KissMeData/102260/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200400	279467220	4475	4475	4475	4475	1226
3	20231130	200300	279467220	4475	4475	4475	4475	0
4	20231130	200200	279467220	4475	4475	4475	4475	0
5	20231130	200100	279467220	4475	4475	4475	4475	0
6	20231130	200000	279467220	4475	4475	4475	4475	0
7	20231130	195900	279467220	4475	4475	4475	4475	0
8	20231130	195800	279467220	4475	4475	4475	4475	0
9	20231130	195700	279467220	4475	4475	4475	4475	0
10	20231130	195600	279467220	4475	4475	4475	4475	0
11	20231130	195500	279467220	4475	4475	4475	4475	0
12	20231130	195400	279467220	4475	4475	4475	4475	0
13	20231130	195300	279467220	4475	4475	4475	4475	0
14	20231130	195200	279467220	4475	4475	4475	4475	0
15	20231130	195100	279467220	4475	4475	4475	4475	0
16	20231130	195000	279467220	4475	4475	4475	4475	0
17	20231130	194900	279467220	4475	4475	4475	4475	0
18	20231130	194800	279467220	4475	4475	4475	4475	0
19	20231130	194700	279467220	4475	4475	4475	4475	0
20	20231130	194600	279467220	4475	4475	4475	4475	0
21	20231130	194500	279467220	4475	4475	4475	4475	0
22	20231130	194400	279467220	4475	4475	4475	4475	0
23	20231130	194300	279467220	4475	4475	4475	4475	0
24	20231130	194200	279467220	4475	4475	4475	4475	0
25	20231130	194100	279467220	4475	4475	4475	4475	0
26	20231130	194000	279467220	4475	4475	4475	4475	0
27	20231130	193900	279467220	4475	4475	4475	4475	0
28	20231130	193800	279467220	4475	4475	4475	4475	0
29	20231130	193700	279467220	4475	4475	4475	4475	0
30	20231130	193600	279467220	4475	4475	4475	4475	0
31	20231130	193500	279467220	4475	4475	4475	4475	0
32	20231130	193400	279467220	4475	4475	4475	4475	1226
33	20231130	193300	279467220	4475	4475	4475	4475	0
34	20231130	193200	279467220	4475	4475	4475	4475	0
35	20231130	193100	279467220	4475	4475	4475	4475	0
36	20231130	193000	279467220	4475	4475	4475	4475	0
37	20231130	192900	279467220	4475	4475	4475	4475	0
38	20231130	192800	279467220	4475	4475	4475	4475	0
39	20231130	192700	279467220	4475	4475	4475	4475	0
40	20231130	192600	279467220	4475	4475	4475	4475	0
41	20231130	192500	279467220	4475	4475	4475	4475	0
42	20231130	192400	279467220	4475	4475	4475	4475	0
43	20231130	192300	279467220	4475	4475	4475	4475	0
44	20231130	192200	279467220	4475	4475	4475	4475	0
45	20231130	192100	279467220	4475	4475	4475	4475	0
46	20231130	192000	279467220	4475	4475	4475	4475	0
47	20231130	191900	279467220	4475	4475	4475	4475	0
48	20231130	191800	279467220	4475	4475	4475	4475	0
49	20231130	191700	279467220	4475	4475	4475	4475	0
50	20231130	191600	279467220	4475	4475	4475	4475	0
51	20231130	191500	279467220	4475	4475	4475	4475	0
52	20231130	191400	279467220	4475	4475	4475	4475	0
53	20231130	191300	279467220	4475	4475	4475	4475	0
54	20231130	191200	279467220	4475	4475	4475	4475	0
55	20231130	191100	279467220	4475	4475	4475	4475	0
56	20231130	191000	279467220	4475	4475	4475	4475	0
57	20231130	190900	279467220	4475	4475	4475	4475	0
58	20231130	190800	279467220	4475	4475	4475	4475	0
59	20231130	190700	279467220	4475	4475	4475	4475	0
60	20231130	190600	279467220	4475	4475	4475	4475	0
61	20231130	190500	279467220	4475	4475	4475	4475	0
62	20231130	190400	279467220	4475	4475	4475	4475	1226
63	20231130	190300	279467220	4475	4475	4475	4475	0
64	20231130	190200	279467220	4475	4475	4475	4475	0
65	20231130	190100	279467220	4475	4475	4475	4475	0
66	20231130	190000	279467220	4475	4475	4475	4475	0
67	20231130	185900	279467220	4475	4475	4475	4475	0
68	20231130	185800	279467220	4475	4475	4475	4475	0
69	20231130	185700	279467220	4475	4475	4475	4475	0
70	20231130	185600	279467220	4475	4475	4475	4475	0
71	20231130	185500	279467220	4475	4475	4475	4475	0
72	20231130	185400	279467220	4475	4475	4475	4475	0
73	20231130	185300	279467220	4475	4475	4475	4475	0
74	20231130	185200	279467220	4475	4475	4475	4475	0
75	20231130	185100	279467220	4475	4475	4475	4475	0
76	20231130	185000	279467220	4475	4475	4475	4475	0
77	20231130	184900	279467220	4475	4475	4475	4475	0
78	20231130	184800	279467220	4475	4475	4475	4475	0
79	20231130	184700	279467220	4475	4475	4475	4475	0
80	20231130	184600	279467220	4475	4475	4475	4475	0
81	20231130	184500	279467220	4475	4475	4475	4475	0
82	20231130	184400	279467220	4475	4475	4475	4475	0
83	20231130	184300	279467220	4475	4475	4475	4475	0
84	20231130	184200	279467220	4475	4475	4475	4475	0
85	20231130	184100	279467220	4475	4475	4475	4475	0
