KissMeData/317860/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210300	249000	4980	4980	4980	4980	50
3	20231130	210200	249000	4980	4980	4980	4980	0
4	20231130	210100	249000	4980	4980	4980	4980	0
5	20231130	210000	249000	4980	4980	4980	4980	0
6	20231130	205900	249000	4980	4980	4980	4980	0
7	20231130	205800	249000	4980	4980	4980	4980	0
8	20231130	205700	249000	4980	4980	4980	4980	0
9	20231130	205600	249000	4980	4980	4980	4980	0
10	20231130	205500	249000	4980	4980	4980	4980	0
11	20231130	205400	249000	4980	4980	4980	4980	0
12	20231130	205300	249000	4980	4980	4980	4980	0
13	20231130	205200	249000	4980	4980	4980	4980	0
14	20231130	205100	249000	4980	4980	4980	4980	0
15	20231130	205000	249000	4980	4980	4980	4980	0
16	20231130	204900	249000	4980	4980	4980	4980	0
17	20231130	204800	249000	4980	4980	4980	4980	0
18	20231130	204700	249000	4980	4980	4980	4980	0
19	20231130	204600	249000	4980	4980	4980	4980	0
20	20231130	204500	249000	4980	4980	4980	4980	0
21	20231130	204400	249000	4980	4980	4980	4980	0
22	20231130	204300	249000	4980	4980	4980	4980	0
23	20231130	204200	249000	4980	4980	4980	4980	0
24	20231130	204100	249000	4980	4980	4980	4980	0
25	20231130	204000	249000	4980	4980	4980	4980	0
26	20231130	203900	249000	4980	4980	4980	4980	0
27	20231130	203800	249000	4980	4980	4980	4980	0
28	20231130	203700	249000	4980	4980	4980	4980	0
29	20231130	203600	249000	4980	4980	4980	4980	0
30	20231130	203500	249000	4980	4980	4980	4980	0
31	20231130	203400	249000	4980	4980	4980	4980	0
32	20231130	203300	249000	4980	4980	4980	4980	50
33	20231130	203200	249000	4980	4980	4980	4980	0
34	20231130	203100	249000	4980	4980	4980	4980	0
35	20231130	203000	249000	4980	4980	4980	4980	0
36	20231130	202900	249000	4980	4980	4980	4980	0
37	20231130	202800	249000	4980	4980	4980	4980	0
38	20231130	202700	249000	4980	4980	4980	4980	0
39	20231130	202600	249000	4980	4980	4980	4980	0
40	20231130	202500	249000	4980	4980	4980	4980	0
41	20231130	202400	249000	4980	4980	4980	4980	0
42	20231130	202300	249000	4980	4980	4980	4980	0
43	20231130	202200	249000	4980	4980	4980	4980	0
44	20231130	202100	249000	4980	4980	4980	4980	0
45	20231130	202000	249000	4980	4980	4980	4980	0
46	20231130	201900	249000	4980	4980	4980	4980	0
47	20231130	201800	249000	4980	4980	4980	4980	0
48	20231130	201700	249000	4980	4980	4980	4980	0
49	20231130	201600	249000	4980	4980	4980	4980	0
50	20231130	201500	249000	4980	4980	4980	4980	0
51	20231130	201400	249000	4980	4980	4980	4980	0
52	20231130	201300	249000	4980	4980	4980	4980	0
53	20231130	201200	249000	4980	4980	4980	4980	0
54	20231130	201100	249000	4980	4980	4980	4980	0
55	20231130	201000	249000	4980	4980	4980	4980	0
56	20231130	200900	249000	4980	4980	4980	4980	0
57	20231130	200800	249000	4980	4980	4980	4980	0
58	20231130	200700	249000	4980	4980	4980	4980	0
59	20231130	200600	249000	4980	4980	4980	4980	0
60	20231130	200500	249000	4980	4980	4980	4980	0
61	20231130	200400	249000	4980	4980	4980	4980	0
62	20231130	200300	249000	4980	4980	4980	4980	50
63	20231130	200200	249000	4980	4980	4980	4980	0
64	20231130	200100	249000	4980	4980	4980	4980	0
65	20231130	200000	249000	4980	4980	4980	4980	0
66	20231130	195900	249000	4980	4980	4980	4980	0
67	20231130	195800	249000	4980	4980	4980	4980	0
68	20231130	195700	249000	4980	4980	4980	4980	0
69	20231130	195600	249000	4980	4980	4980	4980	0
70	20231130	195500	249000	4980	4980	4980	4980	0
71	20231130	195400	249000	4980	4980	4980	4980	0
72	20231130	195300	249000	4980	4980	4980	4980	0
73	20231130	195200	249000	4980	4980	4980	4980	0
74	20231130	195100	249000	4980	4980	4980	4980	0
75	20231130	195000	249000	4980	4980	4980	4980	0
76	20231130	194900	249000	4980	4980	4980	4980	0
77	20231130	194800	249000	4980	4980	4980	4980	0
78	20231130	194700	249000	4980	4980	4980	4980	0
79	20231130	194600	249000	4980	4980	4980	4980	0
80	20231130	194500	249000	4980	4980	4980	4980	0
81	20231130	194400	249000	4980	4980	4980	4980	0
82	20231130	194300	249000	4980	4980	4980	4980	0
83	20231130	194200	249000	4980	4980	4980	4980	0
84	20231130	194100	249000	4980	4980	4980	4980	0
85	20231130	194000	249000	4980	4980	4980	4980	0
86	20231130	193900	249000	4980	4980	4980	4980	0
87	20231130	193800	249000	4980	4980	4980	4980	0
88	20231130	193700	249000	4980	4980	4980	4980	0
89	20231130	193600	249000	4980	4980	4980	4980	0
90	20231130	193500	249000	4980	4980	4980	4980	0
