KissMeData/060590/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193700	1147534840	9570	9570	9570	9570	2011
3	20231130	193600	1147534840	9570	9570	9570	9570	0
4	20231130	193500	1147534840	9570	9570	9570	9570	0
5	20231130	193400	1147534840	9570	9570	9570	9570	0
6	20231130	193300	1147534840	9570	9570	9570	9570	0
7	20231130	193200	1147534840	9570	9570	9570	9570	0
8	20231130	193100	1147534840	9570	9570	9570	9570	0
9	20231130	193000	1147534840	9570	9570	9570	9570	0
10	20231130	192900	1147534840	9570	9570	9570	9570	0
11	20231130	192800	1147534840	9570	9570	9570	9570	0
12	20231130	192700	1147534840	9570	9570	9570	9570	0
13	20231130	192600	1147534840	9570	9570	9570	9570	0
14	20231130	192500	1147534840	9570	9570	9570	9570	0
15	20231130	192400	1147534840	9570	9570	9570	9570	0
16	20231130	192300	1147534840	9570	9570	9570	9570	0
17	20231130	192200	1147534840	9570	9570	9570	9570	0
18	20231130	192100	1147534840	9570	9570	9570	9570	0
19	20231130	192000	1147534840	9570	9570	9570	9570	0
20	20231130	191900	1147534840	9570	9570	9570	9570	0
21	20231130	191800	1147534840	9570	9570	9570	9570	0
22	20231130	191700	1147534840	9570	9570	9570	9570	0
23	20231130	191600	1147534840	9570	9570	9570	9570	0
24	20231130	191500	1147534840	9570	9570	9570	9570	0
25	20231130	191400	1147534840	9570	9570	9570	9570	0
26	20231130	191300	1147534840	9570	9570	9570	9570	0
27	20231130	191200	1147534840	9570	9570	9570	9570	0
28	20231130	191100	1147534840	9570	9570	9570	9570	0
29	20231130	191000	1147534840	9570	9570	9570	9570	0
30	20231130	190900	1147534840	9570	9570	9570	9570	0
31	20231130	190800	1147534840	9570	9570	9570	9570	0
32	20231130	190700	1147534840	9570	9570	9570	9570	2011
33	20231130	190600	1147534840	9570	9570	9570	9570	0
34	20231130	190500	1147534840	9570	9570	9570	9570	0
35	20231130	190400	1147534840	9570	9570	9570	9570	0
36	20231130	190300	1147534840	9570	9570	9570	9570	0
37	20231130	190200	1147534840	9570	9570	9570	9570	0
38	20231130	190100	1147534840	9570	9570	9570	9570	0
39	20231130	190000	1147534840	9570	9570	9570	9570	0
40	20231130	185900	1147534840	9570	9570	9570	9570	0
41	20231130	185800	1147534840	9570	9570	9570	9570	0
42	20231130	185700	1147534840	9570	9570	9570	9570	0
43	20231130	185600	1147534840	9570	9570	9570	9570	0
44	20231130	185500	1147534840	9570	9570	9570	9570	0
45	20231130	185400	1147534840	9570	9570	9570	9570	0
46	20231130	185300	1147534840	9570	9570	9570	9570	0
47	20231130	185200	1147534840	9570	9570	9570	9570	0
48	20231130	185100	1147534840	9570	9570	9570	9570	0
49	20231130	185000	1147534840	9570	9570	9570	9570	0
50	20231130	184900	1147534840	9570	9570	9570	9570	0
51	20231130	184800	1147534840	9570	9570	9570	9570	0
52	20231130	184700	1147534840	9570	9570	9570	9570	0
53	20231130	184600	1147534840	9570	9570	9570	9570	0
54	20231130	184500	1147534840	9570	9570	9570	9570	0
55	20231130	184400	1147534840	9570	9570	9570	9570	0
56	20231130	184300	1147534840	9570	9570	9570	9570	0
57	20231130	184200	1147534840	9570	9570	9570	9570	0
58	20231130	184100	1147534840	9570	9570	9570	9570	0
59	20231130	184000	1147534840	9570	9570	9570	9570	0
60	20231130	183900	1147534840	9570	9570	9570	9570	0
61	20231130	183800	1147534840	9570	9570	9570	9570	0
62	20231130	183700	1147534840	9570	9570	9570	9570	2011
63	20231130	183600	1147534840	9570	9570	9570	9570	0
64	20231130	183500	1147534840	9570	9570	9570	9570	0
65	20231130	183400	1147534840	9570	9570	9570	9570	0
66	20231130	183300	1147534840	9570	9570	9570	9570	0
67	20231130	183200	1147534840	9570	9570	9570	9570	0
68	20231130	183100	1147534840	9570	9570	9570	9570	0
69	20231130	183000	1147534840	9570	9570	9570	9570	0
70	20231130	182900	1147534840	9570	9570	9570	9570	0
71	20231130	182800	1147534840	9570	9570	9570	9570	0
72	20231130	182700	1147534840	9570	9570	9570	9570	0
73	20231130	182600	1147534840	9570	9570	9570	9570	0
74	20231130	182500	1147534840	9570	9570	9570	9570	0
75	20231130	182400	1147534840	9570	9570	9570	9570	0
76	20231130	182300	1147534840	9570	9570	9570	9570	0
77	20231130	182200	1147534840	9570	9570	9570	9570	0
78	20231130	182100	1147534840	9570	9570	9570	9570	0
79	20231130	182000	1147534840	9570	9570	9570	9570	0
80	20231130	181900	1147534840	9570	9570	9570	9570	0
81	20231130	181800	1147534840	9570	9570	9570	9570	0
