261	20231130	144400	167947875	4145	4145	4145	4145	251
262	20231130	144300	166907480	4145	4145	4145	4145	0
263	20231130	144200	166907480	4145	4145	4145	4145	168
264	20231130	144100	166211120	4145	4145	4145	4145	0
265	20231130	144000	166211120	4145	4145	4145	4145	0
266	20231130	143900	166211120	4145	4145	4145	4145	14
267	20231130	143800	166153090	4140	4140	4140	4140	0
268	20231130	143700	166153090	4140	4140	4140	4140	0
269	20231130	143600	166153090	4140	4140	4140	4140	121
270	20231130	143500	165652150	4140	4135	4140	4135	13
271	20231130	143400	165598390	4150	4150	4150	4150	0
272	20231130	143300	165598390	4150	4150	4150	4150	0
273	20231130	143200	165598390	4150	4150	4150	4150	0
274	20231130	143100	165598390	4150	4150	4150	4150	0
275	20231130	143000	165598390	4150	4150	4150	4150	0
276	20231130	142900	165598390	4150	4140	4150	4140	70
277	20231130	142800	165308240	4135	4135	4135	4135	144
278	20231130	142700	164712800	4135	4135	4135	4135	1
279	20231130	142600	164708665	4145	4140	4155	4135	600
280	20231130	142500	162218675	4135	4135	4135	4135	0
281	20231130	142400	162218675	4135	4135	4135	4135	0
282	20231130	142300	162218675	4135	4140	4140	4135	126
283	20231130	142200	161697045	4155	4155	4155	4155	0
284	20231130	142100	161697045	4155	4155	4155	4155	0
285	20231130	142000	161697045	4155	4155	4155	4155	0
286	20231130	141900	161697045	4155	4155	4155	4155	48
287	20231130	141800	161497605	4155	4155	4155	4155	66
288	20231130	141700	161223375	4155	4155	4155	4155	3
289	20231130	141600	161210910	4155	4150	4155	4150	239
290	20231130	141500	160219055	4150	4150	4150	4150	0
291	20231130	141400	160219055	4150	4150	4150	4150	0
292	20231130	141300	160219055	4150	4150	4150	4150	7
293	20231130	141200	160190005	4145	4135	4145	4135	3
294	20231130	141100	160177585	4130	4125	4130	4125	2
295	20231130	141000	160169330	4120	4130	4130	4115	163
296	20231130	140900	159496885	4130	4140	4140	4130	725
297	20231130	140800	156499000	4155	4155	4155	4155	103
298	20231130	140700	156071035	4140	4140	4140	4140	0
299	20231130	140600	156071035	4140	4140	4140	4140	2
300	20231130	140500	156062755	4140	4140	4140	4140	4
301	20231130	140400	156046195	4155	4155	4155	4155	0
302	20231130	140300	156046195	4155	4135	4155	4135	145
303	20231130	140200	155446550	4135	4135	4135	4135	0
304	20231130	140100	155446550	4135	4135	4135	4135	0
305	20231130	140000	155446550	4135	4140	4155	4135	29
306	20231130	135900	155326480	4140	4135	4140	4135	299
307	20231130	135800	154090110	4135	4140	4140	4135	358
308	20231130	135700	152609420	4145	4145	4145	4145	21
309	20231130	135600	152522375	4140	4140	4140	4140	0
310	20231130	135500	152522375	4140	4140	4140	4140	0
311	20231130	135400	152522375	4140	4145	4145	4140	545
312	20231130	135300	150265630	4155	4150	4155	4150	109
313	20231130	135200	149812985	4155	4155	4155	4155	0
314	20231130	135100	149812985	4155	4155	4155	4155	0
315	20231130	135000	149812985	4155	4155	4155	4155	1
316	20231130	134900	149808830	4145	4145	4145	4145	0
317	20231130	134800	149808830	4145	4145	4145	4145	0