91	20231130	193400	249000	4980	4980	4980	4980	0
92	20231130	193300	249000	4980	4980	4980	4980	50
93	20231130	193200	249000	4980	4980	4980	4980	0
94	20231130	193100	249000	4980	4980	4980	4980	0
95	20231130	193000	249000	4980	4980	4980	4980	0
96	20231130	192900	249000	4980	4980	4980	4980	0
97	20231130	192800	249000	4980	4980	4980	4980	0
98	20231130	192700	249000	4980	4980	4980	4980	0
99	20231130	192600	249000	4980	4980	4980	4980	0
100	20231130	192500	249000	4980	4980	4980	4980	0
101	20231130	192400	249000	4980	4980	4980	4980	0
102	20231130	192300	249000	4980	4980	4980	4980	0
103	20231130	192200	249000	4980	4980	4980	4980	0
104	20231130	192100	249000	4980	4980	4980	4980	0
105	20231130	192000	249000	4980	4980	4980	4980	0
106	20231130	191900	249000	4980	4980	4980	4980	0
107	20231130	191800	249000	4980	4980	4980	4980	0
108	20231130	191700	249000	4980	4980	4980	4980	0
109	20231130	191600	249000	4980	4980	4980	4980	0
110	20231130	191500	249000	4980	4980	4980	4980	0
111	20231130	191400	249000	4980	4980	4980	4980	0
112	20231130	191300	249000	4980	4980	4980	4980	0
113	20231130	191200	249000	4980	4980	4980	4980	0
114	20231130	191100	249000	4980	4980	4980	4980	0
115	20231130	191000	249000	4980	4980	4980	4980	0
116	20231130	190900	249000	4980	4980	4980	4980	0
117	20231130	190800	249000	4980	4980	4980	4980	0
118	20231130	190700	249000	4980	4980	4980	4980	0
119	20231130	190600	249000	4980	4980	4980	4980	0
120	20231130	190500	249000	4980	4980	4980	4980	0
121	20231130	190400	249000	4980	4980	4980	4980	0
122	20231130	190300	249000	4980	4980	4980	4980	50
123	20231130	190200	249000	4980	4980	4980	4980	0
124	20231130	190100	249000	4980	4980	4980	4980	0
125	20231130	190000	249000	4980	4980	4980	4980	0
126	20231130	185900	249000	4980	4980	4980	4980	0
127	20231130	185800	249000	4980	4980	4980	4980	0
128	20231130	185700	249000	4980	4980	4980	4980	0
129	20231130	185600	249000	4980	4980	4980	4980	0
130	20231130	185500	249000	4980	4980	4980	4980	0
131	20231130	185400	249000	4980	4980	4980	4980	0
132	20231130	185300	249000	4980	4980	4980	4980	0
133	20231130	185200	249000	4980	4980	4980	4980	0
134	20231130	185100	249000	4980	4980	4980	4980	0
135	20231130	185000	249000	4980	4980	4980	4980	0
136	20231130	184900	249000	4980	4980	4980	4980	0
137	20231130	184800	249000	4980	4980	4980	4980	0
138	20231130	184700	249000	4980	4980	4980	4980	0
139	20231130	184600	249000	4980	4980	4980	4980	0
140	20231130	184500	249000	4980	4980	4980	4980	0
141	20231130	184400	249000	4980	4980	4980	4980	0
142	20231130	184300	249000	4980	4980	4980	4980	0
143	20231130	184200	249000	4980	4980	4980	4980	0
144	20231130	184100	249000	4980	4980	4980	4980	0
145	20231130	184000	249000	4980	4980	4980	4980	0
146	20231130	183900	249000	4980	4980	4980	4980	0
147	20231130	183800	249000	4980	4980	4980	4980	0
148	20231130	183700	249000	4980	4980	4980	4980	0
149	20231130	183600	249000	4980	4980	4980	4980	0
150	20231130	183500	249000	4980	4980	4980	4980	0
151	20231130	183400	249000	4980	4980	4980	4980	0
152	20231130	183300	249000	4980	4980	4980	4980	50
153	20231130	183200	249000	4980	4980	4980	4980	0
154	20231130	183100	249000	4980	4980	4980	4980	0
155	20231130	183000	249000	4980	4980	4980	4980	0
156	20231130	182900	249000	4980	4980	4980	4980	0
157	20231130	182800	249000	4980	4980	4980	4980	0
158	20231130	182700	249000	4980	4980	4980	4980	0
159	20231130	182600	249000	4980	4980	4980	4980	0
160	20231130	182500	249000	4980	4980	4980	4980	0
161	20231130	182400	249000	4980	4980	4980	4980	0
162	20231130	182300	249000	4980	4980	4980	4980	0
163	20231130	182200	249000	4980	4980	4980	4980	0
164	20231130	182100	249000	4980	4980	4980	4980	0
165	20231130	182000	249000	4980	4980	4980	4980	0
166	20231130	181900	249000	4980	4980	4980	4980	0
167	20231130	181800	249000	4980	4980	4980	4980	0
168	20231130	181700	249000	4980	4980	4980	4980	0
169	20231130	181600	249000	4980	4980	4980	4980	0
170	20231130	181500	249000	4980	4980	4980	4980	0
171	20231130	181400	249000	4980	4980	4980	4980	0
172	20231130	181300	249000	4980	4980	4980	4980	0
173	20231130	181200	249000	4980	4980	4980	4980	0
174	20231130	181100	249000	4980	4980	4980	4980	0
175	20231130	181000	249000	4980	4980	4980	4980	0
176	20231130	180900	249000	4980	4980	4980	4980	0
177	20231130	180800	249000	4980	4980	4980	4980	0
178	20231130	180700	249000	4980	4980	4980	4980	0
