KissMeData/299660/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205800	553899715	4475	4475	4475	4475	4927
3	20231130	205700	553899715	4475	4475	4475	4475	0
4	20231130	205600	553899715	4475	4475	4475	4475	0
5	20231130	205500	553899715	4475	4475	4475	4475	0
6	20231130	205400	553899715	4475	4475	4475	4475	0
7	20231130	205300	553899715	4475	4475	4475	4475	0
8	20231130	205200	553899715	4475	4475	4475	4475	0
9	20231130	205100	553899715	4475	4475	4475	4475	0
10	20231130	205000	553899715	4475	4475	4475	4475	0
11	20231130	204900	553899715	4475	4475	4475	4475	0
12	20231130	204800	553899715	4475	4475	4475	4475	0
13	20231130	204700	553899715	4475	4475	4475	4475	0
14	20231130	204600	553899715	4475	4475	4475	4475	0
15	20231130	204500	553899715	4475	4475	4475	4475	0
16	20231130	204400	553899715	4475	4475	4475	4475	0
17	20231130	204300	553899715	4475	4475	4475	4475	0
18	20231130	204200	553899715	4475	4475	4475	4475	0
19	20231130	204100	553899715	4475	4475	4475	4475	0
20	20231130	204000	553899715	4475	4475	4475	4475	0
21	20231130	203900	553899715	4475	4475	4475	4475	0
22	20231130	203800	553899715	4475	4475	4475	4475	0
23	20231130	203700	553899715	4475	4475	4475	4475	0
24	20231130	203600	553899715	4475	4475	4475	4475	0
25	20231130	203500	553899715	4475	4475	4475	4475	0
26	20231130	203400	553899715	4475	4475	4475	4475	0
27	20231130	203300	553899715	4475	4475	4475	4475	0
28	20231130	203200	553899715	4475	4475	4475	4475	0
29	20231130	203100	553899715	4475	4475	4475	4475	0
30	20231130	203000	553899715	4475	4475	4475	4475	0
31	20231130	202900	553899715	4475	4475	4475	4475	0
32	20231130	202800	553899715	4475	4475	4475	4475	4927
33	20231130	202700	553899715	4475	4475	4475	4475	0
34	20231130	202600	553899715	4475	4475	4475	4475	0
35	20231130	202500	553899715	4475	4475	4475	4475	0
36	20231130	202400	553899715	4475	4475	4475	4475	0
37	20231130	202300	553899715	4475	4475	4475	4475	0
38	20231130	202200	553899715	4475	4475	4475	4475	0
39	20231130	202100	553899715	4475	4475	4475	4475	0
40	20231130	202000	553899715	4475	4475	4475	4475	0
41	20231130	201900	553899715	4475	4475	4475	4475	0
42	20231130	201800	553899715	4475	4475	4475	4475	0
43	20231130	201700	553899715	4475	4475	4475	4475	0
44	20231130	201600	553899715	4475	4475	4475	4475	0
45	20231130	201500	553899715	4475	4475	4475	4475	0
46	20231130	201400	553899715	4475	4475	4475	4475	0
47	20231130	201300	553899715	4475	4475	4475	4475	0
48	20231130	201200	553899715	4475	4475	4475	4475	0
49	20231130	201100	553899715	4475	4475	4475	4475	0
50	20231130	201000	553899715	4475	4475	4475	4475	0
51	20231130	200900	553899715	4475	4475	4475	4475	0
52	20231130	200800	553899715	4475	4475	4475	4475	0
53	20231130	200700	553899715	4475	4475	4475	4475	0
54	20231130	200600	553899715	4475	4475	4475	4475	0
55	20231130	200500	553899715	4475	4475	4475	4475	0
56	20231130	200400	553899715	4475	4475	4475	4475	0
57	20231130	200300	553899715	4475	4475	4475	4475	0
58	20231130	200200	553899715	4475	4475	4475	4475	0
59	20231130	200100	553899715	4475	4475	4475	4475	0
60	20231130	200000	553899715	4475	4475	4475	4475	0
61	20231130	195900	553899715	4475	4475	4475	4475	0
62	20231130	195800	553899715	4475	4475	4475	4475	4927
63	20231130	195700	553899715	4475	4475	4475	4475	0
64	20231130	195600	553899715	4475	4475	4475	4475	0
65	20231130	195500	553899715	4475	4475	4475	4475	0
