KissMeData/317850/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210200	370309170	9200	9200	9200	9200	1397
3	20231130	210100	370309170	9200	9200	9200	9200	0
4	20231130	210000	370309170	9200	9200	9200	9200	0
5	20231130	205900	370309170	9200	9200	9200	9200	0
6	20231130	205800	370309170	9200	9200	9200	9200	0
7	20231130	205700	370309170	9200	9200	9200	9200	0
8	20231130	205600	370309170	9200	9200	9200	9200	0
9	20231130	205500	370309170	9200	9200	9200	9200	0
10	20231130	205400	370309170	9200	9200	9200	9200	0
11	20231130	205300	370309170	9200	9200	9200	9200	0
12	20231130	205200	370309170	9200	9200	9200	9200	0
13	20231130	205100	370309170	9200	9200	9200	9200	0
14	20231130	205000	370309170	9200	9200	9200	9200	0
15	20231130	204900	370309170	9200	9200	9200	9200	0
16	20231130	204800	370309170	9200	9200	9200	9200	0
17	20231130	204700	370309170	9200	9200	9200	9200	0
18	20231130	204600	370309170	9200	9200	9200	9200	0
19	20231130	204500	370309170	9200	9200	9200	9200	0
20	20231130	204400	370309170	9200	9200	9200	9200	0
21	20231130	204300	370309170	9200	9200	9200	9200	0
22	20231130	204200	370309170	9200	9200	9200	9200	0
23	20231130	204100	370309170	9200	9200	9200	9200	0
24	20231130	204000	370309170	9200	9200	9200	9200	0
25	20231130	203900	370309170	9200	9200	9200	9200	0
26	20231130	203800	370309170	9200	9200	9200	9200	0
27	20231130	203700	370309170	9200	9200	9200	9200	0
28	20231130	203600	370309170	9200	9200	9200	9200	0
29	20231130	203500	370309170	9200	9200	9200	9200	0
30	20231130	203400	370309170	9200	9200	9200	9200	0
31	20231130	203300	370309170	9200	9200	9200	9200	0
32	20231130	203200	370309170	9200	9200	9200	9200	1397
33	20231130	203100	370309170	9200	9200	9200	9200	0
34	20231130	203000	370309170	9200	9200	9200	9200	0
35	20231130	202900	370309170	9200	9200	9200	9200	0
36	20231130	202800	370309170	9200	9200	9200	9200	0
37	20231130	202700	370309170	9200	9200	9200	9200	0
38	20231130	202600	370309170	9200	9200	9200	9200	0
39	20231130	202500	370309170	9200	9200	9200	9200	0
40	20231130	202400	370309170	9200	9200	9200	9200	0
41	20231130	202300	370309170	9200	9200	9200	9200	0
42	20231130	202200	370309170	9200	9200	9200	9200	0
43	20231130	202100	370309170	9200	9200	9200	9200	0
44	20231130	202000	370309170	9200	9200	9200	9200	0
45	20231130	201900	370309170	9200	9200	9200	9200	0
46	20231130	201800	370309170	9200	9200	9200	9200	0
47	20231130	201700	370309170	9200	9200	9200	9200	0
48	20231130	201600	370309170	9200	9200	9200	9200	0
49	20231130	201500	370309170	9200	9200	9200	9200	0
50	20231130	201400	370309170	9200	9200	9200	9200	0
51	20231130	201300	370309170	9200	9200	9200	9200	0
52	20231130	201200	370309170	9200	9200	9200	9200	0
53	20231130	201100	370309170	9200	9200	9200	9200	0
54	20231130	201000	370309170	9200	9200	9200	9200	0
55	20231130	200900	370309170	9200	9200	9200	9200	0
56	20231130	200800	370309170	9200	9200	9200	9200	0
57	20231130	200700	370309170	9200	9200	9200	9200	0
58	20231130	200600	370309170	9200	9200	9200	9200	0
59	20231130	200500	370309170	9200	9200	9200	9200	0
60	20231130	200400	370309170	9200	9200	9200	9200	0
61	20231130	200300	370309170	9200	9200	9200	9200	0
62	20231130	200200	370309170	9200	9200	9200	9200	1397
63	20231130	200100	370309170	9200	9200	9200	9200	0
64	20231130	200000	370309170	9200	9200	9200	9200	0
65	20231130	195900	370309170	9200	9200	9200	9200	0
66	20231130	195800	370309170	9200	9200	9200	9200	0
67	20231130	195700	370309170	9200	9200	9200	9200	0
68	20231130	195600	370309170	9200	9200	9200	9200	0
69	20231130	195500	370309170	9200	9200	9200	9200	0
70	20231130	195400	370309170	9200	9200	9200	9200	0
71	20231130	195300	370309170	9200	9200	9200	9200	0
72	20231130	195200	370309170	9200	9200	9200	9200	0
73	20231130	195100	370309170	9200	9200	9200	9200	0
74	20231130	195000	370309170	9200	9200	9200	9200	0
75	20231130	194900	370309170	9200	9200	9200	9200	0
76	20231130	194800	370309170	9200	9200	9200	9200	0
77	20231130	194700	370309170	9200	9200	9200	9200	0
78	20231130	194600	370309170	9200	9200	9200	9200	0
79	20231130	194500	370309170	9200	9200	9200	9200	0
80	20231130	194400	370309170	9200	9200	9200	9200	0
81	20231130	194300	370309170	9200	9200	9200	9200	0
82	20231130	194200	370309170	9200	9200	9200	9200	0
83	20231130	194100	370309170	9200	9200	9200	9200	0
84	20231130	194000	370309170	9200	9200	9200	9200	0
85	20231130	193900	370309170	9200	9200	9200	9200	0
86	20231130	193800	370309170	9200	9200	9200	9200	0
87	20231130	193700	370309170	9200	9200	9200	9200	0
88	20231130	193600	370309170	9200	9200	9200	9200	0
89	20231130	193500	370309170	9200	9200	9200	9200	0
90	20231130	193400	370309170	9200	9200	9200	9200	0
91	20231130	193300	370309170	9200	9200	9200	9200	0
92	20231130	193200	370309170	9200	9200	9200	9200	1397
