KissMeData/272110/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205100	801874440	17700	17700	17700	17700	1604
3	20231130	205000	801874440	17700	17700	17700	17700	0
4	20231130	204900	801874440	17700	17700	17700	17700	0
5	20231130	204800	801874440	17700	17700	17700	17700	0
6	20231130	204700	801874440	17700	17700	17700	17700	0
7	20231130	204600	801874440	17700	17700	17700	17700	0
8	20231130	204500	801874440	17700	17700	17700	17700	0
9	20231130	204400	801874440	17700	17700	17700	17700	0
10	20231130	204300	801874440	17700	17700	17700	17700	0
11	20231130	204200	801874440	17700	17700	17700	17700	0
12	20231130	204100	801874440	17700	17700	17700	17700	0
13	20231130	204000	801874440	17700	17700	17700	17700	0
14	20231130	203900	801874440	17700	17700	17700	17700	0
15	20231130	203800	801874440	17700	17700	17700	17700	0
16	20231130	203700	801874440	17700	17700	17700	17700	0
17	20231130	203600	801874440	17700	17700	17700	17700	0
18	20231130	203500	801874440	17700	17700	17700	17700	0
19	20231130	203400	801874440	17700	17700	17700	17700	0
20	20231130	203300	801874440	17700	17700	17700	17700	0
21	20231130	203200	801874440	17700	17700	17700	17700	0
22	20231130	203100	801874440	17700	17700	17700	17700	0
23	20231130	203000	801874440	17700	17700	17700	17700	0
24	20231130	202900	801874440	17700	17700	17700	17700	0
25	20231130	202800	801874440	17700	17700	17700	17700	0
26	20231130	202700	801874440	17700	17700	17700	17700	0
27	20231130	202600	801874440	17700	17700	17700	17700	0
28	20231130	202500	801874440	17700	17700	17700	17700	0
29	20231130	202400	801874440	17700	17700	17700	17700	0
30	20231130	202300	801874440	17700	17700	17700	17700	0
31	20231130	202200	801874440	17700	17700	17700	17700	0
32	20231130	202100	801874440	17700	17700	17700	17700	1604
33	20231130	202000	801874440	17700	17700	17700	17700	0
34	20231130	201900	801874440	17700	17700	17700	17700	0
35	20231130	201800	801874440	17700	17700	17700	17700	0
36	20231130	201700	801874440	17700	17700	17700	17700	0
37	20231130	201600	801874440	17700	17700	17700	17700	0
38	20231130	201500	801874440	17700	17700	17700	17700	0
39	20231130	201400	801874440	17700	17700	17700	17700	0
40	20231130	201300	801874440	17700	17700	17700	17700	0
41	20231130	201200	801874440	17700	17700	17700	17700	0
42	20231130	201100	801874440	17700	17700	17700	17700	0
43	20231130	201000	801874440	17700	17700	17700	17700	0
44	20231130	200900	801874440	17700	17700	17700	17700	0
45	20231130	200800	801874440	17700	17700	17700	17700	0
46	20231130	200700	801874440	17700	17700	17700	17700	0
47	20231130	200600	801874440	17700	17700	17700	17700	0
48	20231130	200500	801874440	17700	17700	17700	17700	0
49	20231130	200400	801874440	17700	17700	17700	17700	0
50	20231130	200300	801874440	17700	17700	17700	17700	0
51	20231130	200200	801874440	17700	17700	17700	17700	0
52	20231130	200100	801874440	17700	17700	17700	17700	0
53	20231130	200000	801874440	17700	17700	17700	17700	0
54	20231130	195900	801874440	17700	17700	17700	17700	0
55	20231130	195800	801874440	17700	17700	17700	17700	0
56	20231130	195700	801874440	17700	17700	17700	17700	0
57	20231130	195600	801874440	17700	17700	17700	17700	0
58	20231130	195500	801874440	17700	17700	17700	17700	0
59	20231130	195400	801874440	17700	17700	17700	17700	0
60	20231130	195300	801874440	17700	17700	17700	17700	0
61	20231130	195200	801874440	17700	17700	17700	17700	0
62	20231130	195100	801874440	17700	17700	17700	17700	1604
63	20231130	195000	801874440	17700	17700	17700	17700	0
64	20231130	194900	801874440	17700	17700	17700	17700	0
65	20231130	194800	801874440	17700	17700	17700	17700	0
66	20231130	194700	801874440	17700	17700	17700	17700	0
67	20231130	194600	801874440	17700	17700	17700	17700	0
68	20231130	194500	801874440	17700	17700	17700	17700	0
69	20231130	194400	801874440	17700	17700	17700	17700	0
70	20231130	194300	801874440	17700	17700	17700	17700	0
71	20231130	194200	801874440	17700	17700	17700	17700	0
72	20231130	194100	801874440	17700	17700	17700	17700	0
73	20231130	194000	801874440	17700	17700	17700	17700	0
74	20231130	193900	801874440	17700	17700	17700	17700	0
75	20231130	193800	801874440	17700	17700	17700	17700	0
76	20231130	193700	801874440	17700	17700	17700	17700	0
77	20231130	193600	801874440	17700	17700	17700	17700	0
78	20231130	193500	801874440	17700	17700	17700	17700	0
79	20231130	193400	801874440	17700	17700	17700	17700	0
80	20231130	193300	801874440	17700	17700	17700	17700	0
81	20231130	193200	801874440	17700	17700	17700	17700	0
82	20231130	193100	801874440	17700	17700	17700	17700	0
83	20231130	193000	801874440	17700	17700	17700	17700	0
84	20231130	192900	801874440	17700	17700	17700	17700	0
85	20231130	192800	801874440	17700	17700	17700	17700	0
86	20231130	192700	801874440	17700	17700	17700	17700	0
87	20231130	192600	801874440	17700	17700	17700	17700	0
88	20231130	192500	801874440	17700	17700	17700	17700	0
89	20231130	192400	801874440	17700	17700	17700	17700	0
90	20231130	192300	801874440	17700	17700	17700	17700	0
91	20231130	192200	801874440	17700	17700	17700	17700	0