86	20231130	184000	279467220	4475	4475	4475	4475	0
87	20231130	183900	279467220	4475	4475	4475	4475	0
88	20231130	183800	279467220	4475	4475	4475	4475	0
89	20231130	183700	279467220	4475	4475	4475	4475	0
90	20231130	183600	279467220	4475	4475	4475	4475	0
91	20231130	183500	279467220	4475	4475	4475	4475	0
92	20231130	183400	279467220	4475	4475	4475	4475	1226
93	20231130	183300	279467220	4475	4475	4475	4475	0
94	20231130	183200	279467220	4475	4475	4475	4475	0
95	20231130	183100	279467220	4475	4475	4475	4475	0
96	20231130	183000	279467220	4475	4475	4475	4475	0
97	20231130	182900	279467220	4475	4475	4475	4475	0
98	20231130	182800	279467220	4475	4475	4475	4475	0
99	20231130	182700	279467220	4475	4475	4475	4475	0
100	20231130	182600	279467220	4475	4475	4475	4475	0
101	20231130	182500	279467220	4475	4475	4475	4475	0
102	20231130	182400	279467220	4475	4475	4475	4475	0
103	20231130	182300	279467220	4475	4475	4475	4475	0
104	20231130	182200	279467220	4475	4475	4475	4475	0
105	20231130	182100	279467220	4475	4475	4475	4475	0
106	20231130	182000	279467220	4475	4475	4475	4475	0
107	20231130	181900	279467220	4475	4475	4475	4475	0
108	20231130	181800	279467220	4475	4475	4475	4475	0
109	20231130	181700	279467220	4475	4475	4475	4475	0
110	20231130	181600	279467220	4475	4475	4475	4475	0
111	20231130	181500	279467220	4475	4475	4475	4475	0
112	20231130	181400	279467220	4475	4475	4475	4475	0
113	20231130	181300	279467220	4475	4475	4475	4475	0
114	20231130	181200	279467220	4475	4475	4475	4475	0
115	20231130	181100	279467220	4475	4475	4475	4475	0
116	20231130	181000	279467220	4475	4475	4475	4475	0
117	20231130	180900	279467220	4475	4475	4475	4475	0
118	20231130	180800	279467220	4475	4475	4475	4475	0
119	20231130	180700	279467220	4475	4475	4475	4475	0
120	20231130	180600	279467220	4475	4475	4475	4475	0
121	20231130	180500	279467220	4475	4475	4475	4475	0
122	20231130	180400	279467220	4475	4475	4475	4475	1226
123	20231130	180300	279467220	4475	4475	4475	4475	0
124	20231130	180200	279467220	4475	4475	4475	4475	0
125	20231130	180100	279467220	4475	4475	4475	4475	0
126	20231130	180000	279467220	4475	4475	4475	4475	0
127	20231130	175900	279467220	4475	4475	4475	4475	0
128	20231130	175800	279467220	4475	4475	4475	4475	0
129	20231130	175700	279467220	4475	4475	4475	4475	0
130	20231130	175600	279467220	4475	4475	4475	4475	0
131	20231130	175500	279467220	4475	4475	4475	4475	0
132	20231130	175400	279467220	4475	4475	4475	4475	0
133	20231130	175300	279467220	4475	4475	4475	4475	0
134	20231130	175200	279467220	4475	4475	4475	4475	0
135	20231130	175100	279467220	4475	4475	4475	4475	0
136	20231130	175000	279467220	4475	4475	4475	4475	0
137	20231130	174900	279467220	4475	4475	4475	4475	0
138	20231130	174800	279467220	4475	4475	4475	4475	0
139	20231130	174700	279467220	4475	4475	4475	4475	0
140	20231130	174600	279467220	4475	4475	4475	4475	0
141	20231130	174500	279467220	4475	4475	4475	4475	0
142	20231130	174400	279467220	4475	4475	4475	4475	0
143	20231130	174300	279467220	4475	4475	4475	4475	0
144	20231130	174200	279467220	4475	4475	4475	4475	0
145	20231130	174100	279467220	4475	4475	4475	4475	0
146	20231130	174000	279467220	4475	4475	4475	4475	0
147	20231130	173900	279467220	4475	4475	4475	4475	0
148	20231130	173800	279467220	4475	4475	4475	4475	0
149	20231130	173700	279467220	4475	4475	4475	4475	0
150	20231130	173600	279467220	4475	4475	4475	4475	0
151	20231130	173500	279467220	4475	4475	4475	4475	0
152	20231130	173400	279467220	4475	4475	4475	4475	1226
153	20231130	173300	279467220	4475	4475	4475	4475	0
154	20231130	173200	279467220	4475	4475	4475	4475	0
155	20231130	173100	279467220	4475	4475	4475	4475	0
156	20231130	173000	279467220	4475	4475	4475	4475	0
157	20231130	172900	279467220	4475	4475	4475	4475	0
158	20231130	172800	279467220	4475	4475	4475	4475	0
159	20231130	172700	279467220	4475	4475	4475	4475	0
160	20231130	172600	279467220	4475	4475	4475	4475	0
161	20231130	172500	279467220	4475	4475	4475	4475	0
162	20231130	172400	279467220	4475	4475	4475	4475	0
163	20231130	172300	279467220	4475	4475	4475	4475	0
164	20231130	172200	279467220	4475	4475	4475	4475	0
165	20231130	172100	279467220	4475	4475	4475	4475	0
166	20231130	172000	279467220	4475	4475	4475	4475	0
167	20231130	171900	279467220	4475	4475	4475	4475	0
168	20231130	171800	279467220	4475	4475	4475	4475	0