179	20231130	180600	249000	4980	4980	4980	4980	0
180	20231130	180500	249000	4980	4980	4980	4980	0
181	20231130	180400	249000	4980	4980	4980	4980	0
182	20231130	180300	249000	4980	4980	4980	4980	50
183	20231130	180200	249000	4980	4980	4980	4980	0
184	20231130	180100	249000	4980	4980	4980	4980	0
185	20231130	180000	249000	4980	4980	4980	4980	0
186	20231130	175900	249000	4980	4980	4980	4980	0
187	20231130	175800	249000	4980	4980	4980	4980	0
188	20231130	175700	249000	4980	4980	4980	4980	0
189	20231130	175600	249000	4980	4980	4980	4980	0
190	20231130	175500	249000	4980	4980	4980	4980	0
191	20231130	175400	249000	4980	4980	4980	4980	0
192	20231130	175300	249000	4980	4980	4980	4980	0
193	20231130	175200	249000	4980	4980	4980	4980	0
194	20231130	175100	249000	4980	4980	4980	4980	0
195	20231130	175000	249000	4980	4980	4980	4980	0
196	20231130	174900	249000	4980	4980	4980	4980	0
197	20231130	174800	249000	4980	4980	4980	4980	0
198	20231130	174700	249000	4980	4980	4980	4980	0
199	20231130	174600	249000	4980	4980	4980	4980	0
200	20231130	174500	249000	4980	4980	4980	4980	0
201	20231130	174400	249000	4980	4980	4980	4980	0
202	20231130	174300	249000	4980	4980	4980	4980	0
203	20231130	174200	249000	4980	4980	4980	4980	0
204	20231130	174100	249000	4980	4980	4980	4980	0
205	20231130	174000	249000	4980	4980	4980	4980	0
206	20231130	173900	249000	4980	4980	4980	4980	0
207	20231130	173800	249000	4980	4980	4980	4980	0
208	20231130	173700	249000	4980	4980	4980	4980	0
209	20231130	173600	249000	4980	4980	4980	4980	0
210	20231130	173500	249000	4980	4980	4980	4980	0
211	20231130	173400	249000	4980	4980	4980	4980	0
212	20231130	173300	249000	4980	4980	4980	4980	50
213	20231130	173200	249000	4980	4980	4980	4980	0
214	20231130	173100	249000	4980	4980	4980	4980	0
215	20231130	173000	249000	4980	4980	4980	4980	0
216	20231130	172900	249000	4980	4980	4980	4980	0
217	20231130	172800	249000	4980	4980	4980	4980	0
218	20231130	172700	249000	4980	4980	4980	4980	0
219	20231130	172600	249000	4980	4980	4980	4980	0
220	20231130	172500	249000	4980	4980	4980	4980	0
221	20231130	172400	249000	4980	4980	4980	4980	0
222	20231130	172300	249000	4980	4980	4980	4980	0
223	20231130	172200	249000	4980	4980	4980	4980	0
224	20231130	172100	249000	4980	4980	4980	4980	0
225	20231130	172000	249000	4980	4980	4980	4980	0
226	20231130	171900	249000	4980	4980	4980	4980	0
227	20231130	171800	249000	4980	4980	4980	4980	0
228	20231130	171700	249000	4980	4980	4980	4980	0
229	20231130	171600	249000	4980	4980	4980	4980	0
230	20231130	171500	249000	4980	4980	4980	4980	0
231	20231130	171400	249000	4980	4980	4980	4980	0
232	20231130	171300	249000	4980	4980	4980	4980	0
233	20231130	171200	249000	4980	4980	4980	4980	0
234	20231130	171100	249000	4980	4980	4980	4980	0
235	20231130	171000	249000	4980	4980	4980	4980	0
236	20231130	170900	249000	4980	4980	4980	4980	0
237	20231130	170800	249000	4980	4980	4980	4980	0
238	20231130	170700	249000	4980	4980	4980	4980	0
239	20231130	170600	249000	4980	4980	4980	4980	0
240	20231130	170500	249000	4980	4980	4980	4980	0
241	20231130	170400	249000	4980	4980	4980	4980	0
242	20231130	170300	249000	4980	4980	4980	4980	50
243	20231130	170200	249000	4980	4980	4980	4980	0
244	20231130	170100	249000	4980	4980	4980	4980	0
245	20231130	170000	249000	4980	4980	4980	4980	0
246	20231130	165900	249000	4980	4980	4980	4980	0
247	20231130	165800	249000	4980	4980	4980	4980	0
248	20231130	165700	249000	4980	4980	4980	4980	0
249	20231130	165600	249000	4980	4980	4980	4980	0
250	20231130	165500	249000	4980	4980	4980	4980	0
251	20231130	165400	249000	4980	4980	4980	4980	0
252	20231130	165300	249000	4980	4980	4980	4980	0
253	20231130	165200	249000	4980	4980	4980	4980	0
254	20231130	165100	249000	4980	4980	4980	4980	0
255	20231130	165000	249000	4980	4980	4980	4980	0
256	20231130	164900	249000	4980	4980	4980	4980	0
257	20231130	164800	249000	4980	4980	4980	4980	0
258	20231130	164700	249000	4980	4980	4980	4980	0
259	20231130	164600	249000	4980	4980	4980	4980	0
260	20231130	164500	249000	4980	4980	4980	4980	0
261	20231130	164400	249000	4980	4980	4980	4980	0
262	20231130	164300	249000	4980	4980	4980	4980	0
263	20231130	164200	249000	4980	4980	4980	4980	0
264	20231130	164100	249000	4980	4980	4980	4980	0
265	20231130	164000	249000	4980	4980	4980	4980	0
266	20231130	163900	249000	4980	4980	4980	4980	0