93	20231130	193100	370309170	9200	9200	9200	9200	0
94	20231130	193000	370309170	9200	9200	9200	9200	0
95	20231130	192900	370309170	9200	9200	9200	9200	0
96	20231130	192800	370309170	9200	9200	9200	9200	0
97	20231130	192700	370309170	9200	9200	9200	9200	0
98	20231130	192600	370309170	9200	9200	9200	9200	0
99	20231130	192500	370309170	9200	9200	9200	9200	0
100	20231130	192400	370309170	9200	9200	9200	9200	0
101	20231130	192300	370309170	9200	9200	9200	9200	0
102	20231130	192200	370309170	9200	9200	9200	9200	0
103	20231130	192100	370309170	9200	9200	9200	9200	0
104	20231130	192000	370309170	9200	9200	9200	9200	0
105	20231130	191900	370309170	9200	9200	9200	9200	0
106	20231130	191800	370309170	9200	9200	9200	9200	0
107	20231130	191700	370309170	9200	9200	9200	9200	0
108	20231130	191600	370309170	9200	9200	9200	9200	0
109	20231130	191500	370309170	9200	9200	9200	9200	0
110	20231130	191400	370309170	9200	9200	9200	9200	0
111	20231130	191300	370309170	9200	9200	9200	9200	0
112	20231130	191200	370309170	9200	9200	9200	9200	0
113	20231130	191100	370309170	9200	9200	9200	9200	0
114	20231130	191000	370309170	9200	9200	9200	9200	0
115	20231130	190900	370309170	9200	9200	9200	9200	0
116	20231130	190800	370309170	9200	9200	9200	9200	0
117	20231130	190700	370309170	9200	9200	9200	9200	0
118	20231130	190600	370309170	9200	9200	9200	9200	0
119	20231130	190500	370309170	9200	9200	9200	9200	0
120	20231130	190400	370309170	9200	9200	9200	9200	0
121	20231130	190300	370309170	9200	9200	9200	9200	0
122	20231130	190200	370309170	9200	9200	9200	9200	1397
123	20231130	190100	370309170	9200	9200	9200	9200	0
124	20231130	190000	370309170	9200	9200	9200	9200	0
125	20231130	185900	370309170	9200	9200	9200	9200	0
126	20231130	185800	370309170	9200	9200	9200	9200	0
127	20231130	185700	370309170	9200	9200	9200	9200	0
128	20231130	185600	370309170	9200	9200	9200	9200	0
129	20231130	185500	370309170	9200	9200	9200	9200	0
130	20231130	185400	370309170	9200	9200	9200	9200	0
131	20231130	185300	370309170	9200	9200	9200	9200	0
132	20231130	185200	370309170	9200	9200	9200	9200	0
133	20231130	185100	370309170	9200	9200	9200	9200	0
134	20231130	185000	370309170	9200	9200	9200	9200	0
135	20231130	184900	370309170	9200	9200	9200	9200	0
136	20231130	184800	370309170	9200	9200	9200	9200	0
137	20231130	184700	370309170	9200	9200	9200	9200	0
138	20231130	184600	370309170	9200	9200	9200	9200	0
139	20231130	184500	370309170	9200	9200	9200	9200	0
140	20231130	184400	370309170	9200	9200	9200	9200	0
141	20231130	184300	370309170	9200	9200	9200	9200	0
142	20231130	184200	370309170	9200	9200	9200	9200	0
143	20231130	184100	370309170	9200	9200	9200	9200	0
144	20231130	184000	370309170	9200	9200	9200	9200	0
145	20231130	183900	370309170	9200	9200	9200	9200	0
146	20231130	183800	370309170	9200	9200	9200	9200	0
147	20231130	183700	370309170	9200	9200	9200	9200	0
148	20231130	183600	370309170	9200	9200	9200	9200	0
149	20231130	183500	370309170	9200	9200	9200	9200	0
150	20231130	183400	370309170	9200	9200	9200	9200	0
151	20231130	183300	370309170	9200	9200	9200	9200	0
152	20231130	183200	370309170	9200	9200	9200	9200	1397
153	20231130	183100	370309170	9200	9200	9200	9200	0
154	20231130	183000	370309170	9200	9200	9200	9200	0
155	20231130	182900	370309170	9200	9200	9200	9200	0
156	20231130	182800	370309170	9200	9200	9200	9200	0
157	20231130	182700	370309170	9200	9200	9200	9200	0
158	20231130	182600	370309170	9200	9200	9200	9200	0
159	20231130	182500	370309170	9200	9200	9200	9200	0
160	20231130	182400	370309170	9200	9200	9200	9200	0
161	20231130	182300	370309170	9200	9200	9200	9200	0
162	20231130	182200	370309170	9200	9200	9200	9200	0
163	20231130	182100	370309170	9200	9200	9200	9200	0
164	20231130	182000	370309170	9200	9200	9200	9200	0
165	20231130	181900	370309170	9200	9200	9200	9200	0
166	20231130	181800	370309170	9200	9200	9200	9200	0
167	20231130	181700	370309170	9200	9200	9200	9200	0
168	20231130	181600	370309170	9200	9200	9200	9200	0
169	20231130	181500	370309170	9200	9200	9200	9200	0
170	20231130	181400	370309170	9200	9200	9200	9200	0
171	20231130	181300	370309170	9200	9200	9200	9200	0
172	20231130	181200	370309170	9200	9200	9200	9200	0
173	20231130	181100	370309170	9200	9200	9200	9200	0
174	20231130	181000	370309170	9200	9200	9200	9200	0
175	20231130	180900	370309170	9200	9200	9200	9200	0
176	20231130	180800	370309170	9200	9200	9200	9200	0
177	20231130	180700	370309170	9200	9200	9200	9200	0
178	20231130	180600	370309170	9200	9200	9200	9200	0
179	20231130	180500	370309170	9200	9200	9200	9200	0
180	20231130	180400	370309170	9200	9200	9200	9200	0
181	20231130	180300	370309170	9200	9200	9200	9200	0
182	20231130	180200	370309170	9200	9200	9200	9200	1397
183	20231130	180100	370309170	9200	9200	9200	9200	0