169	20231130	171700	279467220	4475	4475	4475	4475	0
170	20231130	171600	279467220	4475	4475	4475	4475	0
171	20231130	171500	279467220	4475	4475	4475	4475	0
172	20231130	171400	279467220	4475	4475	4475	4475	0
173	20231130	171300	279467220	4475	4475	4475	4475	0
174	20231130	171200	279467220	4475	4475	4475	4475	0
175	20231130	171100	279467220	4475	4475	4475	4475	0
176	20231130	171000	279467220	4475	4475	4475	4475	0
177	20231130	170900	279467220	4475	4475	4475	4475	0
178	20231130	170800	279467220	4475	4475	4475	4475	0
179	20231130	170700	279467220	4475	4475	4475	4475	0
180	20231130	170600	279467220	4475	4475	4475	4475	0
181	20231130	170500	279467220	4475	4475	4475	4475	0
182	20231130	170400	279467220	4475	4475	4475	4475	1226
183	20231130	170300	279467220	4475	4475	4475	4475	0
184	20231130	170200	279467220	4475	4475	4475	4475	0
185	20231130	170100	279467220	4475	4475	4475	4475	0
186	20231130	170000	279467220	4475	4475	4475	4475	0
187	20231130	165900	279467220	4475	4475	4475	4475	0
188	20231130	165800	279467220	4475	4475	4475	4475	0
189	20231130	165700	279467220	4475	4475	4475	4475	0
190	20231130	165600	279467220	4475	4475	4475	4475	0
191	20231130	165500	279467220	4475	4475	4475	4475	0
192	20231130	165400	279467220	4475	4475	4475	4475	0
193	20231130	165300	279467220	4475	4475	4475	4475	0
194	20231130	165200	279467220	4475	4475	4475	4475	0
195	20231130	165100	279467220	4475	4475	4475	4475	0
196	20231130	165000	279467220	4475	4475	4475	4475	0
197	20231130	164900	279467220	4475	4475	4475	4475	0
198	20231130	164800	279467220	4475	4475	4475	4475	0
199	20231130	164700	279467220	4475	4475	4475	4475	0
200	20231130	164600	279467220	4475	4475	4475	4475	0
201	20231130	164500	279467220	4475	4475	4475	4475	0
202	20231130	164400	279467220	4475	4475	4475	4475	0
203	20231130	164300	279467220	4475	4475	4475	4475	0
204	20231130	164200	279467220	4475	4475	4475	4475	0
205	20231130	164100	279467220	4475	4475	4475	4475	0
206	20231130	164000	279467220	4475	4475	4475	4475	0
207	20231130	163900	279467220	4475	4475	4475	4475	0
208	20231130	163800	279467220	4475	4475	4475	4475	0
209	20231130	163700	279467220	4475	4475	4475	4475	0
210	20231130	163600	279467220	4475	4475	4475	4475	0
211	20231130	163500	279467220	4475	4475	4475	4475	0
212	20231130	163400	279467220	4475	4475	4475	4475	1226
213	20231130	163300	279467220	4475	4475	4475	4475	0
214	20231130	163200	279467220	4475	4475	4475	4475	0
215	20231130	163100	279467220	4475	4475	4475	4475	0
216	20231130	163000	279467220	4475	4475	4475	4475	0
217	20231130	162900	279467220	4475	4475	4475	4475	0
218	20231130	162800	279467220	4475	4475	4475	4475	0
219	20231130	162700	279467220	4475	4475	4475	4475	0
220	20231130	162600	279467220	4475	4475	4475	4475	0
221	20231130	162500	279467220	4475	4475	4475	4475	0
222	20231130	162400	279467220	4475	4475	4475	4475	0
223	20231130	162300	279467220	4475	4475	4475	4475	0
224	20231130	162200	279467220	4475	4475	4475	4475	0
225	20231130	162100	279467220	4475	4475	4475	4475	0
226	20231130	162000	279467220	4475	4475	4475	4475	0
227	20231130	161900	279467220	4475	4475	4475	4475	0
228	20231130	161800	279467220	4475	4475	4475	4475	0
229	20231130	161700	279467220	4475	4475	4475	4475	0
230	20231130	161600	279467220	4475	4475	4475	4475	0
231	20231130	161500	279467220	4475	4475	4475	4475	0
232	20231130	161400	279467220	4475	4475	4475	4475	0
233	20231130	161300	279467220	4475	4475	4475	4475	0
234	20231130	161200	279467220	4475	4475	4475	4475	0
235	20231130	161100	279467220	4475	4475	4475	4475	0
236	20231130	161000	279467220	4475	4475	4475	4475	0
237	20231130	160900	279467220	4475	4475	4475	4475	0
238	20231130	160800	279467220	4475	4475	4475	4475	0
239	20231130	160700	279467220	4475	4475	4475	4475	0
240	20231130	160600	279467220	4475	4475	4475	4475	0
241	20231130	160500	279467220	4475	4475	4475	4475	0
242	20231130	160400	279467220	4475	4475	4475	4475	1226
243	20231130	160300	279467220	4475	4475	4475	4475	0
244	20231130	160200	279467220	4475	4475	4475	4475	0
245	20231130	160100	279467220	4475	4475	4475	4475	0
246	20231130	160000	279467220	4475	4475	4475	4475	0
247	20231130	155900	279467220	4475	4475	4475	4475	0
248	20231130	155800	279467220	4475	4475	4475	4475	0
249	20231130	155700	279467220	4475	4475	4475	4475	0
250	20231130	155600	279467220	4475	4475	4475	4475	0
251	20231130	155500	279467220	4475	4475	4475	4475	0