92	20231130	192100	801874440	17700	17700	17700	17700	1604
93	20231130	192000	801874440	17700	17700	17700	17700	0
94	20231130	191900	801874440	17700	17700	17700	17700	0
95	20231130	191800	801874440	17700	17700	17700	17700	0
96	20231130	191700	801874440	17700	17700	17700	17700	0
97	20231130	191600	801874440	17700	17700	17700	17700	0
98	20231130	191500	801874440	17700	17700	17700	17700	0
99	20231130	191400	801874440	17700	17700	17700	17700	0
100	20231130	191300	801874440	17700	17700	17700	17700	0
101	20231130	191200	801874440	17700	17700	17700	17700	0
102	20231130	191100	801874440	17700	17700	17700	17700	0
103	20231130	191000	801874440	17700	17700	17700	17700	0
104	20231130	190900	801874440	17700	17700	17700	17700	0
105	20231130	190800	801874440	17700	17700	17700	17700	0
106	20231130	190700	801874440	17700	17700	17700	17700	0
107	20231130	190600	801874440	17700	17700	17700	17700	0
108	20231130	190500	801874440	17700	17700	17700	17700	0
109	20231130	190400	801874440	17700	17700	17700	17700	0
110	20231130	190300	801874440	17700	17700	17700	17700	0
111	20231130	190200	801874440	17700	17700	17700	17700	0
112	20231130	190100	801874440	17700	17700	17700	17700	0
113	20231130	190000	801874440	17700	17700	17700	17700	0
114	20231130	185900	801874440	17700	17700	17700	17700	0
115	20231130	185800	801874440	17700	17700	17700	17700	0
116	20231130	185700	801874440	17700	17700	17700	17700	0
117	20231130	185600	801874440	17700	17700	17700	17700	0
118	20231130	185500	801874440	17700	17700	17700	17700	0
119	20231130	185400	801874440	17700	17700	17700	17700	0
120	20231130	185300	801874440	17700	17700	17700	17700	0
121	20231130	185200	801874440	17700	17700	17700	17700	0
122	20231130	185100	801874440	17700	17700	17700	17700	1604
123	20231130	185000	801874440	17700	17700	17700	17700	0
124	20231130	184900	801874440	17700	17700	17700	17700	0
125	20231130	184800	801874440	17700	17700	17700	17700	0
126	20231130	184700	801874440	17700	17700	17700	17700	0
127	20231130	184600	801874440	17700	17700	17700	17700	0
128	20231130	184500	801874440	17700	17700	17700	17700	0
129	20231130	184400	801874440	17700	17700	17700	17700	0
130	20231130	184300	801874440	17700	17700	17700	17700	0
131	20231130	184200	801874440	17700	17700	17700	17700	0
132	20231130	184100	801874440	17700	17700	17700	17700	0
133	20231130	184000	801874440	17700	17700	17700	17700	0
134	20231130	183900	801874440	17700	17700	17700	17700	0
135	20231130	183800	801874440	17700	17700	17700	17700	0
136	20231130	183700	801874440	17700	17700	17700	17700	0
137	20231130	183600	801874440	17700	17700	17700	17700	0
138	20231130	183500	801874440	17700	17700	17700	17700	0
139	20231130	183400	801874440	17700	17700	17700	17700	0
140	20231130	183300	801874440	17700	17700	17700	17700	0
141	20231130	183200	801874440	17700	17700	17700	17700	0
142	20231130	183100	801874440	17700	17700	17700	17700	0
143	20231130	183000	801874440	17700	17700	17700	17700	0
144	20231130	182900	801874440	17700	17700	17700	17700	0
145	20231130	182800	801874440	17700	17700	17700	17700	0
146	20231130	182700	801874440	17700	17700	17700	17700	0
147	20231130	182600	801874440	17700	17700	17700	17700	0
148	20231130	182500	801874440	17700	17700	17700	17700	0
149	20231130	182400	801874440	17700	17700	17700	17700	0
150	20231130	182300	801874440	17700	17700	17700	17700	0
151	20231130	182200	801874440	17700	17700	17700	17700	0
152	20231130	182100	801874440	17700	17700	17700	17700	1604
153	20231130	182000	801874440	17700	17700	17700	17700	0
154	20231130	181900	801874440	17700	17700	17700	17700	0
155	20231130	181800	801874440	17700	17700	17700	17700	0
156	20231130	181700	801874440	17700	17700	17700	17700	0
157	20231130	181600	801874440	17700	17700	17700	17700	0
158	20231130	181500	801874440	17700	17700	17700	17700	0
159	20231130	181400	801874440	17700	17700	17700	17700	0
160	20231130	181300	801874440	17700	17700	17700	17700	0
161	20231130	181200	801874440	17700	17700	17700	17700	0
162	20231130	181100	801874440	17700	17700	17700	17700	0
163	20231130	181000	801874440	17700	17700	17700	17700	0
164	20231130	180900	801874440	17700	17700	17700	17700	0
165	20231130	180800	801874440	17700	17700	17700	17700	0
166	20231130	180700	801874440	17700	17700	17700	17700	0
167	20231130	180600	801874440	17700	17700	17700	17700	0
168	20231130	180500	801874440	17700	17700	17700	17700	0
169	20231130	180400	801874440	17700	17700	17700	17700	0
170	20231130	180300	801874440	17700	17700	17700	17700	0
171	20231130	180200	801874440	17700	17700	17700	17700	0
172	20231130	180100	801874440	17700	17700	17700	17700	0
173	20231130	180000	801874440	17700	17700	17700	17700	0
174	20231130	175900	801874440	17700	17700	17700	17700	0
175	20231130	175800	801874440	17700	17700	17700	17700	0
176	20231130	175700	801874440	17700	17700	17700	17700	0
177	20231130	175600	801874440	17700	17700	17700	17700	0
178	20231130	175500	801874440	17700	17700	17700	17700	0
179	20231130	175400	801874440	17700	17700	17700	17700	0
180	20231130	175300	801874440	17700	17700	17700	17700	0
181	20231130	175200	801874440	17700	17700	17700	17700	0
