KissMeData/155650/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202100	232787020	5390	5390	5390	5390	4844
3	20231130	202000	232787020	5390	5390	5390	5390	0
4	20231130	201900	232787020	5390	5390	5390	5390	0
5	20231130	201800	232787020	5390	5390	5390	5390	0
6	20231130	201700	232787020	5390	5390	5390	5390	0
7	20231130	201600	232787020	5390	5390	5390	5390	0
8	20231130	201500	232787020	5390	5390	5390	5390	0
9	20231130	201400	232787020	5390	5390	5390	5390	0
10	20231130	201300	232787020	5390	5390	5390	5390	0
11	20231130	201200	232787020	5390	5390	5390	5390	0
12	20231130	201100	232787020	5390	5390	5390	5390	0
13	20231130	201000	232787020	5390	5390	5390	5390	0
14	20231130	200900	232787020	5390	5390	5390	5390	0
15	20231130	200800	232787020	5390	5390	5390	5390	0
16	20231130	200700	232787020	5390	5390	5390	5390	0
17	20231130	200600	232787020	5390	5390	5390	5390	0
18	20231130	200500	232787020	5390	5390	5390	5390	0
19	20231130	200400	232787020	5390	5390	5390	5390	0
20	20231130	200300	232787020	5390	5390	5390	5390	0
21	20231130	200200	232787020	5390	5390	5390	5390	0
22	20231130	200100	232787020	5390	5390	5390	5390	0
23	20231130	200000	232787020	5390	5390	5390	5390	0
24	20231130	195900	232787020	5390	5390	5390	5390	0
25	20231130	195800	232787020	5390	5390	5390	5390	0
26	20231130	195700	232787020	5390	5390	5390	5390	0
27	20231130	195600	232787020	5390	5390	5390	5390	0
28	20231130	195500	232787020	5390	5390	5390	5390	0
29	20231130	195400	232787020	5390	5390	5390	5390	0
30	20231130	195300	232787020	5390	5390	5390	5390	0
31	20231130	195200	232787020	5390	5390	5390	5390	0
32	20231130	195100	232787020	5390	5390	5390	5390	4844
33	20231130	195000	232787020	5390	5390	5390	5390	0
34	20231130	194900	232787020	5390	5390	5390	5390	0
35	20231130	194800	232787020	5390	5390	5390	5390	0
36	20231130	194700	232787020	5390	5390	5390	5390	0
37	20231130	194600	232787020	5390	5390	5390	5390	0
38	20231130	194500	232787020	5390	5390	5390	5390	0
39	20231130	194400	232787020	5390	5390	5390	5390	0
40	20231130	194300	232787020	5390	5390	5390	5390	0
41	20231130	194200	232787020	5390	5390	5390	5390	0
42	20231130	194100	232787020	5390	5390	5390	5390	0
43	20231130	194000	232787020	5390	5390	5390	5390	0
44	20231130	193900	232787020	5390	5390	5390	5390	0
45	20231130	193800	232787020	5390	5390	5390	5390	0
46	20231130	193700	232787020	5390	5390	5390	5390	0
47	20231130	193600	232787020	5390	5390	5390	5390	0
48	20231130	193500	232787020	5390	5390	5390	5390	0
49	20231130	193400	232787020	5390	5390	5390	5390	0
50	20231130	193300	232787020	5390	5390	5390	5390	0
51	20231130	193200	232787020	5390	5390	5390	5390	0
52	20231130	193100	232787020	5390	5390	5390	5390	0
53	20231130	193000	232787020	5390	5390	5390	5390	0
54	20231130	192900	232787020	5390	5390	5390	5390	0
55	20231130	192800	232787020	5390	5390	5390	5390	0
56	20231130	192700	232787020	5390	5390	5390	5390	0
57	20231130	192600	232787020	5390	5390	5390	5390	0
58	20231130	192500	232787020	5390	5390	5390	5390	0
59	20231130	192400	232787020	5390	5390	5390	5390	0
60	20231130	192300	232787020	5390	5390	5390	5390	0
61	20231130	192200	232787020	5390	5390	5390	5390	0
62	20231130	192100	232787020	5390	5390	5390	5390	4844
63	20231130	192000	232787020	5390	5390	5390	5390	0
64	20231130	191900	232787020	5390	5390	5390	5390	0
65	20231130	191800	232787020	5390	5390	5390	5390	0
66	20231130	191700	232787020	5390	5390	5390	5390	0
67	20231130	191600	232787020	5390	5390	5390	5390	0
68	20231130	191500	232787020	5390	5390	5390	5390	0
69	20231130	191400	232787020	5390	5390	5390	5390	0
70	20231130	191300	232787020	5390	5390	5390	5390	0
71	20231130	191200	232787020	5390	5390	5390	5390	0
72	20231130	191100	232787020	5390	5390	5390	5390	0
73	20231130	191000	232787020	5390	5390	5390	5390	0
74	20231130	190900	232787020	5390	5390	5390	5390	0
75	20231130	190800	232787020	5390	5390	5390	5390	0
76	20231130	190700	232787020	5390	5390	5390	5390	0
77	20231130	190600	232787020	5390	5390	5390	5390	0
78	20231130	190500	232787020	5390	5390	5390	5390	0
79	20231130	190400	232787020	5390	5390	5390	5390	0
80	20231130	190300	232787020	5390	5390	5390	5390	0
81	20231130	190200	232787020	5390	5390	5390	5390	0
82	20231130	190100	232787020	5390	5390	5390	5390	0
83	20231130	190000	232787020	5390	5390	5390	5390	0
84	20231130	185900	232787020	5390	5390	5390	5390	0
85	20231130	185800	232787020	5390	5390	5390	5390	0
86	20231130	185700	232787020	5390	5390	5390	5390	0
87	20231130	185600	232787020	5390	5390	5390	5390	0