252	20231130	155400	279467220	4475	4475	4475	4475	0
253	20231130	155300	279467220	4475	4475	4475	4475	0
254	20231130	155200	279467220	4475	4475	4475	4475	0
255	20231130	155100	279467220	4475	4475	4475	4475	0
256	20231130	155000	279467220	4475	4475	4475	4475	0
257	20231130	154900	279467220	4475	4475	4475	4475	0
258	20231130	154800	279467220	4475	4475	4475	4475	0
259	20231130	154700	279467220	4475	4475	4475	4475	0
260	20231130	154600	279467220	4475	4475	4475	4475	0
261	20231130	154500	279467220	4475	4475	4475	4475	0
262	20231130	154400	279467220	4475	4475	4475	4475	0
263	20231130	154300	279467220	4475	4475	4475	4475	0
264	20231130	154200	279467220	4475	4475	4475	4475	0
265	20231130	154100	279467220	4475	4475	4475	4475	0
266	20231130	154000	279467220	4475	4475	4475	4475	0
267	20231130	153900	279467220	4475	4475	4475	4475	0
268	20231130	153800	279467220	4475	4475	4475	4475	0
269	20231130	153700	279467220	4475	4475	4475	4475	0
270	20231130	153600	279467220	4475	4475	4475	4475	0
271	20231130	153500	279467220	4475	4475	4475	4475	0
272	20231130	153400	279467220	4475	4475	4475	4475	1226
273	20231130	153300	279467220	4475	4475	4475	4475	0
274	20231130	153200	279467220	4475	4475	4475	4475	0
275	20231130	153100	279467220	4475	4475	4475	4475	0
276	20231130	153000	279467220	4475	4475	4475	4475	1226
277	20231130	152900	273980870	4475	4475	4475	4475	0
278	20231130	152800	273980870	4475	4475	4475	4475	0
279	20231130	152700	273980870	4475	4475	4475	4475	0
280	20231130	152600	273980870	4475	4475	4475	4475	0
281	20231130	152500	273980870	4475	4475	4475	4475	0
282	20231130	152400	273980870	4475	4475	4475	4475	0
283	20231130	152300	273980870	4475	4475	4475	4475	0
284	20231130	152200	273980870	4475	4475	4475	4475	0
285	20231130	152100	273980870	4475	4475	4475	4475	0
286	20231130	152000	273980870	4475	4475	4475	4475	0
287	20231130	151900	273980870	4475	4495	4495	4475	1662
288	20231130	151800	266543400	4470	4470	4470	4470	27
289	20231130	151700	266422710	4470	4480	4490	4470	977
290	20231130	151600	262049430	4480	4485	4485	4480	41
291	20231130	151500	261865590	4485	4485	4485	4485	5
292	20231130	151400	261843165	4485	4485	4485	4485	4
293	20231130	151300	261825225	4485	4490	4490	4485	17
294	20231130	151200	261748905	4485	4485	4485	4485	4
295	20231130	151100	261730965	4490	4490	4490	4490	3
296	20231130	151000	261717495	4490	4485	4490	4485	43
297	20231130	150900	261524430	4485	4490	4490	4485	6
298	20231130	150800	261497510	4490	4485	4490	4485	47
299	20231130	150700	261286495	4490	4490	4490	4490	225
300	20231130	150600	260276245	4490	4490	4490	4490	700
301	20231130	150500	257133245	4485	4485	4485	4485	147
302	20231130	150400	256473950	4480	4485	4485	4480	549
303	20231130	150300	254011695	4485	4490	4490	4485	7
304	20231130	150200	253980275	4490	4490	4490	4490	4
305	20231130	150100	253962315	4490	4490	4490	4490	2
306	20231130	150000	253953335	4490	4490	4490	4490	2
307	20231130	145900	253944355	4490	4495	4495	4490	66
308	20231130	145800	253647695	4490	4490	4490	4490	0
309	20231130	145700	253647695	4490	4485	4490	4485	424
310	20231130	145600	251745220	4490	4490	4490	4490	0
311	20231130	145500	251745220	4490	4480	4490	4480	404
312	20231130	145400	249931290	4490	4480	4490	4480	115
313	20231130	145300	249414980	4490	4490	4490	4490	64
314	20231130	145200	249127620	4490	4495	4495	4490	69
315	20231130	145100	248817735	4490	4490	4490	4490	239
316	20231130	145000	247744625	4490	4495	4495	4490	3
317	20231130	144900	247731150	4490	4490	4490	4490	2
318	20231130	144800	247722170	4495	4495	4495	4495	20
319	20231130	144700	247632270	4490	4490	4490	4490	0
320	20231130	144600	247632270	4490	4490	4490	4490	230
321	20231130	144500	246599570	4490	4490	4490	4490	0
322	20231130	144400	246599570	4490	4490	4490	4490	312
323	20231130	144300	245198690	4480	4480	4480	4480	10
324	20231130	144200	245153890	4480	4480	4480	4480	22
325	20231130	144100	245055330	4480	4480	4480	4480	0
326	20231130	144000	245055330	4480	4480	4480	4480	6
327	20231130	143900	245028450	4480	4480	4480	4480	2
328	20231130	143800	245019490	4480	4480	4480	4480	9
329	20231130	143700	244979170	4480	4480	4480	4480	0
330	20231130	143600	244979170	4480	4480	4480	4480	0
331	20231130	143500	244979170	4480	4480	4480	4480	0
332	20231130	143400	244979170	4480	4480	4480	4480	0
333	20231130	143300	244979170	4480	4480	4480	4480	2