267	20231130	163800	249000	4980	4980	4980	4980	0
268	20231130	163700	249000	4980	4980	4980	4980	0
269	20231130	163600	249000	4980	4980	4980	4980	0
270	20231130	163500	249000	4980	4980	4980	4980	0
271	20231130	163400	249000	4980	4980	4980	4980	0
272	20231130	163300	249000	4980	4980	4980	4980	50
273	20231130	163200	249000	4980	4980	4980	4980	0
274	20231130	163100	249000	4980	4980	4980	4980	0
275	20231130	163000	249000	4980	4980	4980	4980	0
276	20231130	162900	249000	4980	4980	4980	4980	0
277	20231130	162800	249000	4980	4980	4980	4980	0
278	20231130	162700	249000	4980	4980	4980	4980	0
279	20231130	162600	249000	4980	4980	4980	4980	0
280	20231130	162500	249000	4980	4980	4980	4980	0
281	20231130	162400	249000	4980	4980	4980	4980	0
282	20231130	162300	249000	4980	4980	4980	4980	0
283	20231130	162200	249000	4980	4980	4980	4980	0
284	20231130	162100	249000	4980	4980	4980	4980	0
285	20231130	162000	249000	4980	4980	4980	4980	0
286	20231130	161900	249000	4980	4980	4980	4980	0
287	20231130	161800	249000	4980	4980	4980	4980	0
288	20231130	161700	249000	4980	4980	4980	4980	0
289	20231130	161600	249000	4980	4980	4980	4980	0
290	20231130	161500	249000	4980	4980	4980	4980	0
291	20231130	161400	249000	4980	4980	4980	4980	0
292	20231130	161300	249000	4980	4980	4980	4980	0
293	20231130	161200	249000	4980	4980	4980	4980	0
294	20231130	161100	249000	4980	4980	4980	4980	0
295	20231130	161000	249000	4980	4980	4980	4980	0
296	20231130	160900	249000	4980	4980	4980	4980	0
297	20231130	160800	249000	4980	4980	4980	4980	0
298	20231130	160700	249000	4980	4980	4980	4980	0
299	20231130	160600	249000	4980	4980	4980	4980	0
300	20231130	160500	249000	4980	4980	4980	4980	0
301	20231130	160400	249000	4980	4980	4980	4980	0
302	20231130	160300	249000	4980	4980	4980	4980	50
303	20231130	160200	249000	4980	4980	4980	4980	0
304	20231130	160100	249000	4980	4980	4980	4980	0
305	20231130	160000	249000	4980	4980	4980	4980	0
306	20231130	155900	249000	4980	4980	4980	4980	0
307	20231130	155800	249000	4980	4980	4980	4980	0
308	20231130	155700	249000	4980	4980	4980	4980	0
309	20231130	155600	249000	4980	4980	4980	4980	0
310	20231130	155500	249000	4980	4980	4980	4980	0
311	20231130	155400	249000	4980	4980	4980	4980	0
312	20231130	155300	249000	4980	4980	4980	4980	0
313	20231130	155200	249000	4980	4980	4980	4980	0
314	20231130	155100	249000	4980	4980	4980	4980	0
315	20231130	155000	249000	4980	4980	4980	4980	0
316	20231130	154900	249000	4980	4980	4980	4980	0
317	20231130	154800	249000	4980	4980	4980	4980	0
318	20231130	154700	249000	4980	4980	4980	4980	0
319	20231130	154600	249000	4980	4980	4980	4980	0
320	20231130	154500	249000	4980	4980	4980	4980	0
321	20231130	154400	249000	4980	4980	4980	4980	0
322	20231130	154300	249000	4980	4980	4980	4980	0
323	20231130	154200	249000	4980	4980	4980	4980	0
324	20231130	154100	249000	4980	4980	4980	4980	0
325	20231130	154000	249000	4980	4980	4980	4980	0
326	20231130	153900	249000	4980	4980	4980	4980	0
327	20231130	153800	249000	4980	4980	4980	4980	0
328	20231130	153700	249000	4980	4980	4980	4980	0
329	20231130	153600	249000	4980	4980	4980	4980	0
330	20231130	153500	249000	4980	4980	4980	4980	0
331	20231130	153400	249000	4980	4980	4980	4980	0
332	20231130	153300	249000	4980	4980	4980	4980	50
333	20231130	153200	249000	4980	4980	4980	4980	0
334	20231130	153100	249000	4980	4980	4980	4980	0
335	20231130	153000	249000	4980	4980	4980	4980	0
336	20231130	152900	249000	4980	4980	4980	4980	0
337	20231130	152800	249000	4980	4980	4980	4980	0
338	20231130	152700	249000	4980	4980	4980	4980	0
339	20231130	152600	249000	4980	4980	4980	4980	0
340	20231130	152500	249000	4980	4980	4980	4980	0
341	20231130	152400	249000	4980	4980	4980	4980	0
342	20231130	152300	249000	4980	4980	4980	4980	0
343	20231130	152200	249000	4980	4980	4980	4980	0
344	20231130	152100	249000	4980	4980	4980	4980	0
345	20231130	152000	249000	4980	4980	4980	4980	0
346	20231130	151900	249000	4980	4980	4980	4980	0
347	20231130	151800	249000	4980	4980	4980	4980	0
348	20231130	151700	249000	4980	4980	4980	4980	0
349	20231130	151600	249000	4980	4980	4980	4980	0
350	20231130	151500	249000	4980	4980	4980	4980	0
351	20231130	151400	249000	4980	4980	4980	4980	0
352	20231130	151300	249000	4980	4980	4980	4980	0
353	20231130	151200	249000	4980	4980	4980	4980	0
354	20231130	151100	249000	4980	4980	4980	4980	0