182	20231130	175100	801874440	17700	17700	17700	17700	1604
183	20231130	175000	801874440	17700	17700	17700	17700	0
184	20231130	174900	801874440	17700	17700	17700	17700	0
185	20231130	174800	801874440	17700	17700	17700	17700	0
186	20231130	174700	801874440	17700	17700	17700	17700	0
187	20231130	174600	801874440	17700	17700	17700	17700	0
188	20231130	174500	801874440	17700	17700	17700	17700	0
189	20231130	174400	801874440	17700	17700	17700	17700	0
190	20231130	174300	801874440	17700	17700	17700	17700	0
191	20231130	174200	801874440	17700	17700	17700	17700	0
192	20231130	174100	801874440	17700	17700	17700	17700	0
193	20231130	174000	801874440	17700	17700	17700	17700	0
194	20231130	173900	801874440	17700	17700	17700	17700	0
195	20231130	173800	801874440	17700	17700	17700	17700	0
196	20231130	173700	801874440	17700	17700	17700	17700	0
197	20231130	173600	801874440	17700	17700	17700	17700	0
198	20231130	173500	801874440	17700	17700	17700	17700	0
199	20231130	173400	801874440	17700	17700	17700	17700	0
200	20231130	173300	801874440	17700	17700	17700	17700	0
201	20231130	173200	801874440	17700	17700	17700	17700	0
202	20231130	173100	801874440	17700	17700	17700	17700	0
203	20231130	173000	801874440	17700	17700	17700	17700	0
204	20231130	172900	801874440	17700	17700	17700	17700	0
205	20231130	172800	801874440	17700	17700	17700	17700	0
206	20231130	172700	801874440	17700	17700	17700	17700	0
207	20231130	172600	801874440	17700	17700	17700	17700	0
208	20231130	172500	801874440	17700	17700	17700	17700	0
209	20231130	172400	801874440	17700	17700	17700	17700	0
210	20231130	172300	801874440	17700	17700	17700	17700	0
211	20231130	172200	801874440	17700	17700	17700	17700	0
212	20231130	172100	801874440	17700	17700	17700	17700	1604
213	20231130	172000	801874440	17700	17700	17700	17700	0
214	20231130	171900	801874440	17700	17700	17700	17700	0
215	20231130	171800	801874440	17700	17700	17700	17700	0
216	20231130	171700	801874440	17700	17700	17700	17700	0
217	20231130	171600	801874440	17700	17700	17700	17700	0
218	20231130	171500	801874440	17700	17700	17700	17700	0
219	20231130	171400	801874440	17700	17700	17700	17700	0
220	20231130	171300	801874440	17700	17700	17700	17700	0
221	20231130	171200	801874440	17700	17700	17700	17700	0
222	20231130	171100	801874440	17700	17700	17700	17700	0
223	20231130	171000	801874440	17700	17700	17700	17700	0
224	20231130	170900	801874440	17700	17700	17700	17700	0
225	20231130	170800	801874440	17700	17700	17700	17700	0
226	20231130	170700	801874440	17700	17700	17700	17700	0
227	20231130	170600	801874440	17700	17700	17700	17700	0
228	20231130	170500	801874440	17700	17700	17700	17700	0
229	20231130	170400	801874440	17700	17700	17700	17700	0
230	20231130	170300	801874440	17700	17700	17700	17700	0
231	20231130	170200	801874440	17700	17700	17700	17700	0
232	20231130	170100	801874440	17700	17700	17700	17700	0
233	20231130	170000	801874440	17700	17700	17700	17700	0
234	20231130	165900	801874440	17700	17700	17700	17700	0
235	20231130	165800	801874440	17700	17700	17700	17700	0
236	20231130	165700	801874440	17700	17700	17700	17700	0
237	20231130	165600	801874440	17700	17700	17700	17700	0
238	20231130	165500	801874440	17700	17700	17700	17700	0
239	20231130	165400	801874440	17700	17700	17700	17700	0
240	20231130	165300	801874440	17700	17700	17700	17700	0
241	20231130	165200	801874440	17700	17700	17700	17700	0
242	20231130	165100	801874440	17700	17700	17700	17700	1604
243	20231130	165000	801874440	17700	17700	17700	17700	0
244	20231130	164900	801874440	17700	17700	17700	17700	0
245	20231130	164800	801874440	17700	17700	17700	17700	0
246	20231130	164700	801874440	17700	17700	17700	17700	0
247	20231130	164600	801874440	17700	17700	17700	17700	0
248	20231130	164500	801874440	17700	17700	17700	17700	0
249	20231130	164400	801874440	17700	17700	17700	17700	0
250	20231130	164300	801874440	17700	17700	17700	17700	0
251	20231130	164200	801874440	17700	17700	17700	17700	0
252	20231130	164100	801874440	17700	17700	17700	17700	0
253	20231130	164000	801874440	17700	17700	17700	17700	0
254	20231130	163900	801874440	17700	17700	17700	17700	0
255	20231130	163800	801874440	17700	17700	17700	17700	0
256	20231130	163700	801874440	17700	17700	17700	17700	0
257	20231130	163600	801874440	17700	17700	17700	17700	0
258	20231130	163500	801874440	17700	17700	17700	17700	0
259	20231130	163400	801874440	17700	17700	17700	17700	0
260	20231130	163300	801874440	17700	17700	17700	17700	0
261	20231130	163200	801874440	17700	17700	17700	17700	0
262	20231130	163100	801874440	17700	17700	17700	17700	0
263	20231130	163000	801874440	17700	17700	17700	17700	0
264	20231130	162900	801874440	17700	17700	17700	17700	0
265	20231130	162800	801874440	17700	17700	17700	17700	0
266	20231130	162700	801874440	17700	17700	17700	17700	0
267	20231130	162600	801874440	17700	17700	17700	17700	0
268	20231130	162500	801874440	17700	17700	17700	17700	0
269	20231130	162400	801874440	17700	17700	17700	17700	0
270	20231130	162300	801874440	17700	17700	17700	17700	0