82	20231130	181700	1147534840	9570	9570	9570	9570	0
83	20231130	181600	1147534840	9570	9570	9570	9570	0
84	20231130	181500	1147534840	9570	9570	9570	9570	0
85	20231130	181400	1147534840	9570	9570	9570	9570	0
86	20231130	181300	1147534840	9570	9570	9570	9570	0
87	20231130	181200	1147534840	9570	9570	9570	9570	0
88	20231130	181100	1147534840	9570	9570	9570	9570	0
89	20231130	181000	1147534840	9570	9570	9570	9570	0
90	20231130	180900	1147534840	9570	9570	9570	9570	0
91	20231130	180800	1147534840	9570	9570	9570	9570	0
92	20231130	180700	1147534840	9570	9570	9570	9570	2011
93	20231130	180600	1147534840	9570	9570	9570	9570	0
94	20231130	180500	1147534840	9570	9570	9570	9570	0
95	20231130	180400	1147534840	9570	9570	9570	9570	0
96	20231130	180300	1147534840	9570	9570	9570	9570	0
97	20231130	180200	1147534840	9570	9570	9570	9570	0
98	20231130	180100	1147534840	9570	9570	9570	9570	0
99	20231130	180000	1147534840	9570	9570	9570	9570	0
100	20231130	175900	1147534840	9570	9570	9570	9570	0
101	20231130	175800	1147534840	9570	9570	9570	9570	0
102	20231130	175700	1147534840	9570	9570	9570	9570	0
103	20231130	175600	1147534840	9570	9570	9570	9570	0
104	20231130	175500	1147534840	9570	9570	9570	9570	0
105	20231130	175400	1147534840	9570	9570	9570	9570	0
106	20231130	175300	1147534840	9570	9570	9570	9570	0
107	20231130	175200	1147534840	9570	9570	9570	9570	0
108	20231130	175100	1147534840	9570	9570	9570	9570	0
109	20231130	175000	1147534840	9570	9570	9570	9570	0
110	20231130	174900	1147534840	9570	9570	9570	9570	0
111	20231130	174800	1147534840	9570	9570	9570	9570	0
112	20231130	174700	1147534840	9570	9570	9570	9570	0
113	20231130	174600	1147534840	9570	9570	9570	9570	0
114	20231130	174500	1147534840	9570	9570	9570	9570	0
115	20231130	174400	1147534840	9570	9570	9570	9570	0
116	20231130	174300	1147534840	9570	9570	9570	9570	0
117	20231130	174200	1147534840	9570	9570	9570	9570	0
118	20231130	174100	1147534840	9570	9570	9570	9570	0
119	20231130	174000	1147534840	9570	9570	9570	9570	0
120	20231130	173900	1147534840	9570	9570	9570	9570	0
121	20231130	173800	1147534840	9570	9570	9570	9570	0
122	20231130	173700	1147534840	9570	9570	9570	9570	2011
123	20231130	173600	1147534840	9570	9570	9570	9570	0
124	20231130	173500	1147534840	9570	9570	9570	9570	0
125	20231130	173400	1147534840	9570	9570	9570	9570	0
126	20231130	173300	1147534840	9570	9570	9570	9570	0
127	20231130	173200	1147534840	9570	9570	9570	9570	0
128	20231130	173100	1147534840	9570	9570	9570	9570	0
129	20231130	173000	1147534840	9570	9570	9570	9570	0
130	20231130	172900	1147534840	9570	9570	9570	9570	0
131	20231130	172800	1147534840	9570	9570	9570	9570	0
132	20231130	172700	1147534840	9570	9570	9570	9570	0
133	20231130	172600	1147534840	9570	9570	9570	9570	0
134	20231130	172500	1147534840	9570	9570	9570	9570	0
135	20231130	172400	1147534840	9570	9570	9570	9570	0
136	20231130	172300	1147534840	9570	9570	9570	9570	0
137	20231130	172200	1147534840	9570	9570	9570	9570	0
138	20231130	172100	1147534840	9570	9570	9570	9570	0
139	20231130	172000	1147534840	9570	9570	9570	9570	0
140	20231130	171900	1147534840	9570	9570	9570	9570	0
141	20231130	171800	1147534840	9570	9570	9570	9570	0
142	20231130	171700	1147534840	9570	9570	9570	9570	0
143	20231130	171600	1147534840	9570	9570	9570	9570	0
144	20231130	171500	1147534840	9570	9570	9570	9570	0
145	20231130	171400	1147534840	9570	9570	9570	9570	0
146	20231130	171300	1147534840	9570	9570	9570	9570	0
147	20231130	171200	1147534840	9570	9570	9570	9570	0
148	20231130	171100	1147534840	9570	9570	9570	9570	0
149	20231130	171000	1147534840	9570	9570	9570	9570	0
150	20231130	170900	1147534840	9570	9570	9570	9570	0
151	20231130	170800	1147534840	9570	9570	9570	9570	0
152	20231130	170700	1147534840	9570	9570	9570	9570	2011
153	20231130	170600	1147534840	9570	9570	9570	9570	0
154	20231130	170500	1147534840	9570	9570	9570	9570	0
155	20231130	170400	1147534840	9570	9570	9570	9570	0
156	20231130	170300	1147534840	9570	9570	9570	9570	0
157	20231130	170200	1147534840	9570	9570	9570	9570	0
158	20231130	170100	1147534840	9570	9570	9570	9570	0
159	20231130	170000	1147534840	9570	9570	9570	9570	0
160	20231130	165900	1147534840	9570	9570	9570	9570	0
161	20231130	165800	1147534840	9570	9570	9570	9570	0