66	20231130	195400	553899715	4475	4475	4475	4475	0
67	20231130	195300	553899715	4475	4475	4475	4475	0
68	20231130	195200	553899715	4475	4475	4475	4475	0
69	20231130	195100	553899715	4475	4475	4475	4475	0
70	20231130	195000	553899715	4475	4475	4475	4475	0
71	20231130	194900	553899715	4475	4475	4475	4475	0
72	20231130	194800	553899715	4475	4475	4475	4475	0
73	20231130	194700	553899715	4475	4475	4475	4475	0
74	20231130	194600	553899715	4475	4475	4475	4475	0
75	20231130	194500	553899715	4475	4475	4475	4475	0
76	20231130	194400	553899715	4475	4475	4475	4475	0
77	20231130	194300	553899715	4475	4475	4475	4475	0
78	20231130	194200	553899715	4475	4475	4475	4475	0
79	20231130	194100	553899715	4475	4475	4475	4475	0
80	20231130	194000	553899715	4475	4475	4475	4475	0
81	20231130	193900	553899715	4475	4475	4475	4475	0
82	20231130	193800	553899715	4475	4475	4475	4475	0
83	20231130	193700	553899715	4475	4475	4475	4475	0
84	20231130	193600	553899715	4475	4475	4475	4475	0
85	20231130	193500	553899715	4475	4475	4475	4475	0
86	20231130	193400	553899715	4475	4475	4475	4475	0
87	20231130	193300	553899715	4475	4475	4475	4475	0
88	20231130	193200	553899715	4475	4475	4475	4475	0
89	20231130	193100	553899715	4475	4475	4475	4475	0
90	20231130	193000	553899715	4475	4475	4475	4475	0
91	20231130	192900	553899715	4475	4475	4475	4475	0
92	20231130	192800	553899715	4475	4475	4475	4475	4927
93	20231130	192700	553899715	4475	4475	4475	4475	0
94	20231130	192600	553899715	4475	4475	4475	4475	0
95	20231130	192500	553899715	4475	4475	4475	4475	0
96	20231130	192400	553899715	4475	4475	4475	4475	0
97	20231130	192300	553899715	4475	4475	4475	4475	0
98	20231130	192200	553899715	4475	4475	4475	4475	0
99	20231130	192100	553899715	4475	4475	4475	4475	0
100	20231130	192000	553899715	4475	4475	4475	4475	0
101	20231130	191900	553899715	4475	4475	4475	4475	0
102	20231130	191800	553899715	4475	4475	4475	4475	0
103	20231130	191700	553899715	4475	4475	4475	4475	0
104	20231130	191600	553899715	4475	4475	4475	4475	0
105	20231130	191500	553899715	4475	4475	4475	4475	0
106	20231130	191400	553899715	4475	4475	4475	4475	0
107	20231130	191300	553899715	4475	4475	4475	4475	0
108	20231130	191200	553899715	4475	4475	4475	4475	0
109	20231130	191100	553899715	4475	4475	4475	4475	0
110	20231130	191000	553899715	4475	4475	4475	4475	0
111	20231130	190900	553899715	4475	4475	4475	4475	0
112	20231130	190800	553899715	4475	4475	4475	4475	0
113	20231130	190700	553899715	4475	4475	4475	4475	0
114	20231130	190600	553899715	4475	4475	4475	4475	0
115	20231130	190500	553899715	4475	4475	4475	4475	0
116	20231130	190400	553899715	4475	4475	4475	4475	0
117	20231130	190300	553899715	4475	4475	4475	4475	0
118	20231130	190200	553899715	4475	4475	4475	4475	0
119	20231130	190100	553899715	4475	4475	4475	4475	0
120	20231130	190000	553899715	4475	4475	4475	4475	0
121	20231130	185900	553899715	4475	4475	4475	4475	0
122	20231130	185800	553899715	4475	4475	4475	4475	4927
123	20231130	185700	553899715	4475	4475	4475	4475	0
124	20231130	185600	553899715	4475	4475	4475	4475	0
125	20231130	185500	553899715	4475	4475	4475	4475	0
126	20231130	185400	553899715	4475	4475	4475	4475	0
127	20231130	185300	553899715	4475	4475	4475	4475	0
128	20231130	185200	553899715	4475	4475	4475	4475	0
129	20231130	185100	553899715	4475	4475	4475	4475	0