271	20231130	162200	801874440	17700	17700	17700	17700	0
272	20231130	162100	801874440	17700	17700	17700	17700	1604
273	20231130	162000	801874440	17700	17700	17700	17700	0
274	20231130	161900	801874440	17700	17700	17700	17700	0
275	20231130	161800	801874440	17700	17700	17700	17700	0
276	20231130	161700	801874440	17700	17700	17700	17700	0
277	20231130	161600	801874440	17700	17700	17700	17700	0
278	20231130	161500	801874440	17700	17700	17700	17700	0
279	20231130	161400	801874440	17700	17700	17700	17700	0
280	20231130	161300	801874440	17700	17700	17700	17700	0
281	20231130	161200	801874440	17700	17700	17700	17700	0
282	20231130	161100	801874440	17700	17700	17700	17700	0
283	20231130	161000	801874440	17700	17700	17700	17700	0
284	20231130	160900	801874440	17700	17700	17700	17700	0
285	20231130	160800	801874440	17700	17700	17700	17700	0
286	20231130	160700	801874440	17700	17700	17700	17700	0
287	20231130	160600	801874440	17700	17700	17700	17700	0
288	20231130	160500	801874440	17700	17700	17700	17700	0
289	20231130	160400	801874440	17700	17700	17700	17700	0
290	20231130	160300	801874440	17700	17700	17700	17700	0
291	20231130	160200	801874440	17700	17700	17700	17700	0
292	20231130	160100	801874440	17700	17700	17700	17700	0
293	20231130	160000	801874440	17700	17700	17700	17700	0
294	20231130	155900	801874440	17700	17700	17700	17700	0
295	20231130	155800	801874440	17700	17700	17700	17700	0
296	20231130	155700	801874440	17700	17700	17700	17700	0
297	20231130	155600	801874440	17700	17700	17700	17700	0
298	20231130	155500	801874440	17700	17700	17700	17700	0
299	20231130	155400	801874440	17700	17700	17700	17700	0
300	20231130	155300	801874440	17700	17700	17700	17700	0
301	20231130	155200	801874440	17700	17700	17700	17700	0
302	20231130	155100	801874440	17700	17700	17700	17700	1604
303	20231130	155000	801874440	17700	17700	17700	17700	0
304	20231130	154900	801874440	17700	17700	17700	17700	0
305	20231130	154800	801874440	17700	17700	17700	17700	0
306	20231130	154700	801874440	17700	17700	17700	17700	0
307	20231130	154600	801874440	17700	17700	17700	17700	0
308	20231130	154500	801874440	17700	17700	17700	17700	0
309	20231130	154400	801874440	17700	17700	17700	17700	0
310	20231130	154300	801874440	17700	17700	17700	17700	0
311	20231130	154200	801874440	17700	17700	17700	17700	0
312	20231130	154100	801874440	17700	17700	17700	17700	0
313	20231130	154000	801874440	17700	17700	17700	17700	0
314	20231130	153900	801874440	17700	17700	17700	17700	0
315	20231130	153800	801874440	17700	17700	17700	17700	0
316	20231130	153700	801874440	17700	17700	17700	17700	0
317	20231130	153600	801874440	17700	17700	17700	17700	0
318	20231130	153500	801874440	17700	17700	17700	17700	0
319	20231130	153400	801874440	17700	17700	17700	17700	0
320	20231130	153300	801874440	17700	17700	17700	17700	0
321	20231130	153200	801874440	17700	17700	17700	17700	0
322	20231130	153100	801874440	17700	17700	17700	17700	0
323	20231130	153000	801874440	17700	17700	17700	17700	1604
324	20231130	152900	773483640	17680	17680	17680	17680	0
325	20231130	152800	773483640	17680	17680	17680	17680	0
326	20231130	152700	773483640	17680	17680	17680	17680	0
327	20231130	152600	773483640	17680	17680	17680	17680	0
328	20231130	152500	773483640	17680	17680	17680	17680	0
329	20231130	152400	773483640	17680	17680	17680	17680	0
330	20231130	152300	773483640	17680	17680	17680	17680	0
331	20231130	152200	773483640	17680	17680	17680	17680	0
332	20231130	152100	773483640	17680	17680	17680	17680	0
333	20231130	152000	773483640	17680	17680	17680	17680	0
334	20231130	151900	773483640	17680	17700	17700	17680	89
335	20231130	151800	771909420	17700	17700	17700	17700	26
336	20231130	151700	771449220	17690	17750	17750	17690	35
337	20231130	151600	770829890	17680	17680	17680	17680	36
338	20231130	151500	770193410	17680	17750	17750	17670	1464
339	20231130	151400	744291950	17760	17770	17770	17760	296
340	20231130	151300	739034230	17770	17770	17770	17770	0
341	20231130	151200	739034230	17770	17770	17770	17770	30
342	20231130	151100	738501130	17770	17770	17770	17770	0
343	20231130	151000	738501130	17770	17770	17770	17770	1
344	20231130	150900	738483360	17790	17790	17790	17790	28
345	20231130	150800	737985240	17790	17790	17790	17790	72
346	20231130	150700	736704360	17770	17770	17770	17770	1
347	20231130	150600	736686590	17770	17770	17770	17770	40
348	20231130	150500	735975790	17800	17800	17800	17800	0
349	20231130	150400	735975790	17800	17800	17800	17800	0
350	20231130	150300	735975790	17800	17770	17800	17770	953
351	20231130	150200	719019190	17770	17770	17770	17770	11
352	20231130	150100	718823720	17760	17760	17760	17760	0
353	20231130	150000	718823720	17760	17760	17760	17760	0
354	20231130	145900	718823720	17760	17760	17760	17760	31
355	20231130	145800	718273160	17760	17760	17760	17760	2
356	20231130	145700	718237640	17760	17730	17760	17730	127
357	20231130	145600	715984020	17700	17700	17700	17700	0
358	20231130	145500	715984020	17700	17680	17700	17670	395
359	20231130	145400	709001750	17660	17660	17660	17660	0