355	20231130	151000	249000	4980	4980	4980	4980	0
356	20231130	150900	249000	4980	4980	4980	4980	0
357	20231130	150800	249000	4980	4980	4980	4980	0
358	20231130	150700	249000	4980	4980	4980	4980	0
359	20231130	150600	249000	4980	4980	4980	4980	0
360	20231130	150500	249000	4980	4980	4980	4980	0
361	20231130	150400	249000	4980	4980	4980	4980	0
362	20231130	150300	249000	4980	4980	4980	4980	0
363	20231130	150200	249000	4980	4980	4980	4980	0
364	20231130	150100	249000	4980	4980	4980	4980	0
365	20231130	150000	249000	4980	4980	4980	4980	0
366	20231130	145900	249000	4980	4980	4980	4980	0
367	20231130	145800	249000	4980	4980	4980	4980	0
368	20231130	145700	249000	4980	4980	4980	4980	0
369	20231130	145600	249000	4980	4980	4980	4980	0
370	20231130	145500	249000	4980	4980	4980	4980	0
371	20231130	145400	249000	4980	4980	4980	4980	0
372	20231130	145300	249000	4980	4980	4980	4980	0
373	20231130	145200	249000	4980	4980	4980	4980	0
374	20231130	145100	249000	4980	4980	4980	4980	0
375	20231130	145000	249000	4980	4980	4980	4980	0
376	20231130	144900	249000	4980	4980	4980	4980	0
377	20231130	144800	249000	4980	4980	4980	4980	0
378	20231130	144700	249000	4980	4980	4980	4980	0
379	20231130	144600	249000	4980	4980	4980	4980	0
380	20231130	144500	249000	4980	4980	4980	4980	0
381	20231130	144400	249000	4980	4980	4980	4980	0
382	20231130	144300	249000	4980	4980	4980	4980	0
383	20231130	144200	249000	4980	4980	4980	4980	0
384	20231130	144100	249000	4980	4980	4980	4980	0
385	20231130	144000	249000	4980	4980	4980	4980	0
386	20231130	143900	249000	4980	4980	4980	4980	0
387	20231130	143800	249000	4980	4980	4980	4980	0
388	20231130	143700	249000	4980	4980	4980	4980	0
389	20231130	143600	249000	4980	4980	4980	4980	0
390	20231130	143500	249000	4980	4980	4980	4980	0
391	20231130	143400	249000	4980	4980	4980	4980	0
392	20231130	143300	249000	4980	4980	4980	4980	0
393	20231130	143200	249000	4980	4980	4980	4980	0
394	20231130	143100	249000	4980	4980	4980	4980	0
395	20231130	143000	249000	4980	4980	4980	4980	0
396	20231130	142900	249000	4980	4980	4980	4980	0
397	20231130	142800	249000	4980	4980	4980	4980	0
398	20231130	142700	249000	4980	4980	4980	4980	0
399	20231130	142600	249000	4980	4980	4980	4980	0
400	20231130	142500	249000	4980	4980	4980	4980	0
401	20231130	142400	249000	4980	4980	4980	4980	0
402	20231130	142300	249000	4980	4980	4980	4980	0
403	20231130	142200	249000	4980	4980	4980	4980	0
404	20231130	142100	249000	4980	4980	4980	4980	0
405	20231130	142000	249000	4980	4980	4980	4980	0
406	20231130	141900	249000	4980	4980	4980	4980	0
407	20231130	141800	249000	4980	4980	4980	4980	0
408	20231130	141700	249000	4980	4980	4980	4980	0
409	20231130	141600	249000	4980	4980	4980	4980	0
410	20231130	141500	249000	4980	4980	4980	4980	0
411	20231130	141400	249000	4980	4980	4980	4980	0
412	20231130	141300	249000	4980	4980	4980	4980	0
413	20231130	141200	249000	4980	4980	4980	4980	0
414	20231130	141100	249000	4980	4980	4980	4980	0
415	20231130	141000	249000	4980	4980	4980	4980	0
416	20231130	140900	249000	4980	4980	4980	4980	0
417	20231130	140800	249000	4980	4980	4980	4980	0
418	20231130	140700	249000	4980	4980	4980	4980	0
419	20231130	140600	249000	4980	4980	4980	4980	0
420	20231130	140500	249000	4980	4980	4980	4980	0
421	20231130	140400	249000	4980	4980	4980	4980	0
422	20231130	140300	249000	4980	4980	4980	4980	0
423	20231130	140200	249000	4980	4980	4980	4980	0
424	20231130	140100	249000	4980	4980	4980	4980	0
425	20231130	140000	249000	4980	4980	4980	4980	0
426	20231130	135900	249000	4980	4980	4980	4980	0
427	20231130	135800	249000	4980	4980	4980	4980	0
428	20231130	135700	249000	4980	4980	4980	4980	0
429	20231130	135600	249000	4980	4980	4980	4980	0
430	20231130	135500	249000	4980	4980	4980	4980	0
431	20231130	135400	249000	4980	4980	4980	4980	0
432	20231130	135300	249000	4980	4980	4980	4980	0
433	20231130	135200	249000	4980	4980	4980	4980	0
434	20231130	135100	249000	4980	4980	4980	4980	0
435	20231130	135000	249000	4980	4980	4980	4980	0
436	20231130	134900	249000	4980	4980	4980	4980	0
437	20231130	134800	249000	4980	4980	4980	4980	0
438	20231130	134700	249000	4980	4980	4980	4980	0
439	20231130	134600	249000	4980	4980	4980	4980	0
440	20231130	134500	249000	4980	4980	4980	4980	0
441	20231130	134400	249000	4980	4980	4980	4980	0
442	20231130	134300	249000	4980	4980	4980	4980	0