184	20231130	180000	370309170	9200	9200	9200	9200	0
185	20231130	175900	370309170	9200	9200	9200	9200	0
186	20231130	175800	370309170	9200	9200	9200	9200	0
187	20231130	175700	370309170	9200	9200	9200	9200	0
188	20231130	175600	370309170	9200	9200	9200	9200	0
189	20231130	175500	370309170	9200	9200	9200	9200	0
190	20231130	175400	370309170	9200	9200	9200	9200	0
191	20231130	175300	370309170	9200	9200	9200	9200	0
192	20231130	175200	370309170	9200	9200	9200	9200	0
193	20231130	175100	370309170	9200	9200	9200	9200	0
194	20231130	175000	370309170	9200	9200	9200	9200	0
195	20231130	174900	370309170	9200	9200	9200	9200	0
196	20231130	174800	370309170	9200	9200	9200	9200	0
197	20231130	174700	370309170	9200	9200	9200	9200	0
198	20231130	174600	370309170	9200	9200	9200	9200	0
199	20231130	174500	370309170	9200	9200	9200	9200	0
200	20231130	174400	370309170	9200	9200	9200	9200	0
201	20231130	174300	370309170	9200	9200	9200	9200	0
202	20231130	174200	370309170	9200	9200	9200	9200	0
203	20231130	174100	370309170	9200	9200	9200	9200	0
204	20231130	174000	370309170	9200	9200	9200	9200	0
205	20231130	173900	370309170	9200	9200	9200	9200	0
206	20231130	173800	370309170	9200	9200	9200	9200	0
207	20231130	173700	370309170	9200	9200	9200	9200	0
208	20231130	173600	370309170	9200	9200	9200	9200	0
209	20231130	173500	370309170	9200	9200	9200	9200	0
210	20231130	173400	370309170	9200	9200	9200	9200	0
211	20231130	173300	370309170	9200	9200	9200	9200	0
212	20231130	173200	370309170	9200	9200	9200	9200	1397
213	20231130	173100	370309170	9200	9200	9200	9200	0
214	20231130	173000	370309170	9200	9200	9200	9200	0
215	20231130	172900	370309170	9200	9200	9200	9200	0
216	20231130	172800	370309170	9200	9200	9200	9200	0
217	20231130	172700	370309170	9200	9200	9200	9200	0
218	20231130	172600	370309170	9200	9200	9200	9200	0
219	20231130	172500	370309170	9200	9200	9200	9200	0
220	20231130	172400	370309170	9200	9200	9200	9200	0
221	20231130	172300	370309170	9200	9200	9200	9200	0
222	20231130	172200	370309170	9200	9200	9200	9200	0
223	20231130	172100	370309170	9200	9200	9200	9200	0
224	20231130	172000	370309170	9200	9200	9200	9200	0
225	20231130	171900	370309170	9200	9200	9200	9200	0
226	20231130	171800	370309170	9200	9200	9200	9200	0
227	20231130	171700	370309170	9200	9200	9200	9200	0
228	20231130	171600	370309170	9200	9200	9200	9200	0
229	20231130	171500	370309170	9200	9200	9200	9200	0
230	20231130	171400	370309170	9200	9200	9200	9200	0
231	20231130	171300	370309170	9200	9200	9200	9200	0
232	20231130	171200	370309170	9200	9200	9200	9200	0
233	20231130	171100	370309170	9200	9200	9200	9200	0
234	20231130	171000	370309170	9200	9200	9200	9200	0
235	20231130	170900	370309170	9200	9200	9200	9200	0
236	20231130	170800	370309170	9200	9200	9200	9200	0
237	20231130	170700	370309170	9200	9200	9200	9200	0
238	20231130	170600	370309170	9200	9200	9200	9200	0
239	20231130	170500	370309170	9200	9200	9200	9200	0
240	20231130	170400	370309170	9200	9200	9200	9200	0
241	20231130	170300	370309170	9200	9200	9200	9200	0
242	20231130	170200	370309170	9200	9200	9200	9200	1397
243	20231130	170100	370309170	9200	9200	9200	9200	0
244	20231130	170000	370309170	9200	9200	9200	9200	0
245	20231130	165900	370309170	9200	9200	9200	9200	0
246	20231130	165800	370309170	9200	9200	9200	9200	0
247	20231130	165700	370309170	9200	9200	9200	9200	0
248	20231130	165600	370309170	9200	9200	9200	9200	0
249	20231130	165500	370309170	9200	9200	9200	9200	0
250	20231130	165400	370309170	9200	9200	9200	9200	0
251	20231130	165300	370309170	9200	9200	9200	9200	0
252	20231130	165200	370309170	9200	9200	9200	9200	0
253	20231130	165100	370309170	9200	9200	9200	9200	0
254	20231130	165000	370309170	9200	9200	9200	9200	0
255	20231130	164900	370309170	9200	9200	9200	9200	0
256	20231130	164800	370309170	9200	9200	9200	9200	0
257	20231130	164700	370309170	9200	9200	9200	9200	0
258	20231130	164600	370309170	9200	9200	9200	9200	0
259	20231130	164500	370309170	9200	9200	9200	9200	0
260	20231130	164400	370309170	9200	9200	9200	9200	0
261	20231130	164300	370309170	9200	9200	9200	9200	0
262	20231130	164200	370309170	9200	9200	9200	9200	0
263	20231130	164100	370309170	9200	9200	9200	9200	0
264	20231130	164000	370309170	9200	9200	9200	9200	0
265	20231130	163900	370309170	9200	9200	9200	9200	0
266	20231130	163800	370309170	9200	9200	9200	9200	0
267	20231130	163700	370309170	9200	9200	9200	9200	0
268	20231130	163600	370309170	9200	9200	9200	9200	0
269	20231130	163500	370309170	9200	9200	9200	9200	0
270	20231130	163400	370309170	9200	9200	9200	9200	0
271	20231130	163300	370309170	9200	9200	9200	9200	0
272	20231130	163200	370309170	9200	9200	9200	9200	1397
273	20231130	163100	370309170	9200	9200	9200	9200	0
274	20231130	163000	370309170	9200	9200	9200	9200	0