130	20231130	185000	553899715	4475	4475	4475	4475	0
131	20231130	184900	553899715	4475	4475	4475	4475	0
132	20231130	184800	553899715	4475	4475	4475	4475	0
133	20231130	184700	553899715	4475	4475	4475	4475	0
134	20231130	184600	553899715	4475	4475	4475	4475	0
135	20231130	184500	553899715	4475	4475	4475	4475	0
136	20231130	184400	553899715	4475	4475	4475	4475	0
137	20231130	184300	553899715	4475	4475	4475	4475	0
138	20231130	184200	553899715	4475	4475	4475	4475	0
139	20231130	184100	553899715	4475	4475	4475	4475	0
140	20231130	184000	553899715	4475	4475	4475	4475	0
141	20231130	183900	553899715	4475	4475	4475	4475	0
142	20231130	183800	553899715	4475	4475	4475	4475	0
143	20231130	183700	553899715	4475	4475	4475	4475	0
144	20231130	183600	553899715	4475	4475	4475	4475	0
145	20231130	183500	553899715	4475	4475	4475	4475	0
146	20231130	183400	553899715	4475	4475	4475	4475	0
147	20231130	183300	553899715	4475	4475	4475	4475	0
148	20231130	183200	553899715	4475	4475	4475	4475	0
149	20231130	183100	553899715	4475	4475	4475	4475	0
150	20231130	183000	553899715	4475	4475	4475	4475	0
151	20231130	182900	553899715	4475	4475	4475	4475	0
152	20231130	182800	553899715	4475	4475	4475	4475	4927
153	20231130	182700	553899715	4475	4475	4475	4475	0
154	20231130	182600	553899715	4475	4475	4475	4475	0
155	20231130	182500	553899715	4475	4475	4475	4475	0
156	20231130	182400	553899715	4475	4475	4475	4475	0
157	20231130	182300	553899715	4475	4475	4475	4475	0
158	20231130	182200	553899715	4475	4475	4475	4475	0
159	20231130	182100	553899715	4475	4475	4475	4475	0
160	20231130	182000	553899715	4475	4475	4475	4475	0
161	20231130	181900	553899715	4475	4475	4475	4475	0
162	20231130	181800	553899715	4475	4475	4475	4475	0
163	20231130	181700	553899715	4475	4475	4475	4475	0
164	20231130	181600	553899715	4475	4475	4475	4475	0
165	20231130	181500	553899715	4475	4475	4475	4475	0
166	20231130	181400	553899715	4475	4475	4475	4475	0
167	20231130	181300	553899715	4475	4475	4475	4475	0
168	20231130	181200	553899715	4475	4475	4475	4475	0
169	20231130	181100	553899715	4475	4475	4475	4475	0
170	20231130	181000	553899715	4475	4475	4475	4475	0
171	20231130	180900	553899715	4475	4475	4475	4475	0
172	20231130	180800	553899715	4475	4475	4475	4475	0
173	20231130	180700	553899715	4475	4475	4475	4475	0
174	20231130	180600	553899715	4475	4475	4475	4475	0
175	20231130	180500	553899715	4475	4475	4475	4475	0
176	20231130	180400	553899715	4475	4475	4475	4475	0
177	20231130	180300	553899715	4475	4475	4475	4475	0
178	20231130	180200	553899715	4475	4475	4475	4475	0
179	20231130	180100	553899715	4475	4475	4475	4475	0
180	20231130	180000	553899715	4475	4475	4475	4475	0
181	20231130	175900	553899715	4475	4475	4475	4475	0
182	20231130	175800	553899715	4475	4475	4475	4475	4927
183	20231130	175700	553899715	4475	4475	4475	4475	0
184	20231130	175600	553899715	4475	4475	4475	4475	0
185	20231130	175500	553899715	4475	4475	4475	4475	0
186	20231130	175400	553899715	4475	4475	4475	4475	0
187	20231130	175300	553899715	4475	4475	4475	4475	0
188	20231130	175200	553899715	4475	4475	4475	4475	0
189	20231130	175100	553899715	4475	4475	4475	4475	0
190	20231130	175000	553899715	4475	4475	4475	4475	0
191	20231130	174900	553899715	4475	4475	4475	4475	0
192	20231130	174800	553899715	4475	4475	4475	4475	0