443	20231130	134200	249000	4980	4980	4980	4980	0
444	20231130	134100	249000	4980	4980	4980	4980	0
445	20231130	134000	249000	4980	4980	4980	4980	0
446	20231130	133900	249000	4980	4980	4980	4980	0
447	20231130	133800	249000	4980	4980	4980	4980	0
448	20231130	133700	249000	4980	4980	4980	4980	0
449	20231130	133600	249000	4980	4980	4980	4980	0
450	20231130	133500	249000	4980	4980	4980	4980	0
451	20231130	133400	249000	4980	4980	4980	4980	0
452	20231130	133300	249000	4980	4980	4980	4980	0
453	20231130	133200	249000	4980	4980	4980	4980	0
454	20231130	133100	249000	4980	4980	4980	4980	0
455	20231130	133000	249000	4980	4980	4980	4980	0
456	20231130	132900	249000	4980	4980	4980	4980	0
457	20231130	132800	249000	4980	4980	4980	4980	0
458	20231130	132700	249000	4980	4980	4980	4980	0
459	20231130	132600	249000	4980	4980	4980	4980	0
460	20231130	132500	249000	4980	4980	4980	4980	0
461	20231130	132400	249000	4980	4980	4980	4980	0
462	20231130	132300	249000	4980	4980	4980	4980	0
463	20231130	132200	249000	4980	4980	4980	4980	0
464	20231130	132100	249000	4980	4980	4980	4980	0
465	20231130	132000	249000	4980	4980	4980	4980	0
466	20231130	131900	249000	4980	4980	4980	4980	0
467	20231130	131800	249000	4980	4980	4980	4980	0
468	20231130	131700	249000	4980	4980	4980	4980	0
469	20231130	131600	249000	4980	4980	4980	4980	0
470	20231130	131500	249000	4980	4980	4980	4980	0
471	20231130	131400	249000	4980	4980	4980	4980	0
472	20231130	131300	249000	4980	4980	4980	4980	0
473	20231130	131200	249000	4980	4980	4980	4980	0
474	20231130	131100	249000	4980	4980	4980	4980	0
475	20231130	131000	249000	4980	4980	4980	4980	0
476	20231130	130900	249000	4980	4980	4980	4980	0
477	20231130	130800	249000	4980	4980	4980	4980	0
478	20231130	130700	249000	4980	4980	4980	4980	0
479	20231130	130600	249000	4980	4980	4980	4980	0
480	20231130	130500	249000	4980	4980	4980	4980	0
481	20231130	130400	249000	4980	4980	4980	4980	0
482	20231130	130300	249000	4980	4980	4980	4980	0
483	20231130	130200	249000	4980	4980	4980	4980	0
484	20231130	130100	249000	4980	4980	4980	4980	0
485	20231130	130000	249000	4980	4980	4980	4980	0
486	20231130	125900	249000	4980	4980	4980	4980	0
487	20231130	125800	249000	4980	4980	4980	4980	0
488	20231130	125700	249000	4980	4980	4980	4980	0
489	20231130	125600	249000	4980	4980	4980	4980	0
490	20231130	125500	249000	4980	4980	4980	4980	0
491	20231130	125400	249000	4980	4980	4980	4980	0
492	20231130	125300	249000	4980	4980	4980	4980	0
493	20231130	125200	249000	4980	4980	4980	4980	0
494	20231130	125100	249000	4980	4980	4980	4980	0
495	20231130	125000	249000	4980	4980	4980	4980	0
496	20231130	124900	249000	4980	4980	4980	4980	0
497	20231130	124800	249000	4980	4980	4980	4980	0
498	20231130	124700	249000	4980	4980	4980	4980	0
499	20231130	124600	249000	4980	4980	4980	4980	0
500	20231130	124500	249000	4980	4980	4980	4980	0
501	20231130	124400	249000	4980	4980	4980	4980	0
502	20231130	124300	249000	4980	4980	4980	4980	0
503	20231130	124200	249000	4980	4980	4980	4980	0
504	20231130	124100	249000	4980	4980	4980	4980	0
505	20231130	124000	249000	4980	4980	4980	4980	0
506	20231130	123900	249000	4980	4980	4980	4980	0
507	20231130	123800	249000	4980	4980	4980	4980	0
508	20231130	123700	249000	4980	4980	4980	4980	0
509	20231130	123600	249000	4980	4980	4980	4980	0
510	20231130	123500	249000	4980	4980	4980	4980	0
511	20231130	123400	249000	4980	4980	4980	4980	0
512	20231130	123300	249000	4980	4980	4980	4980	0
513	20231130	123200	249000	4980	4980	4980	4980	0
514	20231130	123100	249000	4980	4980	4980	4980	0
515	20231130	123000	249000	4980	4980	4980	4980	0
516	20231130	122900	249000	4980	4980	4980	4980	0
517	20231130	122800	249000	4980	4980	4980	4980	0
518	20231130	122700	249000	4980	4980	4980	4980	0
519	20231130	122600	249000	4980	4980	4980	4980	0
520	20231130	122500	249000	4980	4980	4980	4980	0
521	20231130	122400	249000	4980	4980	4980	4980	0
522	20231130	122300	249000	4980	4980	4980	4980	0
523	20231130	122200	249000	4980	4980	4980	4980	0
524	20231130	122100	249000	4980	4980	4980	4980	0
525	20231130	122000	249000	4980	4980	4980	4980	0
526	20231130	121900	249000	4980	4980	4980	4980	0
527	20231130	121800	249000	4980	4980	4980	4980	0
528	20231130	121700	249000	4980	4980	4980	4980	0
529	20231130	121600	249000	4980	4980	4980	4980	0
530	20231130	121500	249000	4980	4980	4980	4980	0