318	20231130	134700	149808830	4145	4145	4145	4145	35
319	20231130	134600	149663755	4155	4155	4155	4155	0
320	20231130	134500	149663755	4155	4155	4155	4155	0
321	20231130	134400	149663755	4155	4155	4155	4155	0
322	20231130	134300	149663755	4155	4155	4155	4155	0
323	20231130	134200	149663755	4155	4145	4155	4140	61
324	20231130	134100	149411020	4150	4155	4155	4150	1481
325	20231130	134000	143260755	4160	4160	4160	4160	1
326	20231130	133900	143256595	4160	4160	4160	4160	4036
327	20231130	133800	126466835	4160	4155	4160	4155	48
328	20231130	133700	126267205	4160	4160	4160	4160	0
329	20231130	133600	126267205	4160	4160	4160	4160	0
330	20231130	133500	126267205	4160	4160	4160	4160	0
331	20231130	133400	126267205	4160	4155	4160	4155	6
332	20231130	133300	126242270	4160	4160	4160	4160	1
333	20231130	133200	126238110	4155	4155	4155	4155	0
334	20231130	133100	126238110	4155	4155	4155	4155	0
335	20231130	133000	126238110	4155	4155	4155	4155	2
336	20231130	132900	126229800	4160	4160	4160	4160	0
337	20231130	132800	126229800	4160	4160	4160	4160	0
338	20231130	132700	126229800	4160	4160	4160	4160	0
339	20231130	132600	126229800	4160	4160	4160	4160	0
340	20231130	132500	126229800	4160	4160	4160	4160	3
341	20231130	132400	126217320	4155	4155	4155	4155	113
342	20231130	132300	125747805	4150	4150	4150	4150	243
343	20231130	132200	124739355	4150	4150	4150	4150	1
344	20231130	132100	124735205	4155	4155	4155	4155	0
345	20231130	132000	124735205	4155	4155	4155	4155	0
346	20231130	131900	124735205	4155	4155	4155	4155	2
347	20231130	131800	124726895	4145	4145	4145	4145	0
348	20231130	131700	124726895	4145	4145	4145	4145	0
349	20231130	131600	124726895	4145	4145	4145	4145	0
350	20231130	131500	124726895	4145	4145	4145	4145	0
351	20231130	131400	124726895	4145	4145	4145	4145	0
352	20231130	131300	124726895	4145	4145	4145	4145	0
353	20231130	131200	124726895	4145	4145	4145	4145	0
354	20231130	131100	124726895	4145	4145	4145	4145	22
355	20231130	131000	124635705	4160	4160	4160	4160	0
356	20231130	130900	124635705	4160	4160	4160	4160	1
357	20231130	130800	124631545	4160	4160	4160	4160	0
358	20231130	130700	124631545	4160	4160	4160	4160	0
359	20231130	130600	124631545	4160	4160	4160	4160	168
360	20231130	130500	123932665	4160	4160	4160	4160	0
361	20231130	130400	123932665	4160	4160	4160	4160	1
362	20231130	130300	123928505	4160	4160	4160	4160	0
363	20231130	130200	123928505	4160	4160	4160	4160	0
364	20231130	130100	123928505	4160	4160	4160	4160	358
365	20231130	130000	122439225	4160	4160	4160	4160	0
366	20231130	125900	122439225	4160	4160	4160	4160	0
367	20231130	125800	122439225	4160	4160	4160	4160	0
368	20231130	125700	122439225	4160	4160	4160	4160	0
369	20231130	125600	122439225	4160	4160	4160	4160	1
370	20231130	125500	122435065	4145	4160	4160	4145	1501
371	20231130	125400	116207855	4155	4155	4155	4155	0
372	20231130	125300	116207855	4155	4155	4155	4155	0
373	20231130	125200	116207855	4155	4155	4155	4155	553
374	20231130	125100	113910140	4155	4155	4155	4155	0