334	20231130	143200	244970210	4480	4480	4480	4480	694
335	20231130	143100	241861090	4485	4485	4485	4485	0
336	20231130	143000	241861090	4485	4485	4485	4485	0
337	20231130	142900	241861090	4485	4480	4485	4480	45
338	20231130	142800	241659455	4480	4480	4480	4480	4
339	20231130	142700	241641535	4480	4480	4480	4480	0
340	20231130	142600	241641535	4480	4480	4480	4480	4
341	20231130	142500	241623615	4480	4490	4490	4480	1317
342	20231130	142400	235713855	4490	4490	4490	4490	2
343	20231130	142300	235704875	4490	4490	4490	4490	0
344	20231130	142200	235704875	4490	4490	4490	4490	3
345	20231130	142100	235691405	4490	4490	4490	4490	0
346	20231130	142000	235691405	4490	4490	4490	4490	0
347	20231130	141900	235691405	4490	4490	4490	4490	0
348	20231130	141800	235691405	4490	4490	4490	4490	202
349	20231130	141700	234784425	4490	4490	4490	4490	2
350	20231130	141600	234775445	4490	4490	4490	4490	75
351	20231130	141500	234438695	4490	4490	4490	4490	2
352	20231130	141400	234429715	4495	4495	4495	4495	1000
353	20231130	141300	229934715	4490	4495	4495	4490	200
354	20231130	141200	229035725	4495	4495	4495	4495	0
355	20231130	141100	229035725	4495	4495	4495	4495	2
356	20231130	141000	229026735	4495	4495	4495	4495	0
357	20231130	140900	229026735	4495	4495	4495	4495	0
358	20231130	140800	229026735	4495	4495	4495	4495	2
359	20231130	140700	229017745	4500	4500	4500	4500	0
360	20231130	140600	229017745	4500	4500	4500	4500	0
361	20231130	140500	229017745	4500	4500	4500	4500	103
362	20231130	140400	228554245	4500	4495	4500	4495	19
363	20231130	140300	228468810	4495	4495	4495	4495	0
364	20231130	140200	228468810	4495	4495	4495	4495	54
365	20231130	140100	228226080	4505	4500	4505	4500	11
366	20231130	140000	228176560	4500	4500	4500	4500	1
367	20231130	135900	228172060	4500	4500	4500	4500	101
368	20231130	135800	227717560	4495	4495	4495	4495	0
369	20231130	135700	227717560	4495	4495	4495	4495	2
370	20231130	135600	227708570	4490	4490	4490	4490	0
371	20231130	135500	227708570	4490	4485	4510	4480	416
372	20231130	135400	225832860	4510	4485	4510	4485	3439
373	20231130	135300	210324540	4510	4480	4510	4480	6401
374	20231130	135200	181490665	4470	4480	4500	4470	5515
375	20231130	135100	156684365	4490	4475	4490	4465	5200
376	20231130	135000	133373190	4475	4475	4475	4475	40
377	20231130	134900	133194190	4465	4465	4465	4465	0
378	20231130	134800	133194190	4465	4465	4465	4465	1
379	20231130	134700	133189725	4480	4480	4480	4480	0
380	20231130	134600	133189725	4480	4475	4480	4475	441
381	20231130	134500	131214050	4475	4470	4475	4470	251
382	20231130	134400	130090835	4465	4465	4465	4465	3
383	20231130	134300	130077440	4465	4465	4465	4465	0
384	20231130	134200	130077440	4465	4465	4470	4465	8
385	20231130	134100	130041715	4465	4465	4465	4465	0
386	20231130	134000	130041715	4465	4460	4465	4460	11
387	20231130	133900	129992615	4460	4460	4460	4460	0
388	20231130	133800	129992615	4460	4460	4460	4460	27
389	20231130	133700	129872195	4460	4460	4460	4460	769
390	20231130	133600	126442455	4460	4460	4460	4460	0
391	20231130	133500	126442455	4460	4460	4460	4460	3
392	20231130	133400	126429075	4460	4460	4460	4460	3
393	20231130	133300	126415695	4465	4465	4465	4465	0
394	20231130	133200	126415695	4465	4465	4465	4465	0
395	20231130	133100	126415695	4465	4465	4465	4465	33
396	20231130	133000	126268350	4460	4460	4460	4460	3
397	20231130	132900	126254970	4460	4460	4460	4460	3
398	20231130	132800	126241590	4460	4460	4460	4460	0
399	20231130	132700	126241590	4460	4460	4460	4460	0
400	20231130	132600	126241590	4460	4465	4465	4460	6
401	20231130	132500	126214815	4460	4460	4460	4460	6
402	20231130	132400	126188055	4465	4465	4465	4465	0
403	20231130	132300	126188055	4465	4465	4465	4465	40
404	20231130	132200	126009455	4465	4465	4465	4465	0
405	20231130	132100	126009455	4465	4465	4465	4465	339
406	20231130	132000	124495820	4465	4465	4465	4465	145
407	20231130	131900	123848395	4465	4465	4465	4465	3
408	20231130	131800	123835000	4465	4465	4465	4465	3
409	20231130	131700	123821605	4475	4475	4475	4475	1
410	20231130	131600	123817130	4475	4475	4475	4465	11
411	20231130	131500	123767935	4475	4465	4475	4465	12
412	20231130	131400	123714345	4465	4465	4465	4465	3
413	20231130	131300	123700950	4465	4465	4465	4465	3
414	20231130	131200	123687555	4465	4465	4465	4465	0
415	20231130	131100	123687555	4465	4465	4465	4465	0