193	20231130	174700	553899715	4475	4475	4475	4475	0
194	20231130	174600	553899715	4475	4475	4475	4475	0
195	20231130	174500	553899715	4475	4475	4475	4475	0
196	20231130	174400	553899715	4475	4475	4475	4475	0
197	20231130	174300	553899715	4475	4475	4475	4475	0
198	20231130	174200	553899715	4475	4475	4475	4475	0
199	20231130	174100	553899715	4475	4475	4475	4475	0
200	20231130	174000	553899715	4475	4475	4475	4475	0
201	20231130	173900	553899715	4475	4475	4475	4475	0
202	20231130	173800	553899715	4475	4475	4475	4475	0
203	20231130	173700	553899715	4475	4475	4475	4475	0
204	20231130	173600	553899715	4475	4475	4475	4475	0
205	20231130	173500	553899715	4475	4475	4475	4475	0
206	20231130	173400	553899715	4475	4475	4475	4475	0
207	20231130	173300	553899715	4475	4475	4475	4475	0
208	20231130	173200	553899715	4475	4475	4475	4475	0
209	20231130	173100	553899715	4475	4475	4475	4475	0
210	20231130	173000	553899715	4475	4475	4475	4475	0
211	20231130	172900	553899715	4475	4475	4475	4475	0
212	20231130	172800	553899715	4475	4475	4475	4475	4927
213	20231130	172700	553899715	4475	4475	4475	4475	0
214	20231130	172600	553899715	4475	4475	4475	4475	0
215	20231130	172500	553899715	4475	4475	4475	4475	0
216	20231130	172400	553899715	4475	4475	4475	4475	0
217	20231130	172300	553899715	4475	4475	4475	4475	0
218	20231130	172200	553899715	4475	4475	4475	4475	0
219	20231130	172100	553899715	4475	4475	4475	4475	0
220	20231130	172000	553899715	4475	4475	4475	4475	0
221	20231130	171900	553899715	4475	4475	4475	4475	0
222	20231130	171800	553899715	4475	4475	4475	4475	0
223	20231130	171700	553899715	4475	4475	4475	4475	0
224	20231130	171600	553899715	4475	4475	4475	4475	0
225	20231130	171500	553899715	4475	4475	4475	4475	0
226	20231130	171400	553899715	4475	4475	4475	4475	0
227	20231130	171300	553899715	4475	4475	4475	4475	0
228	20231130	171200	553899715	4475	4475	4475	4475	0
229	20231130	171100	553899715	4475	4475	4475	4475	0
230	20231130	171000	553899715	4475	4475	4475	4475	0
231	20231130	170900	553899715	4475	4475	4475	4475	0
232	20231130	170800	553899715	4475	4475	4475	4475	0
233	20231130	170700	553899715	4475	4475	4475	4475	0
234	20231130	170600	553899715	4475	4475	4475	4475	0
235	20231130	170500	553899715	4475	4475	4475	4475	0
236	20231130	170400	553899715	4475	4475	4475	4475	0
237	20231130	170300	553899715	4475	4475	4475	4475	0
238	20231130	170200	553899715	4475	4475	4475	4475	0
239	20231130	170100	553899715	4475	4475	4475	4475	0
240	20231130	170000	553899715	4475	4475	4475	4475	0
241	20231130	165900	553899715	4475	4475	4475	4475	0
242	20231130	165800	553899715	4475	4475	4475	4475	4927
243	20231130	165700	553899715	4475	4475	4475	4475	0
244	20231130	165600	553899715	4475	4475	4475	4475	0
245	20231130	165500	553899715	4475	4475	4475	4475	0
246	20231130	165400	553899715	4475	4475	4475	4475	0
247	20231130	165300	553899715	4475	4475	4475	4475	0
248	20231130	165200	553899715	4475	4475	4475	4475	0
249	20231130	165100	553899715	4475	4475	4475	4475	0
250	20231130	165000	553899715	4475	4475	4475	4475	0
251	20231130	164900	553899715	4475	4475	4475	4475	0
252	20231130	164800	553899715	4475	4475	4475	4475	0
253	20231130	164700	553899715	4475	4475	4475	4475	0
254	20231130	164600	553899715	4475	4475	4475	4475	0
255	20231130	164500	553899715	4475	4475	4475	4475	0
256	20231130	164400	553899715	4475	4475	4475	4475	0