360	20231130	145300	709001750	17660	17660	17660	17660	0
361	20231130	145200	709001750	17660	17660	17660	17660	149
362	20231130	145100	706370410	17660	17680	17680	17660	688
363	20231130	145000	694216270	17680	17680	17680	17680	222
364	20231130	144900	690291310	17680	17670	17680	17670	164
365	20231130	144800	687392320	17670	17670	17670	17670	167
366	20231130	144700	684441430	17670	17660	17680	17660	190
367	20231130	144600	681085300	17670	17670	17670	17670	0
368	20231130	144500	681085300	17670	17670	17670	17670	54
369	20231130	144400	680131120	17650	17650	17650	17650	8
370	20231130	144300	679989920	17650	17650	17650	17650	0
371	20231130	144200	679989920	17650	17660	17660	17650	657
372	20231130	144100	668392870	17660	17660	17660	17660	137
373	20231130	144000	665973450	17660	17660	17680	17660	220
374	20231130	143900	662087630	17660	17660	17660	17650	161
375	20231130	143800	659244380	17670	17660	17670	17660	268
376	20231130	143700	654511400	17660	17670	17670	17660	291
377	20231130	143600	649371030	17670	17670	17670	17670	160
378	20231130	143500	646543830	17670	17690	17690	17670	74
379	20231130	143400	645234970	17680	17680	17690	17670	260
380	20231130	143300	640639590	17680	17680	17680	17680	377
381	20231130	143200	633974230	17690	17690	17690	17690	432
382	20231130	143100	626332150	17690	17700	17700	17690	327
383	20231130	143000	620546460	17690	17730	17730	17690	138
384	20231130	142900	618101240	17700	17700	17700	17700	15
385	20231130	142800	617835740	17690	17700	17700	17690	234
386	20231130	142700	613695540	17700	17700	17700	17700	94
387	20231130	142600	612031740	17700	17710	17710	17700	72
388	20231130	142500	610756640	17700	17700	17700	17700	194
389	20231130	142400	607322840	17700	17700	17700	17700	135
390	20231130	142300	604933340	17700	17700	17700	17700	162
391	20231130	142200	602065940	17700	17700	17710	17700	435
392	20231130	142100	594364890	17710	17710	17710	17710	0
393	20231130	142000	594364890	17710	17690	17710	17690	187
394	20231130	141900	591056320	17690	17690	17690	17680	172
395	20231130	141800	588015250	17690	17690	17690	17690	0
396	20231130	141700	588015250	17690	17680	17700	17680	276
397	20231130	141600	583131890	17680	17690	17690	17680	139
398	20231130	141500	580674360	17680	17680	17680	17680	134
399	20231130	141400	578305240	17680	17680	17680	17670	724
400	20231130	141300	565506510	17690	17690	17690	17690	158
401	20231130	141200	562711490	17690	17690	17690	17690	2
402	20231130	141100	562676110	17680	17680	17680	17680	234
403	20231130	141000	558538990	17680	17700	17700	17680	53
404	20231130	140900	557601890	17700	17680	17700	17680	196
405	20231130	140800	554135260	17670	17680	17680	17670	138
406	20231130	140700	551695780	17680	17680	17680	17670	511
407	20231130	140600	542663320	17680	17680	17680	17680	92
408	20231130	140500	541036760	17680	17690	17690	17680	519
409	20231130	140400	531856810	17700	17700	17700	17700	2
410	20231130	140300	531821410	17690	17700	17700	17690	154
411	20231130	140200	529095650	17700	17710	17710	17700	828
412	20231130	140100	514437310	17710	17710	17710	17710	79
413	20231130	140000	513038220	17710	17710	17710	17710	49
414	20231130	135900	512170430	17740	17740	17740	17710	1537
415	20231130	135800	484930600	17740	17740	17740	17740	0
416	20231130	135700	484930600	17740	17750	17750	17740	161
417	20231130	135600	482074440	17740	17750	17750	17740	526
418	20231130	135500	472740390	17750	17750	17750	17750	0
419	20231130	135400	472740390	17750	17760	17760	17750	184
420	20231130	135300	469474140	17760	17750	17760	17750	211
421	20231130	135200	465728390	17760	17750	17760	17750	341
422	20231130	135100	459675440	17750	17760	17760	17750	36
423	20231130	135000	459036180	17760	17780	17780	17760	360
424	20231130	134900	452638020	17780	17770	17780	17770	72
425	20231130	134800	451358270	17760	17760	17760	17760	160
426	20231130	134700	448516670	17760	17760	17760	17760	286
427	20231130	134600	443437310	17760	17760	17760	17760	0
428	20231130	134500	443437310	17760	17760	17770	17760	276
429	20231130	134400	438534620	17770	17770	17770	17760	87
430	20231130	134300	436988850	17780	17770	17780	17770	53
431	20231130	134200	436046530	17760	17760	17760	17760	0
432	20231130	134100	436046530	17760	17760	17760	17760	0
433	20231130	134000	436046530	17760	17780	17780	17760	200
434	20231130	133900	432492220	17790	17790	17790	17790	9
435	20231130	133800	432332110	17790	17790	17790	17790	2
436	20231130	133700	432296530	17780	17780	17780	17780	0
437	20231130	133600	432296530	17780	17790	17790	17780	49
438	20231130	133500	431425290	17780	17770	17780	17770	227
439	20231130	133400	427391160	17770	17770	17770	17770	0
440	20231130	133300	427391160	17770	17770	17770	17770	1
441	20231130	133200	427373390	17770	17770	17770	17770	8
442	20231130	133100	427231230	17770	17790	17790	17770	349
443	20231130	133000	421025120	17800	17790	17800	17790	100
444	20231130	132900	419246100	17800	17800	17800	17800	0
445	20231130	132800	419246100	17800	17800	17800	17800	345
446	20231130	132700	413105100	17820	17820	17820	17820	125