88	20231130	185500	232787020	5390	5390	5390	5390	0
89	20231130	185400	232787020	5390	5390	5390	5390	0
90	20231130	185300	232787020	5390	5390	5390	5390	0
91	20231130	185200	232787020	5390	5390	5390	5390	0
92	20231130	185100	232787020	5390	5390	5390	5390	4844
93	20231130	185000	232787020	5390	5390	5390	5390	0
94	20231130	184900	232787020	5390	5390	5390	5390	0
95	20231130	184800	232787020	5390	5390	5390	5390	0
96	20231130	184700	232787020	5390	5390	5390	5390	0
97	20231130	184600	232787020	5390	5390	5390	5390	0
98	20231130	184500	232787020	5390	5390	5390	5390	0
99	20231130	184400	232787020	5390	5390	5390	5390	0
100	20231130	184300	232787020	5390	5390	5390	5390	0
101	20231130	184200	232787020	5390	5390	5390	5390	0
102	20231130	184100	232787020	5390	5390	5390	5390	0
103	20231130	184000	232787020	5390	5390	5390	5390	0
104	20231130	183900	232787020	5390	5390	5390	5390	0
105	20231130	183800	232787020	5390	5390	5390	5390	0
106	20231130	183700	232787020	5390	5390	5390	5390	0
107	20231130	183600	232787020	5390	5390	5390	5390	0
108	20231130	183500	232787020	5390	5390	5390	5390	0
109	20231130	183400	232787020	5390	5390	5390	5390	0
110	20231130	183300	232787020	5390	5390	5390	5390	0
111	20231130	183200	232787020	5390	5390	5390	5390	0
112	20231130	183100	232787020	5390	5390	5390	5390	0
113	20231130	183000	232787020	5390	5390	5390	5390	0
114	20231130	182900	232787020	5390	5390	5390	5390	0
115	20231130	182800	232787020	5390	5390	5390	5390	0
116	20231130	182700	232787020	5390	5390	5390	5390	0
117	20231130	182600	232787020	5390	5390	5390	5390	0
118	20231130	182500	232787020	5390	5390	5390	5390	0
119	20231130	182400	232787020	5390	5390	5390	5390	0
120	20231130	182300	232787020	5390	5390	5390	5390	0
121	20231130	182200	232787020	5390	5390	5390	5390	0
122	20231130	182100	232787020	5390	5390	5390	5390	4844
123	20231130	182000	232787020	5390	5390	5390	5390	0
124	20231130	181900	232787020	5390	5390	5390	5390	0
125	20231130	181800	232787020	5390	5390	5390	5390	0
126	20231130	181700	232787020	5390	5390	5390	5390	0
127	20231130	181600	232787020	5390	5390	5390	5390	0
128	20231130	181500	232787020	5390	5390	5390	5390	0
129	20231130	181400	232787020	5390	5390	5390	5390	0
130	20231130	181300	232787020	5390	5390	5390	5390	0
131	20231130	181200	232787020	5390	5390	5390	5390	0
132	20231130	181100	232787020	5390	5390	5390	5390	0
133	20231130	181000	232787020	5390	5390	5390	5390	0
134	20231130	180900	232787020	5390	5390	5390	5390	0
135	20231130	180800	232787020	5390	5390	5390	5390	0
136	20231130	180700	232787020	5390	5390	5390	5390	0
137	20231130	180600	232787020	5390	5390	5390	5390	0
138	20231130	180500	232787020	5390	5390	5390	5390	0
139	20231130	180400	232787020	5390	5390	5390	5390	0
140	20231130	180300	232787020	5390	5390	5390	5390	0
141	20231130	180200	232787020	5390	5390	5390	5390	0
142	20231130	180100	232787020	5390	5390	5390	5390	0
143	20231130	180000	232787020	5390	5390	5390	5390	0
144	20231130	175900	232787020	5390	5390	5390	5390	0
145	20231130	175800	232787020	5390	5390	5390	5390	0
146	20231130	175700	232787020	5390	5390	5390	5390	0
147	20231130	175600	232787020	5390	5390	5390	5390	0
148	20231130	175500	232787020	5390	5390	5390	5390	0
149	20231130	175400	232787020	5390	5390	5390	5390	0
150	20231130	175300	232787020	5390	5390	5390	5390	0
151	20231130	175200	232787020	5390	5390	5390	5390	0
152	20231130	175100	232787020	5390	5390	5390	5390	4844
153	20231130	175000	232787020	5390	5390	5390	5390	0
154	20231130	174900	232787020	5390	5390	5390	5390	0
155	20231130	174800	232787020	5390	5390	5390	5390	0
156	20231130	174700	232787020	5390	5390	5390	5390	0
157	20231130	174600	232787020	5390	5390	5390	5390	0
158	20231130	174500	232787020	5390	5390	5390	5390	0
159	20231130	174400	232787020	5390	5390	5390	5390	0
160	20231130	174300	232787020	5390	5390	5390	5390	0
161	20231130	174200	232787020	5390	5390	5390	5390	0
162	20231130	174100	232787020	5390	5390	5390	5390	0
163	20231130	174000	232787020	5390	5390	5390	5390	0
164	20231130	173900	232787020	5390	5390	5390	5390	0
165	20231130	173800	232787020	5390	5390	5390	5390	0
166	20231130	173700	232787020	5390	5390	5390	5390	0
167	20231130	173600	232787020	5390	5390	5390	5390	0
168	20231130	173500	232787020	5390	5390	5390	5390	0
169	20231130	173400	232787020	5390	5390	5390	5390	0
170	20231130	173300	232787020	5390	5390	5390	5390	0
171	20231130	173200	232787020	5390	5390	5390	5390	0
172	20231130	173100	232787020	5390	5390	5390	5390	0