257	20231130	164300	553899715	4475	4475	4475	4475	0
258	20231130	164200	553899715	4475	4475	4475	4475	0
259	20231130	164100	553899715	4475	4475	4475	4475	0
260	20231130	164000	553899715	4475	4475	4475	4475	0
261	20231130	163900	553899715	4475	4475	4475	4475	0
262	20231130	163800	553899715	4475	4475	4475	4475	0
263	20231130	163700	553899715	4475	4475	4475	4475	0
264	20231130	163600	553899715	4475	4475	4475	4475	0
265	20231130	163500	553899715	4475	4475	4475	4475	0
266	20231130	163400	553899715	4475	4475	4475	4475	0
267	20231130	163300	553899715	4475	4475	4475	4475	0
268	20231130	163200	553899715	4475	4475	4475	4475	0
269	20231130	163100	553899715	4475	4475	4475	4475	0
270	20231130	163000	553899715	4475	4475	4475	4475	0
271	20231130	162900	553899715	4475	4475	4475	4475	0
272	20231130	162800	553899715	4475	4475	4475	4475	4927
273	20231130	162700	553899715	4475	4475	4475	4475	0
274	20231130	162600	553899715	4475	4475	4475	4475	0
275	20231130	162500	553899715	4475	4475	4475	4475	0
276	20231130	162400	553899715	4475	4475	4475	4475	0
277	20231130	162300	553899715	4475	4475	4475	4475	0
278	20231130	162200	553899715	4475	4475	4475	4475	0
279	20231130	162100	553899715	4475	4475	4475	4475	0
280	20231130	162000	553899715	4475	4475	4475	4475	0
281	20231130	161900	553899715	4475	4475	4475	4475	0
282	20231130	161800	553899715	4475	4475	4475	4475	0
283	20231130	161700	553899715	4475	4475	4475	4475	0
284	20231130	161600	553899715	4475	4475	4475	4475	0
285	20231130	161500	553899715	4475	4475	4475	4475	0
286	20231130	161400	553899715	4475	4475	4475	4475	0
287	20231130	161300	553899715	4475	4475	4475	4475	0
288	20231130	161200	553899715	4475	4475	4475	4475	0
289	20231130	161100	553899715	4475	4475	4475	4475	0
290	20231130	161000	553899715	4475	4475	4475	4475	0
291	20231130	160900	553899715	4475	4475	4475	4475	0
292	20231130	160800	553899715	4475	4475	4475	4475	0
293	20231130	160700	553899715	4475	4475	4475	4475	0
294	20231130	160600	553899715	4475	4475	4475	4475	0
295	20231130	160500	553899715	4475	4475	4475	4475	0
296	20231130	160400	553899715	4475	4475	4475	4475	0
297	20231130	160300	553899715	4475	4475	4475	4475	0
298	20231130	160200	553899715	4475	4475	4475	4475	0
299	20231130	160100	553899715	4475	4475	4475	4475	0
300	20231130	160000	553899715	4475	4475	4475	4475	0
301	20231130	155900	553899715	4475	4475	4475	4475	0
302	20231130	155800	553899715	4475	4475	4475	4475	4927
303	20231130	155700	553899715	4475	4475	4475	4475	0
304	20231130	155600	553899715	4475	4475	4475	4475	0
305	20231130	155500	553899715	4475	4475	4475	4475	0
306	20231130	155400	553899715	4475	4475	4475	4475	0
307	20231130	155300	553899715	4475	4475	4475	4475	0
308	20231130	155200	553899715	4475	4475	4475	4475	0
309	20231130	155100	553899715	4475	4475	4475	4475	0
310	20231130	155000	553899715	4475	4475	4475	4475	0
311	20231130	154900	553899715	4475	4475	4475	4475	0
312	20231130	154800	553899715	4475	4475	4475	4475	0
313	20231130	154700	553899715	4475	4475	4475	4475	0
314	20231130	154600	553899715	4475	4475	4475	4475	0
315	20231130	154500	553899715	4475	4475	4475	4475	0
316	20231130	154400	553899715	4475	4475	4475	4475	0
317	20231130	154300	553899715	4475	4475	4475	4475	0
318	20231130	154200	553899715	4475	4475	4475	4475	0
319	20231130	154100	553899715	4475	4475	4475	4475	0