275	20231130	162900	370309170	9200	9200	9200	9200	0
276	20231130	162800	370309170	9200	9200	9200	9200	0
277	20231130	162700	370309170	9200	9200	9200	9200	0
278	20231130	162600	370309170	9200	9200	9200	9200	0
279	20231130	162500	370309170	9200	9200	9200	9200	0
280	20231130	162400	370309170	9200	9200	9200	9200	0
281	20231130	162300	370309170	9200	9200	9200	9200	0
282	20231130	162200	370309170	9200	9200	9200	9200	0
283	20231130	162100	370309170	9200	9200	9200	9200	0
284	20231130	162000	370309170	9200	9200	9200	9200	0
285	20231130	161900	370309170	9200	9200	9200	9200	0
286	20231130	161800	370309170	9200	9200	9200	9200	0
287	20231130	161700	370309170	9200	9200	9200	9200	0
288	20231130	161600	370309170	9200	9200	9200	9200	0
289	20231130	161500	370309170	9200	9200	9200	9200	0
290	20231130	161400	370309170	9200	9200	9200	9200	0
291	20231130	161300	370309170	9200	9200	9200	9200	0
292	20231130	161200	370309170	9200	9200	9200	9200	0
293	20231130	161100	370309170	9200	9200	9200	9200	0
294	20231130	161000	370309170	9200	9200	9200	9200	0
295	20231130	160900	370309170	9200	9200	9200	9200	0
296	20231130	160800	370309170	9200	9200	9200	9200	0
297	20231130	160700	370309170	9200	9200	9200	9200	0
298	20231130	160600	370309170	9200	9200	9200	9200	0
299	20231130	160500	370309170	9200	9200	9200	9200	0
300	20231130	160400	370309170	9200	9200	9200	9200	0
301	20231130	160300	370309170	9200	9200	9200	9200	0
302	20231130	160200	370309170	9200	9200	9200	9200	1397
303	20231130	160100	370309170	9200	9200	9200	9200	0
304	20231130	160000	370309170	9200	9200	9200	9200	0
305	20231130	155900	370309170	9200	9200	9200	9200	0
306	20231130	155800	370309170	9200	9200	9200	9200	0
307	20231130	155700	370309170	9200	9200	9200	9200	0
308	20231130	155600	370309170	9200	9200	9200	9200	0
309	20231130	155500	370309170	9200	9200	9200	9200	0
310	20231130	155400	370309170	9200	9200	9200	9200	0
311	20231130	155300	370309170	9200	9200	9200	9200	0
312	20231130	155200	370309170	9200	9200	9200	9200	0
313	20231130	155100	370309170	9200	9200	9200	9200	0
314	20231130	155000	370309170	9200	9200	9200	9200	0
315	20231130	154900	370309170	9200	9200	9200	9200	0
316	20231130	154800	370309170	9200	9200	9200	9200	0
317	20231130	154700	370309170	9200	9200	9200	9200	0
318	20231130	154600	370309170	9200	9200	9200	9200	0
319	20231130	154500	370309170	9200	9200	9200	9200	0
320	20231130	154400	370309170	9200	9200	9200	9200	0
321	20231130	154300	370309170	9200	9200	9200	9200	0
322	20231130	154200	370309170	9200	9200	9200	9200	0
323	20231130	154100	370309170	9200	9200	9200	9200	0
324	20231130	154000	370309170	9200	9200	9200	9200	0
325	20231130	153900	370309170	9200	9200	9200	9200	0
326	20231130	153800	370309170	9200	9200	9200	9200	0
327	20231130	153700	370309170	9200	9200	9200	9200	0
328	20231130	153600	370309170	9200	9200	9200	9200	0
329	20231130	153500	370309170	9200	9200	9200	9200	0
330	20231130	153400	370309170	9200	9200	9200	9200	0
331	20231130	153300	370309170	9200	9200	9200	9200	0
332	20231130	153200	370309170	9200	9200	9200	9200	1397
333	20231130	153100	370309170	9200	9200	9200	9200	0
334	20231130	153000	370309170	9200	9200	9200	9200	1397
335	20231130	152900	357456770	9190	9190	9190	9190	0
336	20231130	152800	357456770	9190	9190	9190	9190	0
337	20231130	152700	357456770	9190	9190	9190	9190	0
338	20231130	152600	357456770	9190	9190	9190	9190	0
339	20231130	152500	357456770	9190	9190	9190	9190	0
340	20231130	152400	357456770	9190	9190	9190	9190	0
341	20231130	152300	357456770	9190	9190	9190	9190	0
342	20231130	152200	357456770	9190	9190	9190	9190	0
343	20231130	152100	357456770	9190	9190	9190	9190	0
344	20231130	152000	357456770	9190	9190	9190	9190	0
345	20231130	151900	357456770	9190	9170	9190	9170	5
346	20231130	151800	357410900	9160	9160	9160	9160	1
347	20231130	151700	357401740	9190	9190	9190	9190	0
348	20231130	151600	357401740	9190	9160	9190	9160	72
349	20231130	151500	356741800	9160	9160	9160	9160	14
350	20231130	151400	356613560	9190	9170	9190	9160	1030
351	20231130	151300	347174920	9200	9200	9200	9200	0
352	20231130	151200	347174920	9200	9200	9200	9200	274
353	20231130	151100	344654120	9200	9200	9200	9200	0
354	20231130	151000	344654120	9200	9200	9200	9200	1
355	20231130	150900	344644920	9200	9200	9200	9200	0
356	20231130	150800	344644920	9200	9200	9200	9200	0
357	20231130	150700	344644920	9200	9200	9200	9200	0
358	20231130	150600	344644920	9200	9160	9200	9160	102
359	20231130	150500	343710530	9170	9190	9190	9170	523
360	20231130	150400	338914160	9180	9180	9180	9180	0
361	20231130	150300	338914160	9180	9180	9180	9180	0
362	20231130	150200	338914160	9180	9180	9180	9180	9
363	20231130	150100	338831540	9180	9180	9180	9180	41
364	20231130	150000	338455160	9180	9180	9180	9180	114