173	20231130	173000	232787020	5390	5390	5390	5390	0
174	20231130	172900	232787020	5390	5390	5390	5390	0
175	20231130	172800	232787020	5390	5390	5390	5390	0
176	20231130	172700	232787020	5390	5390	5390	5390	0
177	20231130	172600	232787020	5390	5390	5390	5390	0
178	20231130	172500	232787020	5390	5390	5390	5390	0
179	20231130	172400	232787020	5390	5390	5390	5390	0
180	20231130	172300	232787020	5390	5390	5390	5390	0
181	20231130	172200	232787020	5390	5390	5390	5390	0
182	20231130	172100	232787020	5390	5390	5390	5390	4844
183	20231130	172000	232787020	5390	5390	5390	5390	0
184	20231130	171900	232787020	5390	5390	5390	5390	0
185	20231130	171800	232787020	5390	5390	5390	5390	0
186	20231130	171700	232787020	5390	5390	5390	5390	0
187	20231130	171600	232787020	5390	5390	5390	5390	0
188	20231130	171500	232787020	5390	5390	5390	5390	0
189	20231130	171400	232787020	5390	5390	5390	5390	0
190	20231130	171300	232787020	5390	5390	5390	5390	0
191	20231130	171200	232787020	5390	5390	5390	5390	0
192	20231130	171100	232787020	5390	5390	5390	5390	0
193	20231130	171000	232787020	5390	5390	5390	5390	0
194	20231130	170900	232787020	5390	5390	5390	5390	0
195	20231130	170800	232787020	5390	5390	5390	5390	0
196	20231130	170700	232787020	5390	5390	5390	5390	0
197	20231130	170600	232787020	5390	5390	5390	5390	0
198	20231130	170500	232787020	5390	5390	5390	5390	0
199	20231130	170400	232787020	5390	5390	5390	5390	0
200	20231130	170300	232787020	5390	5390	5390	5390	0
201	20231130	170200	232787020	5390	5390	5390	5390	0
202	20231130	170100	232787020	5390	5390	5390	5390	0
203	20231130	170000	232787020	5390	5390	5390	5390	0
204	20231130	165900	232787020	5390	5390	5390	5390	0
205	20231130	165800	232787020	5390	5390	5390	5390	0
206	20231130	165700	232787020	5390	5390	5390	5390	0
207	20231130	165600	232787020	5390	5390	5390	5390	0
208	20231130	165500	232787020	5390	5390	5390	5390	0
209	20231130	165400	232787020	5390	5390	5390	5390	0
210	20231130	165300	232787020	5390	5390	5390	5390	0
211	20231130	165200	232787020	5390	5390	5390	5390	0
212	20231130	165100	232787020	5390	5390	5390	5390	4844
213	20231130	165000	232787020	5390	5390	5390	5390	0
214	20231130	164900	232787020	5390	5390	5390	5390	0
215	20231130	164800	232787020	5390	5390	5390	5390	0
216	20231130	164700	232787020	5390	5390	5390	5390	0
217	20231130	164600	232787020	5390	5390	5390	5390	0
218	20231130	164500	232787020	5390	5390	5390	5390	0
219	20231130	164400	232787020	5390	5390	5390	5390	0
220	20231130	164300	232787020	5390	5390	5390	5390	0
221	20231130	164200	232787020	5390	5390	5390	5390	0
222	20231130	164100	232787020	5390	5390	5390	5390	0
223	20231130	164000	232787020	5390	5390	5390	5390	0
224	20231130	163900	232787020	5390	5390	5390	5390	0
225	20231130	163800	232787020	5390	5390	5390	5390	0
226	20231130	163700	232787020	5390	5390	5390	5390	0
227	20231130	163600	232787020	5390	5390	5390	5390	0
228	20231130	163500	232787020	5390	5390	5390	5390	0
229	20231130	163400	232787020	5390	5390	5390	5390	0
230	20231130	163300	232787020	5390	5390	5390	5390	0
231	20231130	163200	232787020	5390	5390	5390	5390	0
232	20231130	163100	232787020	5390	5390	5390	5390	0
233	20231130	163000	232787020	5390	5390	5390	5390	0
234	20231130	162900	232787020	5390	5390	5390	5390	0
235	20231130	162800	232787020	5390	5390	5390	5390	0
236	20231130	162700	232787020	5390	5390	5390	5390	0
237	20231130	162600	232787020	5390	5390	5390	5390	0
238	20231130	162500	232787020	5390	5390	5390	5390	0
239	20231130	162400	232787020	5390	5390	5390	5390	0
240	20231130	162300	232787020	5390	5390	5390	5390	0
241	20231130	162200	232787020	5390	5390	5390	5390	0
242	20231130	162100	232787020	5390	5390	5390	5390	4844
243	20231130	162000	232787020	5390	5390	5390	5390	0
244	20231130	161900	232787020	5390	5390	5390	5390	0
245	20231130	161800	232787020	5390	5390	5390	5390	0
246	20231130	161700	232787020	5390	5390	5390	5390	0
247	20231130	161600	232787020	5390	5390	5390	5390	0
248	20231130	161500	232787020	5390	5390	5390	5390	0
249	20231130	161400	232787020	5390	5390	5390	5390	0
250	20231130	161300	232787020	5390	5390	5390	5390	0
251	20231130	161200	232787020	5390	5390	5390	5390	0
252	20231130	161100	232787020	5390	5390	5390	5390	0
253	20231130	161000	232787020	5390	5390	5390	5390	0
254	20231130	160900	232787020	5390	5390	5390	5390	0
255	20231130	160800	232787020	5390	5390	5390	5390	0
256	20231130	160700	232787020	5390	5390	5390	5390	0
257	20231130	160600	232787020	5390	5390	5390	5390	0
258	20231130	160500	232787020	5390	5390	5390	5390	0