416	20231130	131000	123687555	4465	4465	4465	4465	15
417	20231130	130900	123620580	4465	4465	4465	4465	0
418	20231130	130800	123620580	4465	4465	4465	4465	3
419	20231130	130700	123607185	4465	4465	4465	4465	3
420	20231130	130600	123593790	4465	4465	4465	4465	0
421	20231130	130500	123593790	4465	4465	4465	4465	3
422	20231130	130400	123580395	4465	4465	4465	4465	0
423	20231130	130300	123580395	4465	4465	4465	4465	3
424	20231130	130200	123567000	4465	4465	4465	4465	0
425	20231130	130100	123567000	4465	4465	4465	4465	5
426	20231130	130000	123544675	4465	4465	4465	4465	5
427	20231130	125900	123522350	4475	4475	4475	4475	0
428	20231130	125800	123522350	4475	4475	4475	4475	9
429	20231130	125700	123482075	4465	4465	4465	4465	0
430	20231130	125600	123482075	4465	4465	4465	4465	0
431	20231130	125500	123482075	4465	4465	4465	4465	5
432	20231130	125400	123459750	4475	4475	4475	4475	0
433	20231130	125300	123459750	4475	4475	4475	4475	0
434	20231130	125200	123459750	4475	4465	4475	4465	2
435	20231130	125100	123450810	4465	4465	4465	4465	0
436	20231130	125000	123450810	4465	4465	4465	4465	0
437	20231130	124900	123450810	4465	4465	4465	4465	0
438	20231130	124800	123450810	4465	4465	4465	4465	5
439	20231130	124700	123428485	4475	4475	4475	4475	0
440	20231130	124600	123428485	4475	4475	4475	4475	30
441	20231130	124500	123294235	4470	4470	4470	4470	0
442	20231130	124400	123294235	4470	4470	4470	4470	0
443	20231130	124300	123294235	4470	4465	4470	4465	34
444	20231130	124200	123142280	4465	4465	4465	4465	5
445	20231130	124100	123119955	4465	4465	4465	4465	0
446	20231130	124000	123119955	4465	4465	4465	4465	29
447	20231130	123900	122990470	4465	4465	4465	4465	0
448	20231130	123800	122990470	4465	4465	4465	4465	0
449	20231130	123700	122990470	4465	4465	4465	4465	5
450	20231130	123600	122968145	4465	4465	4465	4465	5
451	20231130	123500	122945820	4465	4465	4465	4465	0
452	20231130	123400	122945820	4465	4465	4465	4465	0
453	20231130	123300	122945820	4465	4470	4470	4465	44
454	20231130	123200	122749165	4470	4470	4470	4470	5
455	20231130	123100	122726815	4475	4475	4475	4475	0
456	20231130	123000	122726815	4475	4475	4475	4475	1
457	20231130	122900	122722340	4470	4460	4470	4460	6
458	20231130	122800	122695570	4465	4465	4465	4465	0
459	20231130	122700	122695570	4465	4465	4465	4465	0
460	20231130	122600	122695570	4465	4465	4465	4465	0
461	20231130	122500	122695570	4465	4465	4465	4465	0
462	20231130	122400	122695570	4465	4465	4465	4465	0
463	20231130	122300	122695570	4465	4465	4465	4465	1
464	20231130	122200	122691105	4480	4480	4480	4480	0
465	20231130	122100	122691105	4480	4475	4480	4475	100
466	20231130	122000	122243490	4480	4480	4480	4480	0
467	20231130	121900	122243490	4480	4470	4480	4465	4152
468	20231130	121800	103651220	4465	4465	4465	4465	0
469	20231130	121700	103651220	4465	4465	4465	4465	7
470	20231130	121600	103619965	4465	4465	4465	4465	0
471	20231130	121500	103619965	4465	4465	4465	4465	0
472	20231130	121400	103619965	4465	4465	4465	4465	0
473	20231130	121300	103619965	4465	4475	4475	4465	6
474	20231130	121200	103593165	4465	4465	4465	4465	1
475	20231130	121100	103588700	4465	4465	4465	4465	0
476	20231130	121000	103588700	4465	4465	4465	4465	5
477	20231130	120900	103566375	4470	4470	4470	4470	301
478	20231130	120800	102220905	4470	4470	4470	4470	49
479	20231130	120700	102001875	4470	4460	4470	4460	2
480	20231130	120600	101992945	4460	4460	4460	4460	0
481	20231130	120500	101992945	4460	4460	4460	4460	0
482	20231130	120400	101992945	4460	4460	4460	4460	1
483	20231130	120300	101988485	4455	4455	4455	4450	1705
484	20231130	120200	94392790	4455	4460	4460	4450	1332
485	20231130	120100	88456540	4470	4465	4470	4465	2
486	20231130	120000	88447605	4460	4460	4460	4460	11
487	20231130	115900	88398545	4465	4460	4465	4460	12
488	20231130	115800	88345015	4465	4460	4465	4460	21
489	20231130	115700	88251305	4460	4460	4460	4460	10
490	20231130	115600	88206705	4460	4465	4465	4460	34
491	20231130	115500	88054950	4465	4460	4465	4460	24
492	20231130	115400	87947845	4460	4460	4460	4460	23
493	20231130	115300	87845265	4460	4460	4460	4460	39
494	20231130	115200	87671325	4465	4465	4465	4460	16
495	20231130	115100	87599940	4465	4465	4465	4465	103
496	20231130	115000	87140045	4470	4465	4470	4465	12
497	20231130	114900	87086460	4465	4465	4465	4465	15
498	20231130	114800	87019485	4465	4465	4465	4465	11