531	20231130	121400	249000	4980	4980	4980	4980	0
532	20231130	121300	249000	4980	4980	4980	4980	0
533	20231130	121200	249000	4980	4980	4980	4980	0
534	20231130	121100	249000	4980	4980	4980	4980	0
535	20231130	121000	249000	4980	4980	4980	4980	50
536	20231130	120900	0	4980	4980	4980	4980	0
537	20231130	120800	0	4980	4980	4980	4980	0
538	20231130	120700	0	4980	4980	4980	4980	0
539	20231130	120600	0	4980	4980	4980	4980	0
540	20231130	120500	0	4980	4980	4980	4980	0
541	20231130	120400	0	4980	4980	4980	4980	0
542	20231130	120300	0	4980	4980	4980	4980	0
543	20231130	120200	0	4980	4980	4980	4980	0
544	20231130	120100	0	4980	4980	4980	4980	0
545	20231130	120000	0	4980	4980	4980	4980	0
546	20231130	115900	0	4980	4980	4980	4980	0
547	20231130	115800	0	4980	4980	4980	4980	0
548	20231130	115700	0	4980	4980	4980	4980	0
549	20231130	115600	0	4980	4980	4980	4980	0
550	20231130	115500	0	4980	4980	4980	4980	0
551	20231130	115400	0	4980	4980	4980	4980	0
552	20231130	115300	0	4980	4980	4980	4980	0
553	20231130	115200	0	4980	4980	4980	4980	0
554	20231130	115100	0	4980	4980	4980	4980	0
555	20231130	115000	0	4980	4980	4980	4980	0
556	20231130	114900	0	4980	4980	4980	4980	0
557	20231130	114800	0	4980	4980	4980	4980	0
558	20231130	114700	0	4980	4980	4980	4980	0
559	20231130	114600	0	4980	4980	4980	4980	0
560	20231130	114500	0	4980	4980	4980	4980	0
561	20231130	114400	0	4980	4980	4980	4980	0
562	20231130	114300	0	4980	4980	4980	4980	0
563	20231130	114200	0	4980	4980	4980	4980	0
564	20231130	114100	0	4980	4980	4980	4980	0
565	20231130	114000	0	4980	4980	4980	4980	0
566	20231130	113900	0	4980	4980	4980	4980	0
567	20231130	113800	0	4980	4980	4980	4980	0
568	20231130	113700	0	4980	4980	4980	4980	0
569	20231130	113600	0	4980	4980	4980	4980	0
570	20231130	113500	0	4980	4980	4980	4980	0
571	20231130	113400	0	4980	4980	4980	4980	0
572	20231130	113300	0	4980	4980	4980	4980	0
573	20231130	113200	0	4980	4980	4980	4980	0
574	20231130	113100	0	4980	4980	4980	4980	0
575	20231130	113000	0	4980	4980	4980	4980	0
576	20231130	112900	0	4980	4980	4980	4980	0
577	20231130	112800	0	4980	4980	4980	4980	0
578	20231130	112700	0	4980	4980	4980	4980	0
579	20231130	112600	0	4980	4980	4980	4980	0
580	20231130	112500	0	4980	4980	4980	4980	0
581	20231130	112400	0	4980	4980	4980	4980	0
582	20231130	112300	0	4980	4980	4980	4980	0
583	20231130	112200	0	4980	4980	4980	4980	0
584	20231130	112100	0	4980	4980	4980	4980	0
585	20231130	112000	0	4980	4980	4980	4980	0
586	20231130	111900	0	4980	4980	4980	4980	0
587	20231130	111800	0	4980	4980	4980	4980	0
588	20231130	111700	0	4980	4980	4980	4980	0
589	20231130	111600	0	4980	4980	4980	4980	0
590	20231130	111500	0	4980	4980	4980	4980	0
591	20231130	111400	0	4980	4980	4980	4980	0
592	20231130	111300	0	4980	4980	4980	4980	0
593	20231130	111200	0	4980	4980	4980	4980	0
594	20231130	111100	0	4980	4980	4980	4980	0
595	20231130	111000	0	4980	4980	4980	4980	0
596	20231130	110900	0	4980	4980	4980	4980	0
597	20231130	110800	0	4980	4980	4980	4980	0
598	20231130	110700	0	4980	4980	4980	4980	0
599	20231130	110600	0	4980	4980	4980	4980	0
600	20231130	110500	0	4980	4980	4980	4980	0
601	20231130	110400	0	4980	4980	4980	4980	0
602	20231130	110300	0	4980	4980	4980	4980	0
603	20231130	110200	0	4980	4980	4980	4980	0
604	20231130	110100	0	4980	4980	4980	4980	0
605	20231130	110000	0	4980	4980	4980	4980	0
606	20231130	105900	0	4980	4980	4980	4980	0
607	20231130	105800	0	4980	4980	4980	4980	0
608	20231130	105700	0	4980	4980	4980	4980	0
609	20231130	105600	0	4980	4980	4980	4980	0
610	20231130	105500	0	4980	4980	4980	4980	0
611	20231130	105400	0	4980	4980	4980	4980	0
612	20231130	105300	0	4980	4980	4980	4980	0
613	20231130	105200	0	4980	4980	4980	4980	0
614	20231130	105100	0	4980	4980	4980	4980	0
615	20231130	105000	0	4980	4980	4980	4980	0
616	20231130	104900	0	4980	4980	4980	4980	0
617	20231130	104800	0	4980	4980	4980	4980	0
618	20231130	104700	0	4980	4980	4980	4980	0
619	20231130	104600	0	4980	4980	4980	4980	0
620	20231130	104500	0	4980	4980	4980	4980	0
621	20231130	104400	0	4980	4980	4980	4980	0
622	20231130	104300	0	4980	4980	4980	4980	0
623	20231130	104200	0	4980	4980	4980	4980	0
624	20231130	104100	0	4980	4980	4980	4980	0
625	20231130	104000	0	4980	4980	4980	4980	0
626	20231130	103900	0	4980	4980	4980	4980	0
627	20231130	103800	0	4980	4980	4980	4980	0