259	20231130	160400	232787020	5390	5390	5390	5390	0
260	20231130	160300	232787020	5390	5390	5390	5390	0
261	20231130	160200	232787020	5390	5390	5390	5390	0
262	20231130	160100	232787020	5390	5390	5390	5390	0
263	20231130	160000	232787020	5390	5390	5390	5390	0
264	20231130	155900	232787020	5390	5390	5390	5390	0
265	20231130	155800	232787020	5390	5390	5390	5390	0
266	20231130	155700	232787020	5390	5390	5390	5390	0
267	20231130	155600	232787020	5390	5390	5390	5390	0
268	20231130	155500	232787020	5390	5390	5390	5390	0
269	20231130	155400	232787020	5390	5390	5390	5390	0
270	20231130	155300	232787020	5390	5390	5390	5390	0
271	20231130	155200	232787020	5390	5390	5390	5390	0
272	20231130	155100	232787020	5390	5390	5390	5390	4844
273	20231130	155000	232787020	5390	5390	5390	5390	0
274	20231130	154900	232787020	5390	5390	5390	5390	0
275	20231130	154800	232787020	5390	5390	5390	5390	0
276	20231130	154700	232787020	5390	5390	5390	5390	0
277	20231130	154600	232787020	5390	5390	5390	5390	0
278	20231130	154500	232787020	5390	5390	5390	5390	0
279	20231130	154400	232787020	5390	5390	5390	5390	0
280	20231130	154300	232787020	5390	5390	5390	5390	0
281	20231130	154200	232787020	5390	5390	5390	5390	0
282	20231130	154100	232787020	5390	5390	5390	5390	0
283	20231130	154000	232787020	5390	5390	5390	5390	0
284	20231130	153900	232787020	5390	5390	5390	5390	0
285	20231130	153800	232787020	5390	5390	5390	5390	0
286	20231130	153700	232787020	5390	5390	5390	5390	0
287	20231130	153600	232787020	5390	5390	5390	5390	0
288	20231130	153500	232787020	5390	5390	5390	5390	0
289	20231130	153400	232787020	5390	5390	5390	5390	0
290	20231130	153300	232787020	5390	5390	5390	5390	0
291	20231130	153200	232787020	5390	5390	5390	5390	0
292	20231130	153100	232787020	5390	5390	5390	5390	0
293	20231130	153000	232787020	5390	5390	5390	5390	4844
294	20231130	152900	206677860	5350	5350	5350	5350	0
295	20231130	152800	206677860	5350	5350	5350	5350	0
296	20231130	152700	206677860	5350	5350	5350	5350	0
297	20231130	152600	206677860	5350	5350	5350	5350	0
298	20231130	152500	206677860	5350	5350	5350	5350	0
299	20231130	152400	206677860	5350	5350	5350	5350	0
300	20231130	152300	206677860	5350	5350	5350	5350	0
301	20231130	152200	206677860	5350	5350	5350	5350	0
302	20231130	152100	206677860	5350	5350	5350	5350	0
303	20231130	152000	206677860	5350	5350	5350	5350	0
304	20231130	151900	206677860	5350	5350	5350	5350	30
305	20231130	151800	206517360	5380	5380	5380	5380	0
306	20231130	151700	206517360	5380	5350	5380	5350	153
307	20231130	151600	205698780	5380	5360	5380	5360	93
308	20231130	151500	205200280	5380	5380	5380	5380	0
309	20231130	151400	205200280	5380	5380	5380	5380	56
310	20231130	151300	204899000	5380	5380	5380	5380	0
311	20231130	151200	204899000	5380	5380	5380	5380	1
312	20231130	151100	204893620	5350	5380	5380	5350	74
313	20231130	151000	204497660	5380	5360	5380	5350	304
314	20231130	150900	202871130	5380	5350	5380	5350	1089
315	20231130	150800	197023820	5370	5370	5370	5370	0
316	20231130	150700	197023820	5370	5370	5370	5370	0
317	20231130	150600	197023820	5370	5370	5370	5370	0
318	20231130	150500	197023820	5370	5370	5370	5370	0
319	20231130	150400	197023820	5370	5370	5370	5370	0
320	20231130	150300	197023820	5370	5370	5370	5370	0
321	20231130	150200	197023820	5370	5370	5370	5370	1
322	20231130	150100	197018450	5350	5350	5350	5350	404
323	20231130	150000	194857050	5360	5360	5360	5360	796
324	20231130	145900	190590490	5360	5360	5360	5360	200
325	20231130	145800	189518490	5370	5360	5370	5360	2
326	20231130	145700	189507760	5370	5370	5370	5370	0
327	20231130	145600	189507760	5370	5370	5370	5370	4
328	20231130	145500	189486280	5360	5360	5360	5360	0
329	20231130	145400	189486280	5360	5360	5360	5360	0
330	20231130	145300	189486280	5360	5360	5360	5360	0
331	20231130	145200	189486280	5360	5360	5360	5360	191
332	20231130	145100	188462520	5360	5360	5360	5360	0
333	20231130	145000	188462520	5360	5360	5360	5360	0
334	20231130	144900	188462520	5360	5360	5360	5360	0
335	20231130	144800	188462520	5360	5360	5360	5360	92
336	20231130	144700	187969400	5370	5370	5370	5370	0
337	20231130	144600	187969400	5370	5370	5370	5370	0
338	20231130	144500	187969400	5370	5370	5370	5370	0
339	20231130	144400	187969400	5370	5370	5370	5370	0
340	20231130	144300	187969400	5370	5370	5370	5370	0
341	20231130	144200	187969400	5370	5370	5370	5370	1
342	20231130	144100	187964030	5360	5360	5360	5360	0
343	20231130	144000	187964030	5360	5360	5360	5360	72