162	20231130	165700	1147534840	9570	9570	9570	9570	0
163	20231130	165600	1147534840	9570	9570	9570	9570	0
164	20231130	165500	1147534840	9570	9570	9570	9570	0
165	20231130	165400	1147534840	9570	9570	9570	9570	0
166	20231130	165300	1147534840	9570	9570	9570	9570	0
167	20231130	165200	1147534840	9570	9570	9570	9570	0
168	20231130	165100	1147534840	9570	9570	9570	9570	0
169	20231130	165000	1147534840	9570	9570	9570	9570	0
170	20231130	164900	1147534840	9570	9570	9570	9570	0
171	20231130	164800	1147534840	9570	9570	9570	9570	0
172	20231130	164700	1147534840	9570	9570	9570	9570	0
173	20231130	164600	1147534840	9570	9570	9570	9570	0
174	20231130	164500	1147534840	9570	9570	9570	9570	0
175	20231130	164400	1147534840	9570	9570	9570	9570	0
176	20231130	164300	1147534840	9570	9570	9570	9570	0
177	20231130	164200	1147534840	9570	9570	9570	9570	0
178	20231130	164100	1147534840	9570	9570	9570	9570	0
179	20231130	164000	1147534840	9570	9570	9570	9570	0
180	20231130	163900	1147534840	9570	9570	9570	9570	0
181	20231130	163800	1147534840	9570	9570	9570	9570	0
182	20231130	163700	1147534840	9570	9570	9570	9570	2011
183	20231130	163600	1147534840	9570	9570	9570	9570	0
184	20231130	163500	1147534840	9570	9570	9570	9570	0
185	20231130	163400	1147534840	9570	9570	9570	9570	0
186	20231130	163300	1147534840	9570	9570	9570	9570	0
187	20231130	163200	1147534840	9570	9570	9570	9570	0
188	20231130	163100	1147534840	9570	9570	9570	9570	0
189	20231130	163000	1147534840	9570	9570	9570	9570	0
190	20231130	162900	1147534840	9570	9570	9570	9570	0
191	20231130	162800	1147534840	9570	9570	9570	9570	0
192	20231130	162700	1147534840	9570	9570	9570	9570	0
193	20231130	162600	1147534840	9570	9570	9570	9570	0
194	20231130	162500	1147534840	9570	9570	9570	9570	0
195	20231130	162400	1147534840	9570	9570	9570	9570	0
196	20231130	162300	1147534840	9570	9570	9570	9570	0
197	20231130	162200	1147534840	9570	9570	9570	9570	0
198	20231130	162100	1147534840	9570	9570	9570	9570	0
199	20231130	162000	1147534840	9570	9570	9570	9570	0
200	20231130	161900	1147534840	9570	9570	9570	9570	0
201	20231130	161800	1147534840	9570	9570	9570	9570	0
202	20231130	161700	1147534840	9570	9570	9570	9570	0
203	20231130	161600	1147534840	9570	9570	9570	9570	0
204	20231130	161500	1147534840	9570	9570	9570	9570	0
205	20231130	161400	1147534840	9570	9570	9570	9570	0
206	20231130	161300	1147534840	9570	9570	9570	9570	0
207	20231130	161200	1147534840	9570	9570	9570	9570	0
208	20231130	161100	1147534840	9570	9570	9570	9570	0
209	20231130	161000	1147534840	9570	9570	9570	9570	0
210	20231130	160900	1147534840	9570	9570	9570	9570	0
211	20231130	160800	1147534840	9570	9570	9570	9570	0
212	20231130	160700	1147534840	9570	9570	9570	9570	2011
213	20231130	160600	1147534840	9570	9570	9570	9570	0
214	20231130	160500	1147534840	9570	9570	9570	9570	0
215	20231130	160400	1147534840	9570	9570	9570	9570	0
216	20231130	160300	1147534840	9570	9570	9570	9570	0
217	20231130	160200	1147534840	9570	9570	9570	9570	0
218	20231130	160100	1147534840	9570	9570	9570	9570	0
219	20231130	160000	1147534840	9570	9570	9570	9570	0
220	20231130	155900	1147534840	9570	9570	9570	9570	0
221	20231130	155800	1147534840	9570	9570	9570	9570	0
222	20231130	155700	1147534840	9570	9570	9570	9570	0
223	20231130	155600	1147534840	9570	9570	9570	9570	0
224	20231130	155500	1147534840	9570	9570	9570	9570	0
225	20231130	155400	1147534840	9570	9570	9570	9570	0
226	20231130	155300	1147534840	9570	9570	9570	9570	0
227	20231130	155200	1147534840	9570	9570	9570	9570	0
228	20231130	155100	1147534840	9570	9570	9570	9570	0
229	20231130	155000	1147534840	9570	9570	9570	9570	0
230	20231130	154900	1147534840	9570	9570	9570	9570	0
231	20231130	154800	1147534840	9570	9570	9570	9570	0
232	20231130	154700	1147534840	9570	9570	9570	9570	0
233	20231130	154600	1147534840	9570	9570	9570	9570	0
234	20231130	154500	1147534840	9570	9570	9570	9570	0
235	20231130	154400	1147534840	9570	9570	9570	9570	0
236	20231130	154300	1147534840	9570	9570	9570	9570	0
237	20231130	154200	1147534840	9570	9570	9570	9570	0
238	20231130	154100	1147534840	9570	9570	9570	9570	0
239	20231130	154000	1147534840	9570	9570	9570	9570	0
240	20231130	153900	1147534840	9570	9570	9570	9570	0
241	20231130	153800	1147534840	9570	9570	9570	9570	0