447	20231130	132600	410877600	17820	17810	17820	17810	106
448	20231130	132500	408988790	17810	17810	17810	17810	0
449	20231130	132400	408988790	17810	17800	17810	17800	120
450	20231130	132300	406852590	17810	17810	17810	17810	2
451	20231130	132200	406816970	17800	17800	17800	17800	0
452	20231130	132100	406816970	17800	17800	17800	17800	100
453	20231130	132000	405036970	17810	17810	17810	17810	35
454	20231130	131900	404413620	17810	17810	17810	17810	2
455	20231130	131800	404378000	17810	17810	17810	17810	20
456	20231130	131700	404021800	17820	17820	17820	17820	0
457	20231130	131600	404021800	17820	17820	17820	17820	0
458	20231130	131500	404021800	17820	17820	17820	17820	0
459	20231130	131400	404021800	17820	17820	17820	17820	0
460	20231130	131300	404021800	17820	17770	17820	17770	200
461	20231130	131200	400466390	17770	17770	17770	17770	10
462	20231130	131100	400288690	17780	17780	17780	17780	4
463	20231130	131000	400217570	17770	17770	17770	17770	0
464	20231130	130900	400217570	17770	17770	17770	17770	0
465	20231130	130800	400217570	17770	17770	17770	17770	1
466	20231130	130700	400199800	17750	17750	17750	17750	0
467	20231130	130600	400199800	17750	17750	17750	17750	0
468	20231130	130500	400199800	17750	17750	17750	17750	0
469	20231130	130400	400199800	17750	17750	17750	17750	0
470	20231130	130300	400199800	17750	17750	17750	17750	0
471	20231130	130200	400199800	17750	17750	17750	17750	0
472	20231130	130100	400199800	17750	17750	17750	17750	10
473	20231130	130000	400022300	17750	17750	17750	17750	0
474	20231130	125900	400022300	17750	17750	17750	17750	4
475	20231130	125800	399951300	17750	17750	17750	17750	38
476	20231130	125700	399276800	17740	17750	17750	17740	106
477	20231130	125600	397395330	17750	17740	17750	17740	5
478	20231130	125500	397306620	17750	17750	17750	17750	64
479	20231130	125400	396170620	17740	17750	17750	17740	57
480	20231130	125300	395158910	17750	17750	17750	17750	147
481	20231130	125200	392549660	17760	17760	17760	17760	86
482	20231130	125100	391022300	17760	17770	17790	17760	398
483	20231130	125000	383947360	17770	17790	17790	17770	10
484	20231130	124900	383769640	17790	17780	17790	17780	10
485	20231130	124800	383591770	17780	17770	17780	17770	20
486	20231130	124700	383236240	17770	17740	17770	17740	37
487	20231130	124600	382578960	17740	17740	17740	17740	0
488	20231130	124500	382578960	17740	17740	17740	17740	4
489	20231130	124400	382508000	17770	17770	17770	17770	0
490	20231130	124300	382508000	17770	17770	17770	17770	3
491	20231130	124200	382454690	17770	17770	17770	17770	2
492	20231130	124100	382419150	17780	17740	17780	17740	61
493	20231130	124000	381335980	17740	17720	17740	17720	89
494	20231130	123900	379758040	17720	17740	17740	17720	15
495	20231130	123800	379492100	17740	17720	17740	17720	37
496	20231130	123700	378836060	17720	17720	17720	17720	15
497	20231130	123600	378570260	17720	17720	17720	17720	54
498	20231130	123500	377613380	17720	17730	17730	17720	154
499	20231130	123400	374884180	17730	17730	17730	17730	53
500	20231130	123300	373944490	17730	17730	17730	17730	100
501	20231130	123200	372171490	17740	17740	17740	17740	4
502	20231130	123100	372100530	17740	17720	17740	17720	134
503	20231130	123000	369724600	17730	17730	17730	17730	144
504	20231130	122900	367171480	17730	17730	17730	17730	59
505	20231130	122800	366125410	17730	17730	17730	17730	110
506	20231130	122700	364175110	17730	17740	17740	17730	7
507	20231130	122600	364050990	17740	17740	17740	17740	47
508	20231130	122500	363217210	17760	17750	17760	17740	61
509	20231130	122400	362134550	17740	17740	17740	17740	0
510	20231130	122300	362134550	17740	17740	17740	17740	9
511	20231130	122200	361974890	17740	17720	17740	17720	29
512	20231130	122100	361460660	17720	17750	17750	17720	267
513	20231130	122000	356726030	17750	17760	17760	17750	4
514	20231130	121900	356655020	17750	17750	17750	17750	88
515	20231130	121800	355093020	17750	17750	17750	17750	31
516	20231130	121700	354542770	17730	17770	17770	17720	256
517	20231130	121600	349998610	17770	17820	17830	17770	1610
518	20231130	121500	321340850	17820	17820	17820	17820	363
519	20231130	121400	314872190	17820	17830	17830	17820	155
520	20231130	121300	312108640	17830	17860	17860	17830	2057
521	20231130	121200	275394510	17860	17860	17860	17860	228
522	20231130	121100	271322430	17860	17860	17860	17860	9
523	20231130	121000	271161690	17860	17860	17860	17860	12
524	20231130	120900	270947370	17870	17860	17870	17860	64
525	20231130	120800	269804110	17860	17860	17860	17860	3
526	20231130	120700	269750530	17860	17860	17860	17860	258
527	20231130	120600	265142650	17860	17860	17860	17860	210
528	20231130	120500	261392050	17860	17860	17860	17860	4
529	20231130	120400	261320610	17860	17860	17860	17860	5
530	20231130	120300	261231310	17860	17860	17870	17860	11
531	20231130	120200	261034840	17870	17860	17870	17860	7
532	20231130	120100	260909800	17860	17860	17860	17860	6
533	20231130	120000	260802640	17870	17870	17870	17870	81
534	20231130	115900	259355170	17860	17860	17860	17860	1
535	20231130	115800	259337310	17870	17870	17870	17870	231