344	20231130	143900	187578110	5380	5360	5380	5360	53
345	20231130	143800	187293990	5380	5360	5380	5360	6
346	20231130	143700	187261810	5370	5370	5370	5370	103
347	20231130	143600	186708700	5380	5380	5380	5380	0
348	20231130	143500	186708700	5380	5370	5380	5370	25
349	20231130	143400	186574440	5370	5370	5370	5370	56
350	20231130	143300	186273720	5370	5370	5370	5370	26
351	20231130	143200	186134100	5370	5370	5370	5370	8
352	20231130	143100	186091140	5380	5380	5380	5380	23
353	20231130	143000	185967400	5380	5380	5380	5380	0
354	20231130	142900	185967400	5380	5380	5380	5380	90
355	20231130	142800	185483200	5380	5380	5380	5380	0
356	20231130	142700	185483200	5380	5380	5380	5380	0
357	20231130	142600	185483200	5380	5380	5380	5380	0
358	20231130	142500	185483200	5380	5370	5380	5370	2
359	20231130	142400	185472450	5380	5380	5380	5380	0
360	20231130	142300	185472450	5380	5380	5380	5380	0
361	20231130	142200	185472450	5380	5380	5380	5380	0
362	20231130	142100	185472450	5380	5380	5380	5380	0
363	20231130	142000	185472450	5380	5370	5380	5370	1701
364	20231130	141900	176338070	5360	5360	5360	5360	788
365	20231130	141800	172114390	5360	5360	5360	5360	2
366	20231130	141700	172103670	5340	5340	5340	5340	1
367	20231130	141600	172098330	5360	5360	5360	5360	0
368	20231130	141500	172098330	5360	5360	5360	5360	0
369	20231130	141400	172098330	5360	5360	5360	5360	1
370	20231130	141300	172092970	5350	5350	5350	5350	0
371	20231130	141200	172092970	5350	5350	5350	5350	83
372	20231130	141100	171648920	5360	5360	5360	5360	0
373	20231130	141000	171648920	5360	5360	5360	5360	0
374	20231130	140900	171648920	5360	5360	5360	5360	0
375	20231130	140800	171648920	5360	5360	5360	5360	0
376	20231130	140700	171648920	5360	5360	5360	5360	0
377	20231130	140600	171648920	5360	5360	5360	5360	0
378	20231130	140500	171648920	5360	5360	5360	5360	0
379	20231130	140400	171648920	5360	5360	5360	5360	0
380	20231130	140300	171648920	5360	5360	5360	5360	139
381	20231130	140200	170903880	5360	5360	5360	5360	0
382	20231130	140100	170903880	5360	5360	5360	5360	1
383	20231130	140000	170898520	5360	5360	5360	5360	5
384	20231130	135900	170871720	5360	5360	5360	5360	0
385	20231130	135800	170871720	5360	5360	5360	5360	5
386	20231130	135700	170844920	5350	5350	5350	5350	0
387	20231130	135600	170844920	5350	5350	5350	5350	0
388	20231130	135500	170844920	5350	5350	5350	5350	0
389	20231130	135400	170844920	5350	5350	5350	5350	50
390	20231130	135300	170577420	5360	5360	5360	5360	0
391	20231130	135200	170577420	5360	5350	5360	5350	56
392	20231130	135100	170277740	5340	5340	5340	5340	0
393	20231130	135000	170277740	5340	5340	5340	5340	0
394	20231130	134900	170277740	5340	5340	5340	5340	1
395	20231130	134800	170272400	5350	5350	5350	5350	0
396	20231130	134700	170272400	5350	5350	5350	5350	0
397	20231130	134600	170272400	5350	5350	5350	5350	0
398	20231130	134500	170272400	5350	5350	5350	5350	0
399	20231130	134400	170272400	5350	5350	5350	5350	0
400	20231130	134300	170272400	5350	5350	5350	5350	0
401	20231130	134200	170272400	5350	5350	5350	5350	0
402	20231130	134100	170272400	5350	5350	5350	5350	0
403	20231130	134000	170272400	5350	5350	5350	5350	526
404	20231130	133900	167458300	5350	5350	5350	5350	0
405	20231130	133800	167458300	5350	5350	5350	5350	0
406	20231130	133700	167458300	5350	5350	5350	5350	0
407	20231130	133600	167458300	5350	5350	5350	5350	0
408	20231130	133500	167458300	5350	5340	5350	5340	401
409	20231130	133400	165316950	5330	5330	5330	5330	0
410	20231130	133300	165316950	5330	5330	5330	5330	0
411	20231130	133200	165316950	5330	5330	5330	5330	0
412	20231130	133100	165316950	5330	5330	5330	5330	0
413	20231130	133000	165316950	5330	5330	5330	5330	0
414	20231130	132900	165316950	5330	5330	5330	5330	0
415	20231130	132800	165316950	5330	5330	5330	5330	0
416	20231130	132700	165316950	5330	5330	5330	5330	32
417	20231130	132600	165146390	5340	5340	5340	5340	0
418	20231130	132500	165146390	5340	5340	5340	5340	0
419	20231130	132400	165146390	5340	5340	5340	5340	0
420	20231130	132300	165146390	5340	5340	5340	5340	4
421	20231130	132200	165125030	5340	5340	5340	5340	0
422	20231130	132100	165125030	5340	5340	5340	5340	0
423	20231130	132000	165125030	5340	5340	5340	5340	0
424	20231130	131900	165125030	5340	5340	5340	5340	0
425	20231130	131800	165125030	5340	5340	5340	5340	0
426	20231130	131700	165125030	5340	5340	5340	5340	110
427	20231130	131600	164537630	5340	5340	5340	5340	0