242	20231130	153700	1147534840	9570	9570	9570	9570	2011
243	20231130	153600	1147534840	9570	9570	9570	9570	0
244	20231130	153500	1147534840	9570	9570	9570	9570	0
245	20231130	153400	1147534840	9570	9570	9570	9570	0
246	20231130	153300	1147534840	9570	9570	9570	9570	0
247	20231130	153200	1147534840	9570	9570	9570	9570	0
248	20231130	153100	1147534840	9570	9570	9570	9570	0
249	20231130	153000	1147534840	9570	9570	9570	9570	2011
250	20231130	152900	1128289570	9570	9570	9570	9570	0
251	20231130	152800	1128289570	9570	9570	9570	9570	0
252	20231130	152700	1128289570	9570	9570	9570	9570	0
253	20231130	152600	1128289570	9570	9570	9570	9570	0
254	20231130	152500	1128289570	9570	9570	9570	9570	0
255	20231130	152400	1128289570	9570	9570	9570	9570	0
256	20231130	152300	1128289570	9570	9570	9570	9570	0
257	20231130	152200	1128289570	9570	9570	9570	9570	0
258	20231130	152100	1128289570	9570	9570	9570	9570	0
259	20231130	152000	1128289570	9570	9570	9570	9570	0
260	20231130	151900	1128289570	9570	9570	9570	9570	164
261	20231130	151800	1126720090	9580	9580	9580	9570	276
262	20231130	151700	1124076910	9580	9590	9590	9580	80
263	20231130	151600	1123309860	9590	9580	9590	9570	2137
264	20231130	151500	1102839900	9580	9580	9580	9580	71
265	20231130	151400	1102159720	9590	9590	9590	9590	19
266	20231130	151300	1101977510	9590	9590	9590	9590	50
267	20231130	151200	1101498010	9590	9600	9600	9590	33
268	20231130	151100	1101181240	9610	9580	9610	9580	270
269	20231130	151000	1098594610	9580	9580	9600	9580	601
270	20231130	150900	1092835030	9580	9580	9580	9580	907
271	20231130	150800	1084145970	9580	9580	9580	9580	95
272	20231130	150700	1083235870	9600	9570	9600	9570	204
273	20231130	150600	1081281990	9580	9580	9580	9580	324
274	20231130	150500	1078178070	9580	9590	9590	9580	677
275	20231130	150400	1071687410	9600	9600	9600	9600	200
276	20231130	150300	1069767410	9600	9600	9600	9600	10
277	20231130	150200	1069671410	9600	9600	9610	9600	1402
278	20231130	150100	1056210190	9600	9600	9610	9600	858
279	20231130	150000	1047973290	9590	9590	9590	9590	0
280	20231130	145900	1047973290	9590	9590	9590	9590	110
281	20231130	145800	1046918390	9580	9570	9580	9570	6
282	20231130	145700	1046860930	9580	9580	9580	9580	0
283	20231130	145600	1046860930	9580	9580	9580	9580	11
284	20231130	145500	1046755550	9580	9580	9580	9580	10
285	20231130	145400	1046659750	9600	9600	9600	9600	50
286	20231130	145300	1046179750	9600	9600	9600	9600	0
287	20231130	145200	1046179750	9600	9600	9600	9600	0
288	20231130	145100	1046179750	9600	9600	9600	9600	90
289	20231130	145000	1045315750	9600	9600	9600	9600	0
290	20231130	144900	1045315750	9600	9600	9600	9600	0
291	20231130	144800	1045315750	9600	9600	9600	9600	29
292	20231130	144700	1045037350	9600	9600	9600	9600	0
293	20231130	144600	1045037350	9600	9600	9600	9600	0
294	20231130	144500	1045037350	9600	9600	9600	9600	118
295	20231130	144400	1043904550	9620	9620	9620	9620	1
296	20231130	144300	1043894930	9580	9600	9600	9580	289
297	20231130	144200	1041124610	9580	9580	9580	9580	0
298	20231130	144100	1041124610	9580	9580	9580	9580	1469
299	20231130	144000	1027051590	9580	9580	9580	9580	0
300	20231130	143900	1027051590	9580	9580	9580	9580	1200
301	20231130	143800	1015555590	9570	9580	9620	9570	52
302	20231130	143700	1015057770	9620	9620	9620	9620	7
303	20231130	143600	1014990430	9620	9580	9620	9580	297
304	20231130	143500	1012145070	9570	9580	9580	9570	206
305	20231130	143400	1010173010	9580	9580	9580	9580	8
306	20231130	143300	1010096370	9620	9620	9620	9620	0
307	20231130	143200	1010096370	9620	9620	9620	9620	100
308	20231130	143100	1009134370	9570	9570	9570	9570	0
309	20231130	143000	1009134370	9570	9620	9620	9570	46
310	20231130	142900	1008694100	9620	9620	9620	9620	1
311	20231130	142800	1008684480	9570	9580	9580	9570	210
312	20231130	142700	1006673780	9570	9570	9570	9570	44
313	20231130	142600	1006252700	9620	9620	9620	9620	0
314	20231130	142500	1006252700	9620	9570	9620	9570	49
315	20231130	142400	1005783720	9620	9620	9620	9620	0
316	20231130	142300	1005783720	9620	9620	9620	9620	0
317	20231130	142200	1005783720	9620	9620	9620	9620	1
318	20231130	142100	1005774100	9610	9610	9610	9610	100
319	20231130	142000	1004813100	9610	9580	9610	9580	1043