365	20231130	145900	337408640	9160	9160	9160	9160	0
366	20231130	145800	337408640	9160	9160	9160	9160	1
367	20231130	145700	337399480	9150	9150	9150	9150	0
368	20231130	145600	337399480	9150	9150	9150	9150	0
369	20231130	145500	337399480	9150	9150	9150	9150	0
370	20231130	145400	337399480	9150	9150	9150	9150	0
371	20231130	145300	337399480	9150	9150	9150	9150	0
372	20231130	145200	337399480	9150	9150	9150	9150	0
373	20231130	145100	337399480	9150	9150	9150	9150	0
374	20231130	145000	337399480	9150	9150	9150	9150	0
375	20231130	144900	337399480	9150	9150	9150	9150	20
376	20231130	144800	337216480	9150	9150	9150	9150	38
377	20231130	144700	336868780	9140	9160	9160	9140	2000
378	20231130	144600	318578130	9150	9150	9150	9150	0
379	20231130	144500	318578130	9150	9150	9150	9150	0
380	20231130	144400	318578130	9150	9150	9150	9150	0
381	20231130	144300	318578130	9150	9150	9150	9150	0
382	20231130	144200	318578130	9150	9150	9150	9150	920
383	20231130	144100	310160130	9150	9150	9150	9150	100
384	20231130	144000	309245130	9150	9150	9150	9150	1
385	20231130	143900	309235980	9190	9190	9190	9190	2338
386	20231130	143800	287749760	9190	9190	9190	9190	355
387	20231130	143700	284487310	9200	9200	9200	9200	74
388	20231130	143600	283806510	9200	9200	9200	9200	40
389	20231130	143500	283438510	9200	9190	9200	9190	362
390	20231130	143400	280108930	9190	9190	9190	9190	43
391	20231130	143300	279713760	9190	9190	9190	9190	0
392	20231130	143200	279713760	9190	9190	9190	9190	182
393	20231130	143100	278041180	9140	9190	9190	9140	1249
394	20231130	143000	266611120	9190	9190	9190	9190	16
395	20231130	142900	266464080	9190	9190	9190	9190	0
396	20231130	142800	266464080	9190	9190	9190	9190	0
397	20231130	142700	266464080	9190	9180	9190	9180	48
398	20231130	142600	266023260	9180	9180	9180	9180	0
399	20231130	142500	266023260	9180	9180	9180	9180	429
400	20231130	142400	262085040	9180	9180	9180	9180	233
401	20231130	142300	259946100	9180	9180	9180	9180	0
402	20231130	142200	259946100	9180	9180	9180	9180	0
403	20231130	142100	259946100	9180	9180	9180	9180	0
404	20231130	142000	259946100	9180	9180	9180	9180	0
405	20231130	141900	259946100	9180	9180	9180	9180	0
406	20231130	141800	259946100	9180	9180	9180	9180	0
407	20231130	141700	259946100	9180	9190	9190	9180	85
408	20231130	141600	259165460	9190	9190	9190	9190	21
409	20231130	141500	258972470	9190	9190	9190	9190	0
410	20231130	141400	258972470	9190	9190	9190	9190	70
411	20231130	141300	258329170	9180	9180	9180	9180	0
412	20231130	141200	258329170	9180	9180	9180	9180	1
413	20231130	141100	258319990	9180	9190	9190	9180	200
414	20231130	141000	256483040	9190	9190	9190	9190	10
415	20231130	140900	256391140	9190	9190	9190	9190	0
416	20231130	140800	256391140	9190	9190	9190	9190	20
417	20231130	140700	256207340	9190	9190	9190	9190	0
418	20231130	140600	256207340	9190	9190	9190	9190	80
419	20231130	140500	255472140	9180	9180	9180	9180	1
420	20231130	140400	255462960	9200	9200	9200	9200	10
421	20231130	140300	255370960	9200	9200	9200	9200	0
422	20231130	140200	255370960	9200	9200	9200	9200	18
423	20231130	140100	255205360	9180	9180	9180	9180	0
424	20231130	140000	255205360	9180	9180	9180	9180	0
425	20231130	135900	255205360	9180	9180	9180	9180	1
426	20231130	135800	255196180	9190	9190	9190	9190	20
427	20231130	135700	255012380	9190	9190	9190	9190	503
428	20231130	135600	250389810	9190	9190	9190	9190	42
429	20231130	135500	250003830	9180	9180	9180	9180	337
430	20231130	135400	246910170	9180	9180	9180	9180	0
431	20231130	135300	246910170	9180	9170	9180	9170	5
432	20231130	135200	246864310	9170	9180	9180	9170	247
433	20231130	135100	244597150	9190	9190	9190	9190	0
434	20231130	135000	244597150	9190	9190	9190	9190	18
435	20231130	134900	244431730	9200	9200	9200	9200	50
436	20231130	134800	243971730	9200	9190	9200	9190	300
437	20231130	134700	241212730	9190	9190	9190	9190	10
438	20231130	134600	241120830	9210	9200	9210	9200	53
439	20231130	134500	240632900	9210	9190	9210	9190	1256
440	20231130	134400	229079830	9180	9180	9180	9180	0
441	20231130	134300	229079830	9180	9180	9180	9180	138
442	20231130	134200	227812990	9160	9160	9160	9160	0
443	20231130	134100	227812990	9160	9160	9160	9160	80
444	20231130	134000	227080190	9150	9150	9150	9150	0
445	20231130	133900	227080190	9150	9150	9150	9150	0
446	20231130	133800	227080190	9150	9150	9150	9150	0
447	20231130	133700	227080190	9150	9150	9150	9150	0
448	20231130	133600	227080190	9150	9150	9150	9150	19
449	20231130	133500	226906340	9150	9150	9150	9150	148
450	20231130	133400	225552140	9140	9140	9140	9140	0
451	20231130	133300	225552140	9140	9140	9140	9140	0
452	20231130	133200	225552140	9140	9140	9140	9140	0
453	20231130	133100	225552140	9140	9140	9140	9140	128
454	20231130	133000	224382220	9140	9140	9140	9140	0