375	20231130	125000	113910140	4155	4155	4155	4155	0
376	20231130	124900	113910140	4155	4155	4155	4155	0
377	20231130	124800	113910140	4155	4155	4155	4155	0
378	20231130	124700	113910140	4155	4160	4160	4155	63
379	20231130	124600	113648345	4160	4160	4160	4160	0
380	20231130	124500	113648345	4160	4160	4160	4160	2
381	20231130	124400	113640025	4160	4160	4160	4160	0
382	20231130	124300	113640025	4160	4160	4160	4160	0
383	20231130	124200	113640025	4160	4160	4160	4160	0
384	20231130	124100	113640025	4160	4160	4160	4160	0
385	20231130	124000	113640025	4160	4160	4160	4160	0
386	20231130	123900	113640025	4160	4155	4160	4155	123
387	20231130	123800	113128950	4145	4145	4145	4145	0
388	20231130	123700	113128950	4145	4145	4145	4145	1
389	20231130	123600	113124805	4160	4160	4160	4160	0
390	20231130	123500	113124805	4160	4160	4160	4160	0
391	20231130	123400	113124805	4160	4160	4160	4160	3
392	20231130	123300	113112325	4160	4160	4160	4160	0
393	20231130	123200	113112325	4160	4145	4160	4145	38
394	20231130	123100	112954555	4150	4160	4160	4150	122
395	20231130	123000	112447055	4160	4160	4160	4160	4
396	20231130	122900	112430415	4155	4155	4155	4155	193
397	20231130	122800	111628500	4155	4155	4155	4155	0
398	20231130	122700	111628500	4155	4155	4155	4155	0
399	20231130	122600	111628500	4155	4155	4155	4155	4
400	20231130	122500	111611880	4155	4155	4155	4155	42
401	20231130	122400	111437370	4155	4155	4155	4155	0
402	20231130	122300	111437370	4155	4155	4155	4155	1
403	20231130	122200	111433215	4140	4145	4155	4140	13
404	20231130	122100	111379320	4140	4140	4140	4140	0
405	20231130	122000	111379320	4140	4140	4140	4140	407
406	20231130	121900	109694340	4160	4160	4160	4160	4
407	20231130	121800	109677700	4160	4160	4160	4160	0
408	20231130	121700	109677700	4160	4160	4160	4160	0
409	20231130	121600	109677700	4160	4160	4160	4160	0
410	20231130	121500	109677700	4160	4140	4160	4140	57
411	20231130	121400	109441490	4140	4145	4145	4140	98
412	20231130	121300	109035355	4140	4140	4140	4140	0
413	20231130	121200	109035355	4140	4150	4150	4140	871
414	20231130	121100	105428430	4145	4150	4150	4145	144
415	20231130	121000	104831020	4155	4155	4155	4155	2
416	20231130	120900	104822710	4150	4150	4150	4150	1
417	20231130	120800	104818560	4160	4160	4160	4160	4
418	20231130	120700	104801920	4150	4150	4150	4150	38
419	20231130	120600	104644220	4160	4160	4160	4160	0
420	20231130	120500	104644220	4160	4160	4160	4160	84
421	20231130	120400	104294780	4160	4150	4160	4150	310
422	20231130	120300	103008240	4160	4160	4160	4160	0
423	20231130	120200	103008240	4160	4160	4160	4160	0
424	20231130	120100	103008240	4160	4160	4160	4160	4
425	20231130	120000	102991600	4150	4160	4160	4150	129
426	20231130	115900	102455340	4160	4160	4160	4160	0
427	20231130	115800	102455340	4160	4160	4160	4160	0
428	20231130	115700	102455340	4160	4160	4160	4160	5
429	20231130	115600	102434540	4150	4150	4150	4150	38
430	20231130	115500	102276840	4160	4160	4160	4160	1
431	20231130	115400	102272680	4150	4150	4150	4150	389