428	20231130	131500	164537630	5340	5340	5340	5340	0
429	20231130	131400	164537630	5340	5350	5350	5340	22
430	20231130	131300	164419980	5360	5360	5360	5360	0
431	20231130	131200	164419980	5360	5360	5360	5360	0
432	20231130	131100	164419980	5360	5360	5360	5360	0
433	20231130	131000	164419980	5360	5360	5360	5360	0
434	20231130	130900	164419980	5360	5360	5360	5360	0
435	20231130	130800	164419980	5360	5360	5360	5360	0
436	20231130	130700	164419980	5360	5360	5360	5360	0
437	20231130	130600	164419980	5360	5360	5360	5360	0
438	20231130	130500	164419980	5360	5360	5360	5360	0
439	20231130	130400	164419980	5360	5360	5360	5360	0
440	20231130	130300	164419980	5360	5360	5360	5360	1
441	20231130	130200	164414620	5360	5360	5360	5360	0
442	20231130	130100	164414620	5360	5350	5360	5350	21
443	20231130	130000	164302260	5330	5340	5340	5330	488
444	20231130	125900	161700470	5350	5350	5350	5350	0
445	20231130	125800	161700470	5350	5350	5350	5350	0
446	20231130	125700	161700470	5350	5350	5350	5350	5
447	20231130	125600	161673720	5350	5350	5350	5350	0
448	20231130	125500	161673720	5350	5350	5350	5350	0
449	20231130	125400	161673720	5350	5350	5350	5350	0
450	20231130	125300	161673720	5350	5350	5350	5350	0
451	20231130	125200	161673720	5350	5350	5350	5350	5
452	20231130	125100	161646970	5340	5350	5350	5340	95
453	20231130	125000	161139620	5350	5340	5350	5340	19
454	20231130	124900	161038020	5350	5350	5350	5350	0
455	20231130	124800	161038020	5350	5340	5350	5340	905
456	20231130	124700	156196320	5350	5350	5350	5350	0
457	20231130	124600	156196320	5350	5350	5350	5350	0
458	20231130	124500	156196320	5350	5350	5350	5350	1
459	20231130	124400	156190970	5340	5340	5340	5340	0
460	20231130	124300	156190970	5340	5340	5340	5340	0
461	20231130	124200	156190970	5340	5340	5340	5340	903
462	20231130	124100	151368950	5340	5340	5340	5340	50
463	20231130	124000	151101950	5340	5340	5340	5340	0
464	20231130	123900	151101950	5340	5340	5340	5340	0
465	20231130	123800	151101950	5340	5340	5340	5340	1
466	20231130	123700	151096610	5330	5330	5330	5330	9
467	20231130	123600	151048640	5330	5330	5330	5330	0
468	20231130	123500	151048640	5330	5330	5330	5330	0
469	20231130	123400	151048640	5330	5330	5330	5330	0
470	20231130	123300	151048640	5330	5330	5330	5330	0
471	20231130	123200	151048640	5330	5330	5330	5330	0
472	20231130	123100	151048640	5330	5330	5330	5330	0
473	20231130	123000	151048640	5330	5330	5330	5330	0
474	20231130	122900	151048640	5330	5330	5330	5330	0
475	20231130	122800	151048640	5330	5330	5330	5330	0
476	20231130	122700	151048640	5330	5330	5330	5330	0
477	20231130	122600	151048640	5330	5330	5330	5330	0
478	20231130	122500	151048640	5330	5330	5330	5330	5
479	20231130	122400	151021990	5330	5330	5330	5330	347
480	20231130	122300	149172480	5330	5330	5330	5330	640
481	20231130	122200	145761280	5330	5330	5330	5330	0
482	20231130	122100	145761280	5330	5330	5330	5330	0
483	20231130	122000	145761280	5330	5330	5330	5330	0
484	20231130	121900	145761280	5330	5340	5340	5330	1827
485	20231130	121800	136015100	5350	5350	5350	5350	0
486	20231130	121700	136015100	5350	5350	5350	5350	0
487	20231130	121600	136015100	5350	5350	5350	5350	0
488	20231130	121500	136015100	5350	5350	5350	5350	0
489	20231130	121400	136015100	5350	5350	5350	5350	0
490	20231130	121300	136015100	5350	5350	5350	5350	10
491	20231130	121200	135961600	5350	5350	5350	5350	0
492	20231130	121100	135961600	5350	5350	5350	5350	0
493	20231130	121000	135961600	5350	5350	5350	5350	0
494	20231130	120900	135961600	5350	5350	5350	5350	0
495	20231130	120800	135961600	5350	5350	5350	5350	0
496	20231130	120700	135961600	5350	5350	5350	5350	0
497	20231130	120600	135961600	5350	5350	5350	5350	0
498	20231130	120500	135961600	5350	5350	5350	5350	0
499	20231130	120400	135961600	5350	5350	5350	5350	0
500	20231130	120300	135961600	5350	5350	5350	5350	0
501	20231130	120200	135961600	5350	5350	5350	5350	0
502	20231130	120100	135961600	5350	5350	5350	5350	0
503	20231130	120000	135961600	5350	5350	5350	5350	0
504	20231130	115900	135961600	5350	5350	5350	5350	0
505	20231130	115800	135961600	5350	5350	5350	5350	0
506	20231130	115700	135961600	5350	5350	5350	5350	0
507	20231130	115600	135961600	5350	5350	5350	5350	0
508	20231130	115500	135961600	5350	5350	5350	5350	0
509	20231130	115400	135961600	5350	5350	5350	5350	0
510	20231130	115300	135961600	5350	5350	5350	5350	0
511	20231130	115200	135961600	5350	5350	5350	5350	0
512	20231130	115100	135961600	5350	5350	5350	5350	0
513	20231130	115000	135961600	5350	5350	5350	5350	3