455	20231130	132900	224382220	9140	9140	9140	9140	0
456	20231130	132800	224382220	9140	9140	9140	9140	2
457	20231130	132700	224363940	9140	9150	9150	9140	300
458	20231130	132600	221621180	9180	9180	9180	9180	0
459	20231130	132500	221621180	9180	9180	9180	9180	20
460	20231130	132400	221437580	9150	9150	9150	9150	21
461	20231130	132300	221245430	9150	9170	9170	9150	51
462	20231130	132200	220778740	9170	9170	9170	9170	19
463	20231130	132100	220604510	9170	9170	9170	9170	81
464	20231130	132000	219861740	9170	9170	9170	9170	180
465	20231130	131900	218211140	9150	9150	9150	9150	0
466	20231130	131800	218211140	9150	9150	9150	9150	0
467	20231130	131700	218211140	9150	9150	9150	9150	37
468	20231130	131600	217872590	9150	9150	9150	9150	0
469	20231130	131500	217872590	9150	9150	9150	9150	310
470	20231130	131400	215036090	9160	9160	9160	9160	105
471	20231130	131300	214074290	9170	9170	9170	9170	55
472	20231130	131200	213569940	9170	9170	9170	9170	0
473	20231130	131100	213569940	9170	9170	9170	9170	0
474	20231130	131000	213569940	9170	9170	9170	9170	0
475	20231130	130900	213569940	9170	9170	9170	9170	0
476	20231130	130800	213569940	9170	9170	9170	9170	244
477	20231130	130700	211332460	9170	9170	9170	9170	0
478	20231130	130600	211332460	9170	9170	9170	9170	0
479	20231130	130500	211332460	9170	9170	9170	9170	879
480	20231130	130400	203272030	9190	9190	9190	9190	83
481	20231130	130300	202509260	9180	9180	9180	9180	10
482	20231130	130200	202417460	9180	9180	9180	9180	50
483	20231130	130100	201958460	9180	9180	9180	9180	106
484	20231130	130000	200985380	9180	9180	9180	9180	0
485	20231130	125900	200985380	9180	9180	9180	9180	0
486	20231130	125800	200985380	9180	9180	9180	9180	0
487	20231130	125700	200985380	9180	9180	9180	9180	0
488	20231130	125600	200985380	9180	9180	9180	9180	3
489	20231130	125500	200957840	9180	9180	9180	9180	0
490	20231130	125400	200957840	9180	9180	9180	9180	0
491	20231130	125300	200957840	9180	9180	9180	9180	0
492	20231130	125200	200957840	9180	9180	9180	9180	0
493	20231130	125100	200957840	9180	9180	9180	9180	0
494	20231130	125000	200957840	9180	9180	9180	9180	94
495	20231130	124900	200094920	9180	9180	9180	9180	210
496	20231130	124800	198167120	9180	9180	9180	9180	0
497	20231130	124700	198167120	9180	9180	9180	9180	12
498	20231130	124600	198056960	9170	9180	9180	9170	19
499	20231130	124500	197882640	9170	9170	9170	9170	0
500	20231130	124400	197882640	9170	9170	9170	9170	178
501	20231130	124300	196250380	9170	9170	9170	9170	0
502	20231130	124200	196250380	9170	9150	9170	9150	203
503	20231130	124100	194392910	9150	9150	9150	9150	0
504	20231130	124000	194392910	9150	9170	9170	9150	323
505	20231130	123900	191436030	9170	9170	9170	9170	0
506	20231130	123800	191436030	9170	9170	9170	9170	0
507	20231130	123700	191436030	9170	9170	9170	9170	0
508	20231130	123600	191436030	9170	9170	9170	9170	10
509	20231130	123500	191344330	9170	9170	9170	9170	0
510	20231130	123400	191344330	9170	9170	9170	9170	5
511	20231130	123300	191298480	9170	9170	9170	9170	0
512	20231130	123200	191298480	9170	9170	9170	9170	0
513	20231130	123100	191298480	9170	9170	9170	9170	11
514	20231130	123000	191197610	9170	9170	9170	9170	2
515	20231130	122900	191179270	9170	9170	9170	9170	0
516	20231130	122800	191179270	9170	9170	9170	9170	2
517	20231130	122700	191160930	9170	9170	9170	9170	33
518	20231130	122600	190858320	9170	9170	9170	9170	0
519	20231130	122500	190858320	9170	9170	9170	9170	0
520	20231130	122400	190858320	9170	9170	9170	9170	322
521	20231130	122300	187905580	9170	9170	9170	9170	90
522	20231130	122200	187080280	9160	9160	9160	9160	0
523	20231130	122100	187080280	9160	9160	9160	9160	302
524	20231130	122000	184313960	9150	9150	9150	9150	0
525	20231130	121900	184313960	9150	9150	9150	9150	0
526	20231130	121800	184313960	9150	9150	9150	9150	0
527	20231130	121700	184313960	9150	9150	9150	9150	0
528	20231130	121600	184313960	9150	9150	9150	9150	0
529	20231130	121500	184313960	9150	9150	9150	9150	0
530	20231130	121400	184313960	9150	9150	9150	9150	100
531	20231130	121300	183398960	9160	9150	9160	9150	285
532	20231130	121200	180788410	9150	9150	9150	9150	0
533	20231130	121100	180788410	9150	9150	9150	9150	0
534	20231130	121000	180788410	9150	9150	9150	9150	23
535	20231130	120900	180577960	9150	9150	9150	9150	69
536	20231130	120800	179946610	9150	9150	9150	9150	54
537	20231130	120700	179452510	9150	9150	9150	9150	0
538	20231130	120600	179452510	9150	9150	9150	9150	7
539	20231130	120500	179388460	9150	9150	9150	9150	7
540	20231130	120400	179324410	9160	9160	9160	9160	62
541	20231130	120300	178756490	9150	9150	9150	9150	0
542	20231130	120200	178756490	9150	9150	9150	9150	0
543	20231130	120100	178756490	9150	9150	9150	9150	6
544	20231130	120000	178701590	9140	9140	9140	9140	15