432	20231130	115300	100658330	4150	4150	4160	4150	104
433	20231130	115200	100226690	4165	4165	4165	4165	0
434	20231130	115100	100226690	4165	4165	4165	4165	0
435	20231130	115000	100226690	4165	4165	4165	4165	4
436	20231130	114900	100210030	4150	4150	4150	4150	38
437	20231130	114800	100052330	4165	4165	4165	4165	0
438	20231130	114700	100052330	4165	4165	4165	4165	0
439	20231130	114600	100052330	4165	4165	4165	4165	4
440	20231130	114500	100035670	4150	4165	4165	4150	311
441	20231130	114400	98744585	4165	4165	4165	4165	0
442	20231130	114300	98744585	4165	4165	4165	4165	0
443	20231130	114200	98744585	4165	4150	4165	4150	42
444	20231130	114100	98570240	4150	4155	4155	4150	1212
445	20231130	114000	93534390	4155	4165	4165	4155	195
446	20231130	113900	92722245	4165	4165	4165	4165	4
447	20231130	113800	92705585	4165	4155	4165	4155	40
448	20231130	113700	92539375	4165	4165	4165	4165	0
449	20231130	113600	92539375	4165	4165	4165	4165	28
450	20231130	113500	92422755	4165	4165	4165	4165	4
451	20231130	113400	92406095	4155	4155	4155	4155	39
452	20231130	113300	92244050	4165	4160	4165	4160	35
453	20231130	113200	92098445	4160	4160	4160	4160	0
454	20231130	113100	92098445	4160	4160	4160	4155	2105
455	20231130	113000	83341650	4160	4160	4160	4160	0
456	20231130	112900	83341650	4160	4160	4160	4160	1418
457	20231130	112800	77442770	4160	4160	4160	4160	4
458	20231130	112700	77426130	4155	4155	4155	4155	40
459	20231130	112600	77259930	4155	4155	4155	4155	4
460	20231130	112500	77243310	4160	4160	4160	4160	91
461	20231130	112400	76864750	4160	4160	4160	4160	4
462	20231130	112300	76848110	4155	4160	4160	4155	280
463	20231130	112200	75683505	4160	4160	4160	4160	0
464	20231130	112100	75683505	4160	4160	4160	4160	0
465	20231130	112000	75683505	4160	4155	4160	4155	43
466	20231130	111900	75504820	4160	4160	4160	4160	0
467	20231130	111800	75504820	4160	4160	4160	4160	0
468	20231130	111700	75504820	4160	4160	4160	4160	4
469	20231130	111600	75488180	4155	4155	4155	4155	39
470	20231130	111500	75326135	4165	4165	4165	4165	0
471	20231130	111400	75326135	4165	4160	4165	4160	30
472	20231130	111300	75201315	4160	4160	4160	4160	4
473	20231130	111200	75184675	4155	4160	4165	4155	47
474	20231130	111100	74989335	4165	4165	4165	4165	0
475	20231130	111000	74989335	4165	4155	4165	4155	6
476	20231130	110900	74964375	4160	4155	4165	4155	106
477	20231130	110800	74523905	4155	4155	4155	4155	392
478	20231130	110700	72895145	4155	4155	4155	4155	58
479	20231130	110600	72654155	4165	4165	4165	4155	34
480	20231130	110500	72512835	4155	4155	4155	4155	39
481	20231130	110400	72350790	4165	4155	4165	4155	30
482	20231130	110300	72226130	4155	4155	4155	4155	0
483	20231130	110200	72226130	4155	4155	4165	4155	62
484	20231130	110100	71968480	4155	4155	4155	4155	96
485	20231130	110000	71569600	4165	4165	4165	4165	0
486	20231130	105900	71569600	4165	4160	4165	4160	18
487	20231130	105800	71494715	4160	4155	4160	4155	43
488	20231130	105700	71316030	4160	4160	4160	4160	0
489	20231130	105600	71316030	4160	4160	4160	4160	0