320	20231130	141900	994821130	9580	9590	9590	9580	2041
321	20231130	141800	975259790	9600	9600	9600	9600	13
322	20231130	141700	975134990	9600	9590	9600	9590	42
323	20231130	141600	974732200	9620	9620	9620	9620	1
324	20231130	141500	974722580	9600	9600	9600	9600	46
325	20231130	141400	974280980	9590	9600	9600	9590	42
326	20231130	141300	973878180	9590	9590	9590	9590	2
327	20231130	141200	973859000	9590	9590	9590	9590	43
328	20231130	141100	973446630	9590	9590	9590	9590	30
329	20231130	141000	973158930	9590	9620	9620	9590	45
330	20231130	140900	972727350	9600	9600	9600	9600	421
331	20231130	140800	968685750	9600	9600	9600	9600	43
332	20231130	140700	968272950	9630	9630	9630	9630	1
333	20231130	140600	968263320	9610	9610	9610	9610	1000
334	20231130	140500	958653320	9610	9610	9610	9610	56
335	20231130	140400	958115160	9620	9620	9620	9620	0
336	20231130	140300	958115160	9620	9650	9650	9620	97
337	20231130	140200	957181990	9660	9660	9660	9660	0
338	20231130	140100	957181990	9660	9650	9660	9650	2
339	20231130	140000	957162680	9650	9650	9650	9650	0
340	20231130	135900	957162680	9650	9650	9650	9650	0
341	20231130	135800	957162680	9650	9610	9650	9610	648
342	20231130	135700	950912360	9610	9610	9610	9610	5
343	20231130	135600	950864310	9620	9580	9620	9580	4
344	20231130	135500	950825910	9610	9610	9610	9610	5
345	20231130	135400	950777860	9620	9620	9630	9620	400
346	20231130	135300	946927860	9620	9600	9620	9600	500
347	20231130	135200	942119860	9590	9590	9590	9590	3
348	20231130	135100	942091090	9590	9580	9590	9580	141
349	20231130	135000	940739320	9580	9580	9580	9580	43
350	20231130	134900	940327380	9590	9590	9590	9590	2
351	20231130	134800	940308200	9620	9600	9620	9580	153
352	20231130	134700	938841250	9590	9580	9590	9580	53
353	20231130	134600	938333490	9590	9590	9590	9590	193
354	20231130	134500	936482620	9590	9590	9590	9590	53
355	20231130	134400	935974350	9590	9590	9590	9590	0
356	20231130	134300	935974350	9590	9590	9590	9590	1
357	20231130	134200	935964760	9590	9590	9590	9590	0
358	20231130	134100	935964760	9590	9590	9590	9590	0
359	20231130	134000	935964760	9590	9590	9590	9590	21
360	20231130	133900	935763370	9590	9590	9590	9590	69
361	20231130	133800	935101660	9600	9600	9600	9600	30
362	20231130	133700	934813660	9600	9600	9600	9600	0
363	20231130	133600	934813660	9600	9600	9600	9600	39
364	20231130	133500	934439260	9600	9600	9600	9600	46
365	20231130	133400	933997660	9600	9600	9600	9600	20
366	20231130	133300	933805660	9620	9620	9620	9620	0
367	20231130	133200	933805660	9620	9620	9620	9620	0
368	20231130	133100	933805660	9620	9580	9620	9580	44
369	20231130	133000	933384100	9620	9620	9620	9620	0
370	20231130	132900	933384100	9620	9620	9620	9620	9
371	20231130	132800	933297520	9620	9570	9620	9570	400
372	20231130	132700	929469370	9570	9570	9570	9570	0
373	20231130	132600	929469370	9570	9620	9620	9570	49
374	20231130	132500	929000390	9620	9620	9620	9620	2
375	20231130	132400	928981150	9570	9570	9570	9570	45
376	20231130	132300	928550500	9580	9580	9580	9580	61
377	20231130	132200	927966120	9580	9580	9580	9580	0
378	20231130	132100	927966120	9580	9590	9590	9580	43
379	20231130	132000	927554160	9630	9630	9630	9630	0
380	20231130	131900	927554160	9630	9630	9630	9630	0
381	20231130	131800	927554160	9630	9630	9630	9630	0
382	20231130	131700	927554160	9630	9630	9630	9630	0
383	20231130	131600	927554160	9630	9630	9630	9630	288
384	20231130	131500	924780720	9630	9630	9630	9630	0
385	20231130	131400	924780720	9630	9570	9630	9570	396
386	20231130	131300	920988660	9570	9570	9570	9570	6
387	20231130	131200	920931240	9570	9570	9570	9570	30
388	20231130	131100	920644140	9600	9600	9600	9600	0
389	20231130	131000	920644140	9600	9600	9600	9600	0
390	20231130	130900	920644140	9600	9600	9600	9600	438
391	20231130	130800	916439340	9600	9580	9600	9560	1369
392	20231130	130700	903327020	9580	9580	9580	9580	0
393	20231130	130600	903327020	9580	9580	9580	9580	0
394	20231130	130500	903327020	9580	9580	9580	9580	100
395	20231130	130400	902369020	9580	9580	9580	9580	0
396	20231130	130300	902369020	9580	9580	9580	9580	0
397	20231130	130200	902369020	9580	9580	9580	9580	0
398	20231130	130100	902369020	9580	9580	9580	9580	1
399	20231130	130000	902359440	9580	9580	9580	9580	34
400	20231130	125900	902033720	9580	9580	9580	9580	0