628	20231130	103700	0	4980	4980	4980	4980	0
629	20231130	103600	0	4980	4980	4980	4980	0
630	20231130	103500	0	4980	4980	4980	4980	0
631	20231130	103400	0	4980	4980	4980	4980	0
632	20231130	103300	0	4980	4980	4980	4980	0
633	20231130	103200	0	4980	4980	4980	4980	0
634	20231130	103100	0	4980	4980	4980	4980	0
635	20231130	103000	0	4980	4980	4980	4980	0
636	20231130	102900	0	4980	4980	4980	4980	0
637	20231130	102800	0	4980	4980	4980	4980	0
638	20231130	102700	0	4980	4980	4980	4980	0
639	20231130	102600	0	4980	4980	4980	4980	0
640	20231130	102500	0	4980	4980	4980	4980	0
641	20231130	102400	0	4980	4980	4980	4980	0
642	20231130	102300	0	4980	4980	4980	4980	0
643	20231130	102200	0	4980	4980	4980	4980	0
644	20231130	102100	0	4980	4980	4980	4980	0
645	20231130	102000	0	4980	4980	4980	4980	0
646	20231130	101900	0	4980	4980	4980	4980	0
647	20231130	101800	0	4980	4980	4980	4980	0
648	20231130	101700	0	4980	4980	4980	4980	0
649	20231130	101600	0	4980	4980	4980	4980	0
650	20231130	101500	0	4980	4980	4980	4980	0
651	20231130	101400	0	4980	4980	4980	4980	0
652	20231130	101300	0	4980	4980	4980	4980	0
653	20231130	101200	0	4980	4980	4980	4980	0
654	20231130	101100	0	4980	4980	4980	4980	0
655	20231130	101000	0	4980	4980	4980	4980	0
656	20231130	100900	0	4980	4980	4980	4980	0
657	20231130	100800	0	4980	4980	4980	4980	0
658	20231130	100700	0	4980	4980	4980	4980	0
659	20231130	100600	0	4980	4980	4980	4980	0
660	20231130	100500	0	4980	4980	4980	4980	0
661	20231130	100400	0	4980	4980	4980	4980	0
662	20231130	100300	0	4980	4980	4980	4980	0
663	20231130	100200	0	4980	4980	4980	4980	0
664	20231130	100100	0	4980	4980	4980	4980	0
665	20231130	100000	0	4980	4980	4980	4980	0
666	20231130	095900	0	4980	4980	4980	4980	0
667	20231130	095800	0	4980	4980	4980	4980	0
668	20231130	095700	0	4980	4980	4980	4980	0
669	20231130	095600	0	4980	4980	4980	4980	0
670	20231130	095500	0	4980	4980	4980	4980	0
671	20231130	095400	0	4980	4980	4980	4980	0
672	20231130	095300	0	4980	4980	4980	4980	0
673	20231130	095200	0	4980	4980	4980	4980	0
674	20231130	095100	0	4980	4980	4980	4980	0
675	20231130	095000	0	4980	4980	4980	4980	0
676	20231130	094900	0	4980	4980	4980	4980	0
677	20231130	094800	0	4980	4980	4980	4980	0
678	20231130	094700	0	4980	4980	4980	4980	0
679	20231130	094600	0	4980	4980	4980	4980	0
680	20231130	094500	0	4980	4980	4980	4980	0
681	20231130	094400	0	4980	4980	4980	4980	0
682	20231130	094300	0	4980	4980	4980	4980	0
683	20231130	094200	0	4980	4980	4980	4980	0
684	20231130	094100	0	4980	4980	4980	4980	0
685	20231130	094000	0	4980	4980	4980	4980	0
686	20231130	093900	0	4980	4980	4980	4980	0
687	20231130	093800	0	4980	4980	4980	4980	0
688	20231130	093700	0	4980	4980	4980	4980	0
689	20231130	093600	0	4980	4980	4980	4980	0
690	20231130	093500	0	4980	4980	4980	4980	0
691	20231130	093400	0	4980	4980	4980	4980	0
692	20231130	093300	0	4980	4980	4980	4980	0
693	20231130	093200	0	4980	4980	4980	4980	0
694	20231130	093100	0	4980	4980	4980	4980	0
695	20231130	093000	0	4980	4980	4980	4980	0
696	20231130	092900	0	4980	4980	4980	4980	0
697	20231130	092800	0	4980	4980	4980	4980	0
698	20231130	092700	0	4980	4980	4980	4980	0
699	20231130	092600	0	4980	4980	4980	4980	0
700	20231130	092500	0	4980	4980	4980	4980	0
701	20231130	092400	0	4980	4980	4980	4980	0
702	20231130	092300	0	4980	4980	4980	4980	0
703	20231130	092200	0	4980	4980	4980	4980	0
704	20231130	092100	0	4980	4980	4980	4980	0
705	20231130	092000	0	4980	4980	4980	4980	0
706	20231130	091900	0	4980	4980	4980	4980	0
707	20231130	091800	0	4980	4980	4980	4980	0
708	20231130	091700	0	4980	4980	4980	4980	0
709	20231130	091600	0	4980	4980	4980	4980	0
710	20231130	091500	0	4980	4980	4980	4980	0
711	20231130	091400	0	4980	4980	4980	4980	0
712	20231130	091300	0	4980	4980	4980	4980	0
713	20231130	091200	0	4980	4980	4980	4980	0
714	20231130	091100	0	4980	4980	4980	4980	0
715	20231130	091000	0	4980	4980	4980	4980	0
716	20231130	090900	0	4980	4980	4980	4980	0
717	20231130	090800	0	4980	4980	4980	4980	0
718	20231130	090700	0	4980	4980	4980	4980	0
719	20231130	090600	0	4980	4980	4980	4980	0
720	20231130	090500	0	4980	4980	4980	4980	0
721	20231130	090400	0	4980	4980	4980	4980	0
722	20231130	090300	0	4980	4980	4980	4980	0
723	20231130	090200	0	4980	4980	4980	4980	0
724	20231130	090100	0	4980	4980	4980	4980	0
725	20231130	090000	0	4980	4980	4980	4980	0