536	20231130	115700	255209340	17870	17870	17870	17870	5
537	20231130	115600	255119990	17870	17870	17870	17870	0
538	20231130	115500	255119990	17870	17870	17870	17870	4
539	20231130	115400	255048510	17870	17870	17870	17870	5
540	20231130	115300	254959160	17870	17870	17870	17870	5
541	20231130	115200	254869810	17870	17870	17870	17870	1
542	20231130	115100	254851940	17870	17870	17870	17870	4
543	20231130	115000	254780460	17870	17870	17880	17870	106
544	20231130	114900	252885230	17870	17870	17870	17870	2
545	20231130	114800	252849490	17880	17880	17880	17880	43
546	20231130	114700	252080650	17880	17870	17880	17870	35
547	20231130	114600	251454900	17870	17880	17880	17870	121
548	20231130	114500	249291430	17880	17880	17880	17870	46
549	20231130	114400	248468990	17880	17870	17880	17870	109
550	20231130	114300	246520160	17870	17860	17870	17860	12
551	20231130	114200	246305800	17860	17870	17870	17860	905
552	20231130	114100	230139320	17870	17870	17870	17870	7
553	20231130	114000	230014230	17870	17870	17870	17870	1
554	20231130	113900	229996360	17870	17870	17870	17870	9
555	20231130	113800	229835530	17870	17870	17870	17870	4
556	20231130	113700	229764050	17870	17870	17880	17870	103
557	20231130	113600	227923430	17880	17880	17880	17880	1
558	20231130	113500	227905550	17880	17880	17880	17870	4
559	20231130	113400	227834040	17880	17900	17900	17880	502
560	20231130	113300	218855130	17900	17900	17900	17900	13
561	20231130	113200	218622430	17900	17900	17900	17900	32
562	20231130	113100	218049630	17910	17900	17910	17900	61
563	20231130	113000	216957430	17910	17900	17910	17900	15
564	20231130	112900	216688830	17900	17900	17900	17900	5
565	20231130	112800	216599330	17900	17900	17900	17900	5
566	20231130	112700	216509830	17900	17890	17900	17890	42
567	20231130	112600	215758040	17890	17890	17890	17890	3
568	20231130	112500	215704370	17890	17890	17890	17890	5
569	20231130	112400	215614920	17900	17900	17900	17900	2
570	20231130	112300	215579120	17900	17900	17900	17900	14
571	20231130	112200	215328520	17890	17880	17890	17880	41
572	20231130	112100	214595070	17880	17910	17910	17880	1890
573	20231130	112000	180763110	17920	17930	17930	17920	413
574	20231130	111900	173361440	17950	17920	17950	17920	6
575	20231130	111800	173253890	17930	17930	17930	17930	1
576	20231130	111700	173235960	17930	17930	17930	17930	13
577	20231130	111600	173002870	17930	17930	17930	17930	8
578	20231130	111500	172859430	17930	17930	17930	17930	1
579	20231130	111400	172841500	17930	17930	17930	17930	5
580	20231130	111300	172751850	17930	17930	17930	17920	10
581	20231130	111200	172572590	17930	17950	17950	17930	143
582	20231130	111100	170006770	17950	17950	17950	17950	23
583	20231130	111000	169593920	17950	17940	17950	17940	27
584	20231130	110900	169109330	17940	17950	17950	17940	29
585	20231130	110800	168589020	17960	17940	17960	17940	16
586	20231130	110700	168301820	17940	17940	17940	17940	11
587	20231130	110600	168104480	17940	17950	17950	17940	191
588	20231130	110500	164676080	17960	17960	17960	17960	4
589	20231130	110400	164604240	17980	17980	17980	17980	2
590	20231130	110300	164568280	17980	17980	17980	17980	3
591	20231130	110200	164514340	17980	17960	17980	17960	58
592	20231130	110100	163471660	17960	17970	17980	17960	599
593	20231130	110000	152712750	17970	17970	17970	17970	54
594	20231130	105900	151742370	17980	17980	17980	17980	80
595	20231130	105800	150303970	17970	17970	17970	17970	8
596	20231130	105700	150160210	17970	17970	17970	17970	7
597	20231130	105600	150034420	17990	17990	17990	17990	0
598	20231130	105500	150034420	17990	17990	17990	17990	0
599	20231130	105400	150034420	17990	17990	17990	17990	0
600	20231130	105300	150034420	17990	17990	17990	17990	0
601	20231130	105200	150034420	17990	17990	17990	17990	0
602	20231130	105100	150034420	17990	17980	17990	17980	405
603	20231130	105000	142752510	17990	17990	17990	17990	86
604	20231130	104900	141205370	17990	17990	17990	17990	317
605	20231130	104800	135502540	18000	18000	18000	18000	4
606	20231130	104700	135430540	18000	18000	18000	18000	3
607	20231130	104600	135376540	18000	18000	18060	18000	132
608	20231130	104500	133000340	18000	18010	18010	18000	136
609	20231130	104400	130551050	18010	18020	18020	18010	182
610	20231130	104300	127272300	18020	18060	18060	18020	135
611	20231130	104200	124837930	18050	18040	18050	18040	10
612	20231130	104100	124657520	18050	18040	18050	18040	20
613	20231130	104000	124296620	18050	18040	18050	18040	379
614	20231130	103900	117458460	18050	18050	18060	18050	63
615	20231130	103800	116321190	18050	18050	18060	18050	20
616	20231130	103700	115960080	18050	18050	18050	18050	0
617	20231130	103600	115960080	18050	18050	18050	18050	4
618	20231130	103500	115887880	18050	18050	18050	18050	1
619	20231130	103400	115869830	18100	18100	18100	18100	34
620	20231130	103300	115254430	18040	18040	18040	18040	3
621	20231130	103200	115200310	18040	18040	18040	18040	0
622	20231130	103100	115200310	18040	18040	18040	18040	0
623	20231130	103000	115200310	18040	18040	18040	18040	0