401	20231130	125800	902033720	9580	9580	9580	9580	1
402	20231130	125700	902024140	9580	9580	9580	9580	0
403	20231130	125600	902024140	9580	9580	9580	9580	0
404	20231130	125500	902024140	9580	9580	9580	9580	11
405	20231130	125400	901918760	9580	9580	9580	9580	44
406	20231130	125300	901497240	9600	9600	9600	9600	0
407	20231130	125200	901497240	9600	9600	9600	9600	0
408	20231130	125100	901497240	9600	9600	9600	9600	39
409	20231130	125000	901122840	9640	9640	9640	9640	5
410	20231130	124900	901074640	9650	9650	9650	9650	0
411	20231130	124800	901074640	9650	9600	9650	9600	62
412	20231130	124700	900479010	9570	9570	9570	9570	0
413	20231130	124600	900479010	9570	9580	9580	9570	173
414	20231130	124500	898823390	9570	9580	9580	9570	45
415	20231130	124400	898392720	9570	9570	9570	9570	0
416	20231130	124300	898392720	9570	9580	9580	9570	2040
417	20231130	124200	878857720	9570	9570	9570	9570	0
418	20231130	124100	878857720	9570	9570	9570	9570	46
419	20231130	124000	878417500	9580	9580	9580	9580	3
420	20231130	123900	878388760	9580	9580	9580	9580	0
421	20231130	123800	878388760	9580	9580	9580	9580	0
422	20231130	123700	878388760	9580	9580	9580	9580	0
423	20231130	123600	878388760	9580	9580	9580	9580	0
424	20231130	123500	878388760	9580	9580	9580	9580	73
425	20231130	123400	877689420	9580	9590	9590	9580	147
426	20231130	123300	876280120	9650	9650	9650	9650	0
427	20231130	123200	876280120	9650	9650	9650	9650	0
428	20231130	123100	876280120	9650	9650	9650	9650	0
429	20231130	123000	876280120	9650	9650	9650	9650	0
430	20231130	122900	876280120	9650	9600	9650	9600	500
431	20231130	122800	871466860	9600	9600	9600	9600	0
432	20231130	122700	871466860	9600	9570	9600	9570	43
433	20231130	122600	871055320	9580	9580	9580	9580	12
434	20231130	122500	870940360	9580	9580	9580	9580	714
435	20231130	122400	864100240	9580	9590	9590	9580	2105
436	20231130	122300	843913710	9600	9600	9600	9600	1
437	20231130	122200	843904110	9600	9590	9600	9590	69
438	20231130	122100	843242110	9600	9600	9600	9600	0
439	20231130	122000	843242110	9600	9600	9600	9600	1268
440	20231130	121900	831069310	9610	9610	9610	9610	0
441	20231130	121800	831069310	9610	9610	9610	9610	0
442	20231130	121700	831069310	9610	9610	9610	9610	0
443	20231130	121600	831069310	9610	9610	9610	9610	0
444	20231130	121500	831069310	9610	9610	9610	9610	0
445	20231130	121400	831069310	9610	9610	9610	9600	601
446	20231130	121300	825293860	9610	9620	9620	9610	1209
447	20231130	121200	813670870	9630	9630	9630	9630	150
448	20231130	121100	812226370	9620	9620	9620	9620	1
449	20231130	121000	812216750	9630	9630	9630	9630	5
450	20231130	120900	812168600	9620	9620	9620	9620	1
451	20231130	120800	812158980	9620	9620	9620	9620	72
452	20231130	120700	811466340	9620	9620	9620	9620	0
453	20231130	120600	811466340	9620	9620	9620	9620	24
454	20231130	120500	811235460	9620	9620	9620	9620	0
455	20231130	120400	811235460	9620	9620	9620	9620	0
456	20231130	120300	811235460	9620	9620	9620	9620	0
457	20231130	120200	811235460	9620	9620	9620	9620	0
458	20231130	120100	811235460	9620	9620	9620	9620	12
459	20231130	120000	811120020	9620	9620	9620	9620	0
460	20231130	115900	811120020	9620	9620	9620	9620	0
461	20231130	115800	811120020	9620	9620	9620	9620	10
462	20231130	115700	811023820	9620	9620	9620	9620	0
463	20231130	115600	811023820	9620	9620	9620	9620	0
464	20231130	115500	811023820	9620	9620	9620	9620	0
465	20231130	115400	811023820	9620	9620	9620	9620	43
466	20231130	115300	810610160	9630	9630	9630	9630	2
467	20231130	115200	810590900	9630	9630	9630	9630	5
468	20231130	115100	810542750	9630	9630	9630	9630	3
469	20231130	115000	810513860	9620	9620	9620	9620	0
470	20231130	114900	810513860	9620	9620	9620	9620	0
471	20231130	114800	810513860	9620	9620	9620	9620	20
472	20231130	114700	810321460	9620	9620	9620	9620	3
473	20231130	114600	810292600	9610	9610	9610	9610	2
474	20231130	114500	810273380	9610	9610	9610	9610	2
475	20231130	114400	810254160	9630	9610	9630	9610	73
476	20231130	114300	809552050	9610	9610	9610	9610	0
477	20231130	114200	809552050	9610	9620	9620	9610	105
478	20231130	114100	808542740	9630	9630	9630	9630	11
479	20231130	114000	808436810	9620	9620	9620	9620	42
480	20231130	113900	808032770	9620	9620	9620	9620	112