514	20231130	114900	135945550	5350	5350	5350	5350	0
515	20231130	114800	135945550	5350	5350	5350	5350	73
516	20231130	114700	135555000	5350	5350	5350	5350	0
517	20231130	114600	135555000	5350	5350	5350	5350	0
518	20231130	114500	135555000	5350	5350	5350	5350	0
519	20231130	114400	135555000	5350	5350	5350	5350	0
520	20231130	114300	135555000	5350	5350	5350	5350	0
521	20231130	114200	135555000	5350	5350	5350	5350	0
522	20231130	114100	135555000	5350	5350	5350	5350	0
523	20231130	114000	135555000	5350	5350	5350	5350	0
524	20231130	113900	135555000	5350	5350	5350	5350	0
525	20231130	113800	135555000	5350	5350	5350	5350	110
526	20231130	113700	134966500	5350	5350	5350	5350	0
527	20231130	113600	134966500	5350	5350	5350	5350	0
528	20231130	113500	134966500	5350	5350	5350	5350	0
529	20231130	113400	134966500	5350	5350	5350	5350	0
530	20231130	113300	134966500	5350	5350	5350	5350	0
531	20231130	113200	134966500	5350	5340	5350	5340	6
532	20231130	113100	134934450	5350	5350	5350	5350	0
533	20231130	113000	134934450	5350	5350	5350	5350	1
534	20231130	112900	134929100	5340	5340	5340	5340	35
535	20231130	112800	134742200	5350	5350	5350	5350	0
536	20231130	112700	134742200	5350	5350	5350	5350	0
537	20231130	112600	134742200	5350	5350	5350	5350	0
538	20231130	112500	134742200	5350	5350	5350	5350	0
539	20231130	112400	134742200	5350	5340	5350	5340	239
540	20231130	112300	133463940	5350	5350	5350	5350	0
541	20231130	112200	133463940	5350	5350	5350	5350	0
542	20231130	112100	133463940	5350	5350	5350	5350	5
543	20231130	112000	133437190	5350	5350	5350	5350	10
544	20231130	111900	133383690	5350	5350	5350	5350	0
545	20231130	111800	133383690	5350	5350	5350	5350	0
546	20231130	111700	133383690	5350	5350	5350	5350	0
547	20231130	111600	133383690	5350	5340	5350	5340	171
548	20231130	111500	132470540	5320	5320	5320	5320	0
549	20231130	111400	132470540	5320	5320	5320	5320	0
550	20231130	111300	132470540	5320	5320	5320	5320	0
551	20231130	111200	132470540	5320	5320	5320	5320	0
552	20231130	111100	132470540	5320	5320	5320	5320	0
553	20231130	111000	132470540	5320	5320	5320	5320	0
554	20231130	110900	132470540	5320	5320	5320	5320	10
555	20231130	110800	132417340	5320	5320	5320	5320	2000
556	20231130	110700	121777340	5350	5350	5350	5350	1
557	20231130	110600	121771990	5320	5340	5340	5320	2000
558	20231130	110500	111108010	5340	5340	5340	5340	0
559	20231130	110400	111108010	5340	5340	5340	5340	0
560	20231130	110300	111108010	5340	5340	5340	5340	152
561	20231130	110200	110296330	5350	5350	5350	5350	0
562	20231130	110100	110296330	5350	5350	5350	5350	39
563	20231130	110000	110087680	5360	5360	5360	5360	0
564	20231130	105900	110087680	5360	5360	5360	5360	0
565	20231130	105800	110087680	5360	5360	5360	5360	0
566	20231130	105700	110087680	5360	5360	5360	5360	0
567	20231130	105600	110087680	5360	5360	5360	5360	0
568	20231130	105500	110087680	5360	5360	5360	5360	63
569	20231130	105400	109750000	5360	5360	5360	5360	0
570	20231130	105300	109750000	5360	5360	5360	5360	0
571	20231130	105200	109750000	5360	5360	5360	5360	0
572	20231130	105100	109750000	5360	5360	5360	5360	0
573	20231130	105000	109750000	5360	5360	5360	5360	0
574	20231130	104900	109750000	5360	5360	5360	5360	0
575	20231130	104800	109750000	5360	5360	5360	5360	0
576	20231130	104700	109750000	5360	5360	5360	5360	0
577	20231130	104600	109750000	5360	5360	5360	5360	0
578	20231130	104500	109750000	5360	5360	5360	5360	0
579	20231130	104400	109750000	5360	5360	5360	5360	1
580	20231130	104300	109744640	5350	5350	5350	5350	0
581	20231130	104200	109744640	5350	5350	5350	5350	0
582	20231130	104100	109744640	5350	5350	5350	5350	30
583	20231130	104000	109584140	5360	5360	5360	5360	1
584	20231130	103900	109578780	5360	5360	5360	5360	0
585	20231130	103800	109578780	5360	5360	5360	5360	0
586	20231130	103700	109578780	5360	5350	5360	5350	3
587	20231130	103600	109562720	5350	5350	5350	5350	0
588	20231130	103500	109562720	5350	5350	5350	5350	0
589	20231130	103400	109562720	5350	5350	5350	5350	0
590	20231130	103300	109562720	5350	5350	5350	5350	0
591	20231130	103200	109562720	5350	5350	5350	5350	30
592	20231130	103100	109402220	5350	5350	5350	5350	1
593	20231130	103000	109396870	5350	5350	5350	5350	0
594	20231130	102900	109396870	5350	5350	5350	5350	467
595	20231130	102800	106898420	5350	5350	5350	5350	0
596	20231130	102700	106898420	5350	5360	5360	5350	275
597	20231130	102600	105424900	5370	5370	5370	5370	2