624	20231130	102900	115200310	18040	18040	18040	18040	211
625	20231130	102800	111393870	18110	18110	18110	18110	0
626	20231130	102700	111393870	18110	18110	18110	18110	0
627	20231130	102600	111393870	18110	18110	18110	18110	0
628	20231130	102500	111393870	18110	18110	18110	18110	0
629	20231130	102400	111393870	18110	18110	18110	18110	0
630	20231130	102300	111393870	18110	18110	18110	18110	0
631	20231130	102200	111393870	18110	18060	18110	18060	10
632	20231130	102100	111213020	18040	18050	18050	18040	191
633	20231130	102000	107767370	18040	18040	18040	18040	0
634	20231130	101900	107767370	18040	18040	18040	18040	0
635	20231130	101800	107767370	18040	18040	18040	18040	0
636	20231130	101700	107767370	18040	18040	18040	18040	0
637	20231130	101600	107767370	18040	18040	18040	18040	0
638	20231130	101500	107767370	18040	18040	18040	18040	0
639	20231130	101400	107767370	18040	18040	18040	18040	0
640	20231130	101300	107767370	18040	18040	18040	18040	0
641	20231130	101200	107767370	18040	18120	18120	18040	11
642	20231130	101100	107568130	18120	18120	18120	18120	105
643	20231130	101000	105665530	18030	18030	18030	18030	34
644	20231130	100900	105052510	18040	18040	18040	18040	41
645	20231130	100800	104312870	18040	18040	18040	18040	0
646	20231130	100700	104312870	18040	18040	18040	18030	72
647	20231130	100600	103014410	18040	18050	18050	18030	464
648	20231130	100500	94645890	18050	18040	18050	18040	251
649	20231130	100400	90117800	18140	18110	18140	18040	90
650	20231130	100300	88491660	18040	18040	18040	18040	67
651	20231130	100200	87282980	18050	18050	18050	18050	295
652	20231130	100100	81958230	18050	18060	18060	18050	149
653	20231130	100000	79267890	18100	18100	18100	18100	6
654	20231130	095900	79159290	18100	18090	18100	18090	24
655	20231130	095800	78724990	18090	18100	18100	18090	11
656	20231130	095700	78525900	18100	18100	18100	18100	18
657	20231130	095600	78200100	18120	18110	18120	18110	330
658	20231130	095500	72220620	18100	18100	18100	18100	1
659	20231130	095400	72202520	18110	18120	18120	18110	2
660	20231130	095300	72166290	18120	18120	18120	18120	0
661	20231130	095200	72166290	18120	18120	18120	18120	0
662	20231130	095100	72166290	18120	18120	18120	18120	11
663	20231130	095000	71966970	18030	18090	18090	18030	100
664	20231130	094900	70162880	18120	18120	18120	18120	4
665	20231130	094800	70090400	18090	18090	18090	18090	5
666	20231130	094700	69999950	18020	18020	18020	18020	1
667	20231130	094600	69981930	18060	18050	18060	18050	38
668	20231130	094500	69295760	18040	18020	18080	18020	231
669	20231130	094400	65120930	18080	18070	18080	18070	10
670	20231130	094300	64940200	18080	18080	18080	18080	0
671	20231130	094200	64940200	18080	18080	18080	18080	1
672	20231130	094100	64922120	18000	18010	18010	18000	115
673	20231130	094000	62852110	18010	18010	18010	18010	90
674	20231130	093900	61231210	18010	18020	18020	18000	315
675	20231130	093800	55558710	18010	18050	18050	18010	98
676	20231130	093700	53793070	18080	18020	18080	18020	9
677	20231130	093600	53630690	18010	18040	18050	18010	6
678	20231130	093500	53522510	18030	18020	18030	18020	15
679	20231130	093400	53252200	18010	18010	18010	18010	4
680	20231130	093300	53180160	18010	18000	18010	18000	59
681	20231130	093200	52118150	18000	18000	18000	18000	0
682	20231130	093100	52118150	18000	18000	18000	18000	32
683	20231130	093000	51542150	18000	17990	18000	17990	16
684	20231130	092900	51254290	17990	18000	18000	17990	222
685	20231130	092800	47260290	18000	18000	18000	18000	5
686	20231130	092700	47170290	17990	17990	18000	17990	47
687	20231130	092600	46324740	18000	18060	18060	18000	1110
688	20231130	092500	26325650	18060	18070	18070	18060	85
689	20231130	092400	24790070	18080	18080	18080	18080	1
690	20231130	092300	24771990	18070	18070	18070	18070	0
691	20231130	092200	24771990	18070	18070	18070	18070	7
692	20231130	092100	24645500	18070	18070	18070	18070	0
693	20231130	092000	24645500	18070	18070	18070	18070	0
694	20231130	091900	24645500	18070	18070	18070	18070	0
695	20231130	091800	24645500	18070	18100	18100	18070	72
696	20231130	091700	23343710	18080	18080	18090	18080	23
697	20231130	091600	22927760	18080	18080	18080	18080	11
698	20231130	091500	22728880	18070	18070	18070	18070	0
699	20231130	091400	22728880	18070	18070	18070	18070	0
700	20231130	091300	22728880	18070	18120	18120	18070	105
701	20231130	091200	20827360	18200	18200	18200	18200	0
702	20231130	091100	20827360	18200	18200	18200	18200	0
703	20231130	091000	20827360	18200	18200	18200	18200	19
704	20231130	090900	20481560	18200	18200	18200	18200	0
705	20231130	090800	20481560	18200	18150	18200	18150	566
706	20231130	090700	10203030	18150	18150	18150	18150	0
707	20231130	090600	10203030	18150	18140	18150	18140	313
708	20231130	090500	4525110	18130	18130	18130	18130	1
709	20231130	090400	4506980	18020	18020	18020	18020	0
710	20231130	090300	4506980	18020	18050	18050	18020	219
711	20231130	090200	559640	18050	18050	18050	18050	30
712	20231130	090100	18140	18140	18140	18140	18140	0
713	20231130	090000	18140	18140	18140	18140	18140	1