545	20231130	115900	178564490	9150	9150	9150	9150	0
546	20231130	115800	178564490	9150	9150	9150	9150	0
547	20231130	115700	178564490	9150	9150	9150	9150	0
548	20231130	115600	178564490	9150	9150	9150	9150	0
549	20231130	115500	178564490	9150	9150	9150	9150	449
550	20231130	115400	174456140	9160	9160	9160	9160	0
551	20231130	115300	174456140	9160	9160	9160	9160	0
552	20231130	115200	174456140	9160	9160	9160	9160	0
553	20231130	115100	174456140	9160	9160	9160	9160	0
554	20231130	115000	174456140	9160	9160	9160	9160	0
555	20231130	114900	174456140	9160	9160	9160	9160	0
556	20231130	114800	174456140	9160	9160	9160	9160	0
557	20231130	114700	174456140	9160	9160	9160	9160	64
558	20231130	114600	173869900	9160	9160	9160	9160	0
559	20231130	114500	173869900	9160	9160	9160	9160	61
560	20231130	114400	173311140	9160	9160	9160	9160	0
561	20231130	114300	173311140	9160	9160	9160	9160	0
562	20231130	114200	173311140	9160	9160	9160	9160	39
563	20231130	114100	172953900	9160	9160	9160	9160	243
564	20231130	114000	170728020	9160	9160	9160	9160	106
565	20231130	113900	169757060	9150	9150	9150	9150	0
566	20231130	113800	169757060	9150	9150	9150	9150	181
567	20231130	113700	168100910	9130	9130	9130	9130	0
568	20231130	113600	168100910	9130	9130	9130	9130	20
569	20231130	113500	167918310	9130	9130	9130	9130	2
570	20231130	113400	167900050	9130	9130	9130	9130	0
571	20231130	113300	167900050	9130	9130	9130	9130	0
572	20231130	113200	167900050	9130	9130	9130	9130	335
573	20231130	113100	164841500	9140	9140	9140	9140	5
574	20231130	113000	164795800	9140	9140	9140	9140	500
575	20231130	112900	160225800	9140	9140	9140	9140	6
576	20231130	112800	160170960	9140	9140	9140	9140	0
577	20231130	112700	160170960	9140	9140	9140	9140	0
578	20231130	112600	160170960	9140	9140	9140	9140	0
579	20231130	112500	160170960	9140	9140	9140	9140	2
580	20231130	112400	160152680	9140	9140	9140	9140	2
581	20231130	112300	160134400	9150	9150	9150	9150	279
582	20231130	112200	157581550	9150	9150	9150	9150	32
583	20231130	112100	157288750	9150	9150	9150	9150	29
584	20231130	112000	157023400	9150	9150	9150	9150	0
585	20231130	111900	157023400	9150	9150	9150	9150	10
586	20231130	111800	156931900	9150	9150	9150	9150	0
587	20231130	111700	156931900	9150	9150	9150	9150	0
588	20231130	111600	156931900	9150	9150	9150	9150	1
589	20231130	111500	156922750	9150	9150	9150	9150	1
590	20231130	111400	156913600	9120	9120	9120	9120	54
591	20231130	111300	156421120	9120	9120	9120	9120	0
592	20231130	111200	156421120	9120	9120	9120	9120	0
593	20231130	111100	156421120	9120	9120	9120	9120	0
594	20231130	111000	156421120	9120	9120	9120	9120	0
595	20231130	110900	156421120	9120	9120	9120	9120	220
596	20231130	110800	154414720	9120	9120	9120	9120	0
597	20231130	110700	154414720	9120	9120	9120	9120	0
598	20231130	110600	154414720	9120	9120	9120	9120	0
599	20231130	110500	154414720	9120	9120	9120	9120	0
600	20231130	110400	154414720	9120	9120	9120	9120	0
601	20231130	110300	154414720	9120	9120	9120	9120	223
602	20231130	110200	152380960	9150	9150	9150	9150	0
603	20231130	110100	152380960	9150	9150	9150	9150	0
604	20231130	110000	152380960	9150	9150	9150	9150	1
605	20231130	105900	152371810	9120	9120	9120	9120	0
606	20231130	105800	152371810	9120	9120	9120	9120	0
607	20231130	105700	152371810	9120	9120	9120	9120	49
608	20231130	105600	151924930	9140	9140	9140	9140	0
609	20231130	105500	151924930	9140	9140	9140	9140	0
610	20231130	105400	151924930	9140	9140	9140	9140	0
611	20231130	105300	151924930	9140	9140	9140	9140	0
612	20231130	105200	151924930	9140	9140	9140	9140	0
613	20231130	105100	151924930	9140	9140	9140	9140	10
614	20231130	105000	151833530	9120	9120	9120	9120	301
615	20231130	104900	149088410	9120	9120	9120	9120	10
616	20231130	104800	148997210	9120	9120	9120	9120	0
617	20231130	104700	148997210	9120	9150	9150	9120	52
618	20231130	104600	148522850	9120	9120	9120	9120	0
619	20231130	104500	148522850	9120	9120	9120	9120	0
620	20231130	104400	148522850	9120	9120	9120	9120	100
621	20231130	104300	147610850	9120	9120	9120	9120	0
622	20231130	104200	147610850	9120	9120	9120	9120	50
623	20231130	104100	147154850	9120	9120	9120	9120	8
624	20231130	104000	147081890	9120	9120	9120	9120	2
625	20231130	103900	147063650	9120	9120	9120	9120	0
626	20231130	103800	147063650	9120	9120	9120	9120	0
627	20231130	103700	147063650	9120	9120	9120	9120	195
628	20231130	103600	145285250	9120	9120	9120	9120	130
629	20231130	103500	144099650	9130	9130	9130	9120	112
630	20231130	103400	143077590	9140	9140	9140	9140	5
631	20231130	103300	143031890	9150	9150	9150	9150	0
632	20231130	103200	143031890	9150	9150	9150	9150	52
633	20231130	103100	142556090	9150	9150	9150	9150	0
634	20231130	103000	142556090	9150	9150	9150	9150	407