598	20231130	102500	105414160	5360	5370	5370	5360	45
599	20231130	102400	105172740	5380	5380	5380	5380	0
600	20231130	102300	105172740	5380	5380	5380	5380	0
601	20231130	102200	105172740	5380	5380	5380	5380	0
602	20231130	102100	105172740	5380	5380	5380	5380	0
603	20231130	102000	105172740	5380	5380	5380	5380	10
604	20231130	101900	105118940	5380	5380	5380	5380	0
605	20231130	101800	105118940	5380	5380	5380	5380	309
606	20231130	101700	103456520	5380	5370	5380	5370	2
607	20231130	101600	103445770	5370	5370	5370	5370	700
608	20231130	101500	99686770	5370	5370	5370	5370	50
609	20231130	101400	99418270	5370	5370	5370	5370	1
610	20231130	101300	99412900	5360	5360	5360	5360	598
611	20231130	101200	96207620	5360	5360	5360	5360	30
612	20231130	101100	96046820	5360	5360	5360	5360	0
613	20231130	101000	96046820	5360	5360	5360	5360	5
614	20231130	100900	96020020	5360	5360	5360	5360	0
615	20231130	100800	96020020	5360	5360	5360	5360	0
616	20231130	100700	96020020	5360	5360	5360	5360	0
617	20231130	100600	96020020	5360	5360	5360	5360	0
618	20231130	100500	96020020	5360	5360	5360	5360	0
619	20231130	100400	96020020	5360	5360	5360	5360	0
620	20231130	100300	96020020	5360	5350	5360	5350	2
621	20231130	100200	96009310	5360	5360	5360	5360	0
622	20231130	100100	96009310	5360	5360	5360	5360	0
623	20231130	100000	96009310	5360	5360	5360	5360	2
624	20231130	095900	95998590	5360	5360	5360	5360	0
625	20231130	095800	95998590	5360	5360	5360	5360	0
626	20231130	095700	95998590	5360	5360	5360	5360	0
627	20231130	095600	95998590	5360	5360	5360	5360	1
628	20231130	095500	95993230	5360	5360	5360	5360	18
629	20231130	095400	95896750	5360	5350	5360	5350	211
630	20231130	095300	94767790	5350	5340	5350	5340	5056
631	20231130	095200	67724320	5330	5330	5330	5330	12
632	20231130	095100	67660360	5330	5330	5330	5330	304
633	20231130	095000	66040040	5330	5330	5330	5330	0
634	20231130	094900	66040040	5330	5330	5330	5330	1
635	20231130	094800	66034710	5320	5320	5320	5320	0
636	20231130	094700	66034710	5320	5320	5320	5320	90
637	20231130	094600	65555910	5310	5310	5310	5310	0
638	20231130	094500	65555910	5310	5320	5320	5310	10
639	20231130	094400	65502760	5310	5310	5310	5310	0
640	20231130	094300	65502760	5310	5310	5310	5310	28
641	20231130	094200	65354080	5320	5310	5320	5310	1770
642	20231130	094100	55955180	5320	5320	5320	5320	22
643	20231130	094000	55838140	5320	5320	5320	5320	10
644	20231130	093900	55784940	5320	5320	5320	5320	0
645	20231130	093800	55784940	5320	5320	5320	5320	15
646	20231130	093700	55705140	5320	5310	5320	5310	181
647	20231130	093600	54744020	5320	5320	5320	5320	1
648	20231130	093500	54738700	5320	5320	5330	5320	5
649	20231130	093400	54712080	5330	5320	5330	5320	201
650	20231130	093300	53642750	5320	5320	5320	5320	0
651	20231130	093200	53642750	5320	5320	5320	5320	1020
652	20231130	093100	48216350	5310	5310	5310	5310	200
653	20231130	093000	47154350	5310	5310	5310	5310	20
654	20231130	092900	47048150	5310	5310	5310	5310	0
655	20231130	092800	47048150	5310	5310	5310	5310	0
656	20231130	092700	47048150	5310	5310	5310	5310	0
657	20231130	092600	47048150	5310	5320	5320	5310	229
658	20231130	092500	45832080	5330	5320	5330	5320	31
659	20231130	092400	45667150	5320	5310	5320	5310	863
660	20231130	092300	41077260	5310	5310	5310	5310	90
661	20231130	092200	40599360	5310	5300	5310	5300	11
662	20231130	092100	40541050	5310	5310	5310	5310	2
663	20231130	092000	40530430	5310	5310	5310	5310	1356
664	20231130	091900	33330070	5310	5300	5310	5300	601
665	20231130	091800	30144760	5300	5300	5300	5300	6
666	20231130	091700	30112960	5300	5300	5300	5300	17
667	20231130	091600	30022860	5300	5300	5300	5300	38
668	20231130	091500	29821460	5300	5300	5300	5300	0
669	20231130	091400	29821460	5300	5300	5300	5300	1
670	20231130	091300	29816160	5290	5280	5290	5280	297
671	20231130	091200	28247490	5290	5290	5290	5290	1449
672	20231130	091100	20582280	5300	5320	5320	5300	1082
673	20231130	091000	14846850	5330	5330	5330	5330	0
674	20231130	090900	14846850	5330	5330	5330	5330	0
675	20231130	090800	14846850	5330	5330	5330	5320	11
676	20231130	090700	14788270	5330	5320	5330	5310	417
677	20231130	090600	12571800	5300	5320	5320	5300	66
678	20231130	090500	12220980	5320	5320	5320	5300	37
679	20231130	090400	12024520	5320	5320	5320	5320	0
680	20231130	090300	12024520	5320	5320	5320	5300	11
681	20231130	090200	11966100	5310	5310	5310	5310	0
682	20231130	090100	11966100	5310	5310	5310	5310	0
683	20231130	090000	11966100	5310	5330	5330	5300	2250