499	20231130	114700	86970370	4465	4465	4465	4465	11
500	20231130	114600	86921255	4465	4465	4465	4465	29
501	20231130	114500	86791770	4465	4465	4470	4465	239
502	20231130	114400	85723635	4465	4465	4465	4465	161
503	20231130	114300	85004770	4465	4465	4465	4465	11
504	20231130	114200	84955655	4465	4465	4465	4465	11
505	20231130	114100	84906540	4465	4465	4465	4465	21
506	20231130	114000	84812775	4465	4465	4465	4465	11
507	20231130	113900	84763660	4465	4465	4465	4465	222
508	20231130	113800	83772430	4465	4465	4465	4465	11
509	20231130	113700	83723315	4465	4465	4465	4465	10
510	20231130	113600	83678665	4465	4465	4465	4465	16
511	20231130	113500	83607225	4465	4465	4465	4465	11
512	20231130	113400	83558110	4465	4465	4465	4465	11
513	20231130	113300	83508995	4465	4465	4475	4465	12
514	20231130	113200	83455405	4465	4465	4465	4465	11
515	20231130	113100	83406290	4465	4465	4465	4465	11
516	20231130	113000	83357175	4465	4470	4470	4465	22
517	20231130	112900	83258890	4465	4470	4470	4465	21
518	20231130	112800	83165070	4465	4465	4465	4465	11
519	20231130	112700	83115955	4470	4465	4470	4465	109
520	20231130	112600	82628805	4470	4470	4470	4470	0
521	20231130	112500	82628805	4470	4470	4470	4470	0
522	20231130	112400	82628805	4470	4470	4470	4470	0
523	20231130	112300	82628805	4470	4470	4470	4465	1345
524	20231130	112200	76616680	4470	4470	4470	4470	1080
525	20231130	112100	71789080	4475	4475	4475	4475	2
526	20231130	112000	71780130	4480	4480	4480	4480	0
527	20231130	111900	71780130	4480	4475	4480	4475	138
528	20231130	111800	71162575	4475	4475	4475	4475	200
529	20231130	111700	70267575	4470	4470	4470	4470	0
530	20231130	111600	70267575	4470	4470	4470	4470	0
531	20231130	111500	70267575	4470	4470	4470	4470	5
532	20231130	111400	70245225	4470	4470	4470	4470	0
533	20231130	111300	70245225	4470	4470	4470	4470	6
534	20231130	111200	70218405	4470	4470	4470	4470	0
535	20231130	111100	70218405	4470	4470	4470	4470	5
536	20231130	111000	70196055	4475	4475	4475	4475	0
537	20231130	110900	70196055	4475	4475	4475	4475	1
538	20231130	110800	70191580	4465	4465	4465	4465	0
539	20231130	110700	70191580	4465	4465	4465	4465	0
540	20231130	110600	70191580	4465	4465	4465	4465	5
541	20231130	110500	70169255	4475	4475	4475	4475	0
542	20231130	110400	70169255	4475	4475	4475	4475	0
543	20231130	110300	70169255	4475	4475	4475	4475	0
544	20231130	110200	70169255	4475	4475	4475	4475	0
545	20231130	110100	70169255	4475	4475	4475	4475	1138
546	20231130	110000	65076705	4475	4475	4475	4475	0
547	20231130	105900	65076705	4475	4475	4475	4475	0
548	20231130	105800	65076705	4475	4475	4475	4475	0
549	20231130	105700	65076705	4475	4475	4475	4475	4
550	20231130	105600	65058805	4470	4470	4470	4470	0
551	20231130	105500	65058805	4470	4470	4470	4470	300
552	20231130	105400	63717805	4470	4470	4470	4470	0
553	20231130	105300	63717805	4470	4470	4470	4470	470
554	20231130	105200	61616905	4470	4470	4470	4470	14
555	20231130	105100	61554325	4465	4465	4465	4465	0
556	20231130	105000	61554325	4465	4460	4470	4460	24
557	20231130	104900	61447140	4460	4460	4460	4460	4
558	20231130	104800	61429300	4460	4460	4460	4460	0
559	20231130	104700	61429300	4460	4460	4460	4460	9
560	20231130	104600	61389160	4470	4470	4470	4470	10
561	20231130	104500	61344460	4460	4460	4460	4460	9
562	20231130	104400	61304320	4460	4460	4460	4460	32
563	20231130	104300	61161600	4460	4460	4460	4460	0
564	20231130	104200	61161600	4460	4460	4460	4460	9
565	20231130	104100	61121460	4460	4460	4460	4460	0
566	20231130	104000	61121460	4460	4460	4460	4460	0
567	20231130	103900	61121460	4460	4460	4460	4460	0
568	20231130	103800	61121460	4460	4460	4460	4460	1
569	20231130	103700	61117000	4465	4465	4465	4465	0
570	20231130	103600	61117000	4465	4465	4465	4465	51
571	20231130	103500	60889285	4470	4470	4470	4470	18
572	20231130	103400	60808825	4465	4465	4465	4465	4
573	20231130	103300	60790965	4460	4460	4460	4460	0
574	20231130	103200	60790965	4460	4460	4460	4460	0
575	20231130	103100	60790965	4460	4460	4460	4460	9
576	20231130	103000	60750825	4460	4460	4460	4460	17
577	20231130	102900	60675005	4460	4460	4460	4460	9
578	20231130	102800	60634865	4465	4465	4465	4465	1
579	20231130	102700	60630400	4465	4465	4465	4465	0
580	20231130	102600	60630400	4465	4465	4465	4465	0
581	20231130	102500	60630400	4465	4465	4465	4465	0
582	20231130	102400	60630400	4465	4465	4465	4465	24