490	20231130	105500	71316030	4160	4160	4160	4160	4
491	20231130	105400	71299390	4160	4160	4160	4160	14
492	20231130	105300	71241150	4160	4160	4160	4160	0
493	20231130	105200	71241150	4160	4160	4160	4155	652
494	20231130	105100	68529000	4165	4165	4165	4165	4
495	20231130	105000	68512340	4160	4165	4165	4160	40
496	20231130	104900	68345935	4160	4160	4160	4160	1010
497	20231130	104800	64144335	4165	4160	4165	4160	114
498	20231130	104700	63670040	4165	4160	4165	4160	43
499	20231130	104600	63491140	4165	4165	4165	4165	0
500	20231130	104500	63491140	4165	4165	4165	4165	0
501	20231130	104400	63491140	4165	4165	4165	4165	4
502	20231130	104300	63474480	4165	4160	4165	4160	215
503	20231130	104200	62580075	4160	4160	4160	4160	0
504	20231130	104100	62580075	4160	4160	4160	4160	24
505	20231130	104000	62480235	4160	4160	4160	4160	4
506	20231130	103900	62463595	4160	4165	4165	4155	357
507	20231130	103800	60978595	4165	4165	4165	4165	0
508	20231130	103700	60978595	4165	4165	4165	4165	0
509	20231130	103600	60978595	4165	4160	4165	4160	43
510	20231130	103500	60799695	4165	4165	4165	4165	49
511	20231130	103400	60595610	4165	4165	4165	4165	0
512	20231130	103300	60595610	4165	4165	4165	4160	70
513	20231130	103200	60304385	4160	4160	4160	4160	39
514	20231130	103100	60142145	4165	4165	4165	4165	0
515	20231130	103000	60142145	4165	4165	4165	4165	0
516	20231130	102900	60142145	4165	4165	4165	4165	4
517	20231130	102800	60125485	4160	4160	4160	4160	307
518	20231130	102700	58848365	4165	4165	4165	4165	0
519	20231130	102600	58848365	4165	4165	4165	4165	0
520	20231130	102500	58848365	4165	4160	4165	4160	43
521	20231130	102400	58669465	4165	4165	4165	4165	0
522	20231130	102300	58669465	4165	4165	4165	4165	574
523	20231130	102200	56278755	4165	4165	4165	4165	506
524	20231130	102100	54171265	4160	4160	4160	4160	40
525	20231130	102000	54004865	4165	4165	4165	4165	45
526	20231130	101900	53817440	4165	4165	4165	4165	0
527	20231130	101800	53817440	4165	4165	4165	4165	4
528	20231130	101700	53800780	4155	4155	4155	4155	39
529	20231130	101600	53638735	4165	4165	4165	4165	0
530	20231130	101500	53638735	4165	4165	4165	4165	331
531	20231130	101400	52260120	4165	4155	4165	4155	44
532	20231130	101300	52077250	4165	4165	4165	4165	0
533	20231130	101200	52077250	4165	4165	4165	4165	250
534	20231130	101100	51036000	4165	4165	4165	4165	4
535	20231130	101000	51019340	4155	4155	4155	4155	39
536	20231130	100900	50857295	4155	4155	4155	4155	0
537	20231130	100800	50857295	4155	4155	4155	4155	320
538	20231130	100700	49527695	4165	4165	4165	4165	4
539	20231130	100600	49511035	4165	4150	4165	4150	40
540	20231130	100500	49345020	4170	4170	4170	4170	0
541	20231130	100400	49345020	4170	4165	4170	4165	55
542	20231130	100300	49115935	4165	4145	4165	4145	43
543	20231130	100200	48937620	4165	4155	4165	4155	20
544	20231130	100100	48854475	4155	4155	4155	4155	1
545	20231130	100000	48850320	4155	4155	4155	4155	0
546	20231130	095900	48850320	4155	4145	4155	4145	52
547	20231130	095800	48634740	4150	4150	4150	4150	0