481	20231130	113800	806955330	9640	9640	9640	9640	0
482	20231130	113700	806955330	9640	9640	9640	9640	318
483	20231130	113600	803889810	9640	9620	9640	9620	67
484	20231130	113500	803244640	9620	9620	9620	9620	150
485	20231130	113400	801801640	9620	9620	9620	9620	2
486	20231130	113300	801782400	9620	9620	9620	9620	24
487	20231130	113200	801551520	9620	9600	9620	9600	49
488	20231130	113100	801081050	9610	9610	9610	9610	8
489	20231130	113000	801004170	9610	9610	9610	9610	23
490	20231130	112900	800783140	9610	9610	9610	9610	2
491	20231130	112800	800763920	9620	9600	9620	9600	12
492	20231130	112700	800648500	9600	9600	9600	9600	45
493	20231130	112600	800216500	9620	9620	9620	9620	0
494	20231130	112500	800216500	9620	9640	9640	9600	3723
495	20231130	112400	764377500	9640	9630	9640	9630	50
496	20231130	112300	763895960	9640	9630	9640	9630	4
497	20231130	112200	763857420	9630	9640	9650	9630	62
498	20231130	112100	763260290	9640	9630	9640	9630	2
499	20231130	112000	763241020	9630	9640	9650	9630	366
500	20231130	111900	759712810	9640	9640	9640	9640	56
501	20231130	111800	759172970	9660	9640	9660	9640	47
502	20231130	111700	758719870	9640	9660	9660	9640	202
503	20231130	111600	756770700	9660	9660	9660	9650	48
504	20231130	111500	756307480	9660	9660	9660	9650	49
505	20231130	111400	755834550	9660	9660	9660	9660	54
506	20231130	111300	755312910	9660	9680	9680	9660	277
507	20231130	111200	752632470	9680	9680	9700	9680	87
508	20231130	111100	751790290	9680	9680	9680	9680	45
509	20231130	111000	751354690	9680	9690	9690	9680	87
510	20231130	110900	750512510	9710	9700	9710	9680	74
511	20231130	110800	749795280	9680	9700	9710	9680	107
512	20231130	110700	748759220	9710	9710	9710	9710	2
513	20231130	110600	748739800	9710	9710	9710	9710	5
514	20231130	110500	748691250	9710	9710	9710	9710	50
515	20231130	110400	748205750	9710	9710	9710	9710	0
516	20231130	110300	748205750	9710	9680	9710	9680	233
517	20231130	110200	745946230	9700	9690	9710	9680	238
518	20231130	110100	743640580	9690	9710	9710	9690	17
519	20231130	110000	743475730	9720	9720	9720	9720	10
520	20231130	105900	743378530	9720	9710	9720	9710	530
521	20231130	105800	738229040	9710	9700	9710	9700	520
522	20231130	105700	733182940	9720	9720	9720	9720	101
523	20231130	105600	732201220	9710	9730	9730	9710	554
524	20231130	105500	726818140	9730	9730	9730	9730	0
525	20231130	105400	726818140	9730	9730	9730	9730	0
526	20231130	105300	726818140	9730	9730	9730	9730	1
527	20231130	105200	726808410	9720	9720	9720	9700	677
528	20231130	105100	720237290	9730	9730	9730	9730	0
529	20231130	105000	720237290	9730	9730	9730	9730	0
530	20231130	104900	720237290	9730	9730	9730	9730	20
531	20231130	104800	720042690	9740	9740	9740	9740	1
532	20231130	104700	720032950	9720	9720	9720	9720	309
533	20231130	104600	717029470	9730	9730	9740	9730	356
534	20231130	104500	713564680	9730	9740	9740	9730	203
535	20231130	104400	711589470	9740	9740	9740	9740	50
536	20231130	104300	711102470	9750	9720	9750	9700	943
537	20231130	104200	701926360	9730	9730	9730	9730	1
538	20231130	104100	701916630	9720	9710	9730	9710	680
539	20231130	104000	695307600	9710	9710	9710	9710	1
540	20231130	103900	695297890	9700	9700	9700	9700	200
541	20231130	103800	693357890	9710	9700	9710	9690	245
542	20231130	103700	690981680	9690	9700	9700	9690	101
543	20231130	103600	690002980	9680	9680	9680	9680	41
544	20231130	103500	689606100	9700	9680	9700	9680	6
545	20231130	103400	689548000	9660	9660	9660	9660	44
546	20231130	103300	689122960	9700	9700	9700	9700	5
547	20231130	103200	689074460	9700	9700	9700	9700	1
548	20231130	103100	689064760	9660	9700	9700	9660	521
549	20231130	103000	684020580	9700	9700	9710	9700	215
550	20231130	102900	681935070	9700	9720	9720	9700	220
551	20231130	102800	679798870	9710	9710	9710	9700	236
552	20231130	102700	677507810	9710	9710	9710	9710	406
553	20231130	102600	673565550	9710	9700	9720	9700	1142
554	20231130	102500	662473030	9690	9680	9690	9680	619
555	20231130	102400	656479640	9660	9650	9660	9650	499
556	20231130	102300	651662170	9630	9630	9630	9630	0
557	20231130	102200	651662170	9630	9630	9630	9630	1048
558	20231130	102100	641569930	9620	9620	9620	9620	0
559	20231130	102000	641569930	9620	9630	9630	9620	115
560	20231130	101900	640463620	9620	9610	9620	9610	95