583	20231130	102300	60523240	4465	4465	4465	4465	0
584	20231130	102200	60523240	4465	4465	4465	4465	0
585	20231130	102100	60523240	4465	4465	4465	4465	77
586	20231130	102000	60179435	4465	4465	4465	4465	11
587	20231130	101900	60130320	4465	4465	4465	4465	0
588	20231130	101800	60130320	4465	4465	4465	4465	50
589	20231130	101700	59907070	4465	4465	4465	4465	1
590	20231130	101600	59902605	4470	4470	4470	4470	6
591	20231130	101500	59875785	4470	4470	4470	4470	0
592	20231130	101400	59875785	4470	4465	4470	4465	3
593	20231130	101300	59862385	4460	4455	4460	4455	44
594	20231130	101200	59666290	4455	4455	4455	4455	652
595	20231130	101100	56761630	4460	4460	4460	4460	0
596	20231130	101000	56761630	4460	4465	4470	4460	593
597	20231130	100900	54116825	4470	4470	4470	4470	0
598	20231130	100800	54116825	4470	4470	4470	4470	0
599	20231130	100700	54116825	4470	4470	4470	4470	1
600	20231130	100600	54112355	4470	4470	4470	4470	39
601	20231130	100500	53938025	4470	4470	4470	4470	0
602	20231130	100400	53938025	4470	4470	4470	4470	46
603	20231130	100300	53732405	4470	4470	4470	4470	0
604	20231130	100200	53732405	4470	4470	4470	4470	10
605	20231130	100100	53687705	4470	4470	4470	4470	87
606	20231130	100000	53298815	4460	4460	4460	4460	2
607	20231130	095900	53289895	4470	4460	4470	4460	4
608	20231130	095800	53272040	4460	4460	4460	4460	20
609	20231130	095700	53182840	4460	4460	4460	4460	0
610	20231130	095600	53182840	4460	4460	4460	4460	0
611	20231130	095500	53182840	4460	4460	4460	4460	0
612	20231130	095400	53182840	4460	4460	4460	4460	0
613	20231130	095300	53182840	4460	4460	4460	4460	55
614	20231130	095200	52937540	4460	4460	4460	4460	0
615	20231130	095100	52937540	4460	4460	4460	4460	0
616	20231130	095000	52937540	4460	4460	4460	4460	0
617	20231130	094900	52937540	4460	4460	4460	4460	2
618	20231130	094800	52928620	4450	4455	4455	4445	3114
619	20231130	094700	39066865	4455	4455	4455	4455	13
620	20231130	094600	39008950	4460	4460	4460	4460	0
621	20231130	094500	39008950	4460	4460	4460	4460	32
622	20231130	094400	38866230	4455	4455	4455	4455	0
623	20231130	094300	38866230	4455	4455	4455	4455	13
624	20231130	094200	38808315	4450	4450	4450	4450	0
625	20231130	094100	38808315	4450	4450	4450	4450	0
626	20231130	094000	38808315	4450	4450	4450	4450	1
627	20231130	093900	38803865	4450	4460	4460	4450	4606
628	20231130	093800	18300590	4455	4455	4455	4455	13
629	20231130	093700	18242675	4455	4455	4455	4455	213
630	20231130	093600	17293760	4465	4465	4465	4465	100
631	20231130	093500	16847260	4460	4460	4460	4460	13
632	20231130	093400	16789280	4475	4475	4475	4475	0
633	20231130	093300	16789280	4475	4470	4475	4470	2
634	20231130	093200	16780335	4470	4470	4470	4470	42
635	20231130	093100	16592595	4470	4470	4470	4470	10
636	20231130	093000	16547895	4460	4460	4460	4460	12
637	20231130	092900	16494375	4460	4460	4460	4460	0
638	20231130	092800	16494375	4460	4460	4460	4460	0
639	20231130	092700	16494375	4460	4460	4460	4460	447
640	20231130	092600	14500755	4470	4470	4470	4470	1
641	20231130	092500	14496285	4460	4460	4460	4460	0
642	20231130	092400	14496285	4460	4460	4460	4460	0
643	20231130	092300	14496285	4460	4460	4460	4460	0
644	20231130	092200	14496285	4460	4465	4465	4460	300
645	20231130	092100	13157860	4470	4470	4470	4470	407
646	20231130	092000	11338570	4470	4470	4470	4470	2
647	20231130	091900	11329630	4470	4470	4470	4470	1
648	20231130	091800	11325160	4475	4465	4475	4465	17
649	20231130	091700	11249130	4465	4465	4465	4465	53
650	20231130	091600	11012485	4465	4470	4475	4460	228
651	20231130	091500	9994165	4465	4465	4465	4465	467
652	20231130	091400	7909010	4455	4455	4455	4455	13
653	20231130	091300	7851095	4465	4465	4465	4465	0
654	20231130	091200	7851095	4465	4465	4465	4465	1
655	20231130	091100	7846630	4465	4465	4465	4465	0
656	20231130	091000	7846630	4465	4465	4465	4465	500
657	20231130	090900	5614130	4455	4455	4455	4455	15
658	20231130	090800	5547305	4450	4450	4450	4450	0
659	20231130	090700	5547305	4450	4450	4450	4450	0
660	20231130	090600	5547305	4450	4450	4450	4450	1112
661	20231130	090500	598905	4470	4470	4470	4470	106
662	20231130	090400	125085	4470	4465	4470	4465	14
663	20231130	090300	62510	4465	4465	4465	4465	0
664	20231130	090200	62510	4465	4465	4465	4465	0
665	20231130	090100	62510	4465	4465	4465	4465	0
666	20231130	090000	62510	4465	4465	4465	4465	14