635	20231130	102900	138832040	9150	9150	9150	9150	40
636	20231130	102800	138466040	9180	9190	9190	9180	11
637	20231130	102700	138365050	9160	9160	9160	9160	1
638	20231130	102600	138355890	9160	9160	9160	9160	0
639	20231130	102500	138355890	9160	9170	9170	9160	35
640	20231130	102400	138035140	9200	9200	9200	9200	232
641	20231130	102300	135900740	9200	9160	9200	9160	782
642	20231130	102200	128715870	9160	9160	9160	9160	0
643	20231130	102100	128715870	9160	9160	9160	9160	706
644	20231130	102000	122248910	9170	9170	9170	9170	0
645	20231130	101900	122248910	9170	9120	9170	9120	2
646	20231130	101800	122230620	9120	9120	9120	9120	6
647	20231130	101700	122175900	9120	9120	9120	9120	0
648	20231130	101600	122175900	9120	9120	9120	9120	50
649	20231130	101500	121719900	9130	9130	9130	9130	13
650	20231130	101400	121601210	9110	9110	9110	9110	36
651	20231130	101300	121273250	9110	9110	9110	9110	0
652	20231130	101200	121273250	9110	9110	9110	9110	39
653	20231130	101100	120917960	9110	9110	9110	9110	0
654	20231130	101000	120917960	9110	9120	9120	9110	116
655	20231130	100900	119860900	9130	9130	9130	9130	94
656	20231130	100800	119002680	9130	9140	9140	9130	126
657	20231130	100700	117851300	9140	9140	9140	9140	19
658	20231130	100600	117677640	9140	9150	9170	9140	293
659	20231130	100500	114997810	9140	9130	9140	9130	120
660	20231130	100400	113901610	9120	9120	9120	9120	50
661	20231130	100300	113445610	9110	9110	9110	9110	8
662	20231130	100200	113372730	9110	9110	9110	9110	0
663	20231130	100100	113372730	9110	9110	9110	9110	7
664	20231130	100000	113308960	9110	9110	9110	9110	0
665	20231130	095900	113308960	9110	9110	9110	9110	410
666	20231130	095800	109573860	9110	9110	9110	9110	0
667	20231130	095700	109573860	9110	9110	9110	9110	400
668	20231130	095600	105929860	9120	9120	9120	9120	132
669	20231130	095500	104726020	9120	9120	9120	9120	0
670	20231130	095400	104726020	9120	9120	9120	9120	0
671	20231130	095300	104726020	9120	9120	9120	9120	5
672	20231130	095200	104680420	9120	9110	9120	9110	232
673	20231130	095100	102566890	9120	9120	9120	9120	23
674	20231130	095000	102357130	9120	9120	9120	9110	522
675	20231130	094900	97600910	9120	9120	9120	9120	85
676	20231130	094800	96825710	9140	9140	9140	9140	0
677	20231130	094700	96825710	9140	9140	9140	9140	0
678	20231130	094600	96825710	9140	9140	9140	9140	0
679	20231130	094500	96825710	9140	9140	9140	9140	0
680	20231130	094400	96825710	9140	9110	9140	9110	5
681	20231130	094300	96780070	9110	9110	9110	9110	0
682	20231130	094200	96780070	9110	9120	9120	9110	165
683	20231130	094100	95276900	9130	9130	9130	9130	0
684	20231130	094000	95276900	9130	9130	9130	9130	5
685	20231130	093900	95231250	9130	9130	9130	9130	0
686	20231130	093800	95231250	9130	9130	9130	9130	2
687	20231130	093700	95212990	9110	9110	9110	9110	10
688	20231130	093600	95121890	9110	9110	9110	9100	510
689	20231130	093500	90479610	9140	9140	9140	9140	0
690	20231130	093400	90479610	9140	9140	9140	9140	0
691	20231130	093300	90479610	9140	9140	9140	9140	159
692	20231130	093200	89026350	9140	9140	9140	9140	80
693	20231130	093100	88295150	9140	9140	9140	9140	0
694	20231130	093000	88295150	9140	9140	9140	9140	17
695	20231130	092900	88139770	9140	9110	9140	9110	958
696	20231130	092800	79398080	9100	9110	9110	9100	139
697	20231130	092700	78131910	9110	9110	9110	9100	278
698	20231130	092600	75599430	9100	9110	9110	9100	426
699	20231130	092500	71721830	9100	9110	9110	9100	109
700	20231130	092400	70729840	9120	9110	9120	9110	29
701	20231130	092300	70465370	9100	9100	9100	9100	0
702	20231130	092200	70465370	9100	9120	9120	9100	168
703	20231130	092100	68935360	9100	9100	9100	9100	0
704	20231130	092000	68935360	9100	9100	9100	9100	21
705	20231130	091900	68744260	9080	9130	9130	9080	1001
706	20231130	091800	59649390	9100	9100	9100	9100	500
707	20231130	091700	55099390	9100	9110	9110	9100	1807
708	20231130	091600	38645820	9110	9120	9120	9110	398
709	20231130	091500	35019780	9120	9120	9120	9120	0
710	20231130	091400	35019780	9120	9120	9120	9120	0
711	20231130	091300	35019780	9120	9120	9120	9120	125
712	20231130	091200	33879780	9140	9140	9140	9140	0
713	20231130	091100	33879780	9140	9140	9140	9140	1
714	20231130	091000	33870640	9140	9140	9140	9140	0
715	20231130	090900	33870640	9140	9140	9140	9140	5
716	20231130	090800	33824940	9140	9140	9140	9140	0
717	20231130	090700	33824940	9140	9140	9140	9140	10
718	20231130	090600	33733540	9140	9120	9140	9120	74
719	20231130	090500	33057580	9120	9130	9130	9120	205
720	20231130	090400	31187950	9150	9150	9150	9150	0
721	20231130	090300	31187950	9150	9150	9150	9150	0
722	20231130	090200	31187950	9150	9150	9150	9150	0
723	20231130	090100	31187950	9150	9100	9150	9070	2644
724	20231130	090000	7143500	9100	9100	9100	9100	785