561	20231130	101800	639549730	9630	9630	9630	9630	0
562	20231130	101700	639549730	9630	9630	9630	9630	0
563	20231130	101600	639549730	9630	9620	9630	9620	103
564	20231130	101500	638558860	9620	9610	9620	9610	3
565	20231130	101400	638530020	9600	9600	9610	9600	258
566	20231130	101300	636051540	9600	9600	9600	9600	48
567	20231130	101200	635590740	9600	9600	9600	9600	548
568	20231130	101100	630329940	9630	9630	9630	9630	30
569	20231130	101000	630041040	9580	9640	9640	9580	2989
570	20231130	100900	601363220	9630	9640	9640	9630	612
571	20231130	100800	595469360	9650	9630	9650	9630	41
572	20231130	100700	595074260	9630	9630	9630	9630	0
573	20231130	100600	595074260	9630	9630	9630	9630	0
574	20231130	100500	595074260	9630	9650	9650	9630	853
575	20231130	100400	586842910	9650	9590	9650	9590	1839
576	20231130	100300	569157640	9580	9570	9580	9570	455
577	20231130	100200	564802810	9570	9570	9570	9570	65
578	20231130	100100	564180760	9570	9570	9570	9570	0
579	20231130	100000	564180760	9570	9580	9580	9570	97
580	20231130	095900	563252460	9570	9570	9570	9570	47
581	20231130	095800	562802670	9570	9570	9570	9570	8
582	20231130	095700	562726110	9570	9580	9580	9570	225
583	20231130	095600	560571610	9590	9590	9590	9590	3
584	20231130	095500	560542840	9580	9580	9580	9580	41
585	20231130	095400	560150060	9580	9600	9600	9580	936
586	20231130	095300	551175700	9590	9590	9590	9590	97
587	20231130	095200	550245470	9590	9590	9590	9590	2
588	20231130	095100	550226290	9590	9600	9600	9590	94
589	20231130	095000	549324320	9600	9590	9600	9590	803
590	20231130	094900	541623530	9590	9590	9600	9590	73
591	20231130	094800	540923310	9590	9600	9600	9590	49
592	20231130	094700	540453380	9590	9590	9590	9590	0
593	20231130	094600	540453380	9590	9590	9590	9590	48
594	20231130	094500	539993060	9590	9590	9590	9590	75
595	20231130	094400	539273810	9590	9590	9590	9590	40
596	20231130	094300	538890210	9600	9600	9600	9600	191
597	20231130	094200	537056610	9600	9600	9610	9600	96
598	20231130	094100	536134990	9600	9620	9620	9600	541
599	20231130	094000	530939630	9620	9620	9620	9620	1
600	20231130	093900	530930010	9620	9620	9620	9620	3
601	20231130	093800	530901150	9620	9620	9620	9620	0
602	20231130	093700	530901150	9620	9620	9620	9620	1
603	20231130	093600	530891530	9620	9610	9620	9610	474
604	20231130	093500	526333550	9600	9610	9610	9600	241
605	20231130	093400	524018540	9610	9610	9610	9610	51
606	20231130	093300	523528430	9610	9600	9610	9600	262
607	20231130	093200	521011290	9600	9610	9610	9600	93
608	20231130	093100	520117990	9610	9640	9640	9600	1995
609	20231130	093000	500937340	9640	9640	9640	9640	2
610	20231130	092900	500918060	9640	9640	9640	9640	5
611	20231130	092800	500869860	9640	9640	9640	9640	65
612	20231130	092700	500243260	9640	9640	9640	9640	35
613	20231130	092600	499905860	9630	9640	9650	9630	166
614	20231130	092500	498305560	9640	9650	9650	9640	236
615	20231130	092400	496028480	9650	9650	9650	9650	858
616	20231130	092300	487748780	9660	9660	9660	9660	1004
617	20231130	092200	478050140	9690	9680	9690	9670	897
618	20231130	092100	469372150	9690	9690	9690	9690	541
619	20231130	092000	464129860	9720	9720	9720	9690	743
620	20231130	091900	456924770	9710	9710	9740	9710	837
621	20231130	091800	448786940	9740	9760	9760	9730	2431
622	20231130	091700	425104130	9750	9700	9750	9700	1298
623	20231130	091600	412472470	9690	9690	9690	9680	602
624	20231130	091500	406645090	9680	9730	9730	9680	17
625	20231130	091400	406480120	9680	9680	9700	9680	1242
626	20231130	091300	394457360	9690	9700	9700	9690	539
627	20231130	091200	389234140	9700	9700	9710	9700	629
628	20231130	091100	383132620	9720	9780	9780	9720	2054
629	20231130	091000	363146660	9790	9720	9800	9720	10362
630	20231130	090900	261833050	9720	9670	9720	9670	1996
631	20231130	090800	242462250	9650	9630	9670	9610	2575
632	20231130	090700	217624770	9630	9640	9640	9630	153
633	20231130	090600	216150870	9640	9650	9650	9610	1135
634	20231130	090500	205232020	9660	9650	9680	9570	2838
635	20231130	090400	177998770	9710	9590	9720	9590	10489
636	20231130	090300	76859780	9590	9570	9610	9570	1846
637	20231130	090200	59156480	9570	9530	9580	9490	1492
638	20231130	090100	44942720	9540	9520	9600	9500	1008
639	20231130	090000	35306580	9480	9520	9520	9470	3712