548	20231130	095700	48634740	4150	4150	4150	4150	289
549	20231130	095600	47435390	4150	4150	4150	4150	14
550	20231130	095500	47377290	4150	4150	4150	4150	17
551	20231130	095400	47306740	4155	4155	4155	4155	0
552	20231130	095300	47306740	4155	4155	4155	4155	0
553	20231130	095200	47306740	4155	4155	4155	4155	19
554	20231130	095100	47227795	4155	4155	4155	4155	0
555	20231130	095000	47227795	4155	4155	4155	4155	14
556	20231130	094900	47169625	4155	4155	4155	4155	0
557	20231130	094800	47169625	4155	4155	4155	4155	25
558	20231130	094700	47065750	4155	4155	4155	4155	0
559	20231130	094600	47065750	4155	4155	4155	4155	0
560	20231130	094500	47065750	4155	4155	4155	4155	1
561	20231130	094400	47061595	4145	4145	4145	4145	39
562	20231130	094300	46899940	4145	4165	4175	4145	8
563	20231130	094200	46866620	4170	4170	4170	4145	156
564	20231130	094100	46216155	4145	4170	4170	4145	504
565	20231130	094000	44126975	4145	4175	4175	4145	131
566	20231130	093900	43581220	4175	4175	4175	4175	0
567	20231130	093800	43581220	4175	4170	4175	4170	2
568	20231130	093700	43572875	4170	4165	4175	4140	98
569	20231130	093600	43165555	4160	4160	4160	4160	3
570	20231130	093500	43153075	4160	4160	4160	4160	0
571	20231130	093400	43153075	4160	4160	4160	4160	4
572	20231130	093300	43136435	4135	4135	4135	4135	39
573	20231130	093200	42975170	4160	4160	4160	4160	331
574	20231130	093100	41598210	4160	4140	4160	4140	10
575	20231130	093000	41556660	4135	4135	4135	4135	0
576	20231130	092900	41556660	4135	4135	4135	4135	169
577	20231130	092800	40857845	4135	4150	4150	4135	175
578	20231130	092700	40132550	4150	4160	4160	4150	204
579	20231130	092600	39285120	4160	4160	4160	4160	1093
580	20231130	092500	34738240	4160	4170	4175	4160	450
581	20231130	092400	32863730	4175	4170	4175	4170	25
582	20231130	092300	32759360	4170	4170	4170	4170	5
583	20231130	092200	32738510	4170	4170	4170	4170	39
584	20231130	092100	32575880	4185	4190	4190	4185	126
585	20231130	092000	32048005	4225	4180	4225	4180	34
586	20231130	091900	31905565	4185	4185	4185	4185	0
587	20231130	091800	31905565	4185	4185	4185	4185	20
588	20231130	091700	31821865	4240	4200	4240	4200	19
589	20231130	091600	31741985	4180	4155	4180	4155	603
590	20231130	091500	29229260	4145	4150	4150	4145	40
591	20231130	091400	29063455	4145	4145	4145	4145	0
592	20231130	091300	29063455	4145	4145	4145	4145	56
593	20231130	091200	28831335	4140	4140	4140	4140	0
594	20231130	091100	28831335	4140	4140	4140	4140	0
595	20231130	091000	28831335	4140	4160	4160	4140	245
596	20231130	090900	27814895	4160	4160	4160	4160	305
597	20231130	090800	26546095	4165	4165	4165	4165	0
598	20231130	090700	26546095	4165	4165	4165	4165	3
599	20231130	090600	26533600	4165	4160	4170	4160	13
600	20231130	090500	26479455	4165	4160	4165	4130	29
601	20231130	090400	26358720	4130	4155	4165	4130	93
602	20231130	090300	25974475	4130	4135	4165	4130	1549
603	20231130	090200	19576815	4120	4120	4120	4120	0
604	20231130	090100	19576815	4120	4120	4120	4120	0
605	20231130	090000	19576815	4120	4170	4170	4100	3905