320	20231130	154000	553899715	4475	4475	4475	4475	0
321	20231130	153900	553899715	4475	4475	4475	4475	0
322	20231130	153800	553899715	4475	4475	4475	4475	0
323	20231130	153700	553899715	4475	4475	4475	4475	0
324	20231130	153600	553899715	4475	4475	4475	4475	0
325	20231130	153500	553899715	4475	4475	4475	4475	0
326	20231130	153400	553899715	4475	4475	4475	4475	0
327	20231130	153300	553899715	4475	4475	4475	4475	0
328	20231130	153200	553899715	4475	4475	4475	4475	0
329	20231130	153100	553899715	4475	4475	4475	4475	0
330	20231130	153000	553899715	4475	4475	4475	4475	4927
331	20231130	152900	531851390	4435	4435	4435	4435	0
332	20231130	152800	531851390	4435	4435	4435	4435	0
333	20231130	152700	531851390	4435	4435	4435	4435	0
334	20231130	152600	531851390	4435	4435	4435	4435	0
335	20231130	152500	531851390	4435	4435	4435	4435	0
336	20231130	152400	531851390	4435	4435	4435	4435	0
337	20231130	152300	531851390	4435	4435	4435	4435	0
338	20231130	152200	531851390	4435	4435	4435	4435	0
339	20231130	152100	531851390	4435	4435	4435	4435	0
340	20231130	152000	531851390	4435	4435	4435	4435	0
341	20231130	151900	531851390	4435	4435	4435	4435	200
342	20231130	151800	530964390	4435	4415	4435	4405	31
343	20231130	151700	530827705	4440	4420	4445	4420	522
344	20231130	151600	528520205	4420	4420	4420	4420	1500
345	20231130	151500	521890205	4455	4425	4455	4420	66
346	20231130	151400	521598405	4420	4455	4455	4420	545
347	20231130	151300	519187875	4455	4425	4455	4425	501
348	20231130	151200	516970920	4460	4460	4460	4460	0
349	20231130	151100	516970920	4460	4455	4460	4455	400
350	20231130	151000	515187540	4420	4455	4455	4420	91
351	20231130	150900	514785285	4420	4425	4425	4420	700
352	20231130	150800	511690125	4425	4435	4435	4425	53
353	20231130	150700	511455500	4465	4465	4465	4465	0
354	20231130	150600	511455500	4465	4465	4465	4465	0
355	20231130	150500	511455500	4465	4465	4465	4465	0
356	20231130	150400	511455500	4465	4435	4465	4435	104
357	20231130	150300	510991280	4470	4465	4470	4465	100
358	20231130	150200	510544640	4470	4470	4470	4470	0
359	20231130	150100	510544640	4470	4455	4470	4455	350
360	20231130	150000	508985090	4455	4455	4455	4455	70
361	20231130	145900	508673240	4455	4455	4455	4455	1
362	20231130	145800	508668785	4455	4480	4480	4455	7
363	20231130	145700	508637575	4475	4455	4475	4455	3399
364	20231130	145600	493453550	4455	4440	4455	4430	1097
365	20231130	145500	488582010	4440	4430	4440	4430	170
366	20231130	145400	487828210	4450	4450	4450	4450	6
367	20231130	145300	487801510	4445	4440	4445	4430	795
368	20231130	145200	484278005	4445	4445	4445	4445	0
369	20231130	145100	484278005	4445	4450	4450	4445	67
370	20231130	145000	483979890	4450	4420	4450	4420	80
371	20231130	144900	483626050	4455	4445	4460	4445	992
372	20231130	144800	479215545	4455	4405	4455	4395	6132
373	20231130	144700	452011655	4400	4350	4400	4350	560
374	20231130	144600	449549700	4365	4320	4365	4320	3064
375	20231130	144500	436226830	4310	4310	4310	4310	1
376	20231130	144400	436222520	4310	4310	4310	4310	183
377	20231130	144300	435433790	4305	4310	4310	4305	5
378	20231130	144200	435412260	4300	4300	4300	4300	1000
379	20231130	144100	431112260	4295	4295	4295	4295	0
380	20231130	144000	431112260	4295	4295	4295	4295	0
381	20231130	143900	431112260	4295	4295	4295	4295	0
382	20231130	143800	431112260	4295	4295	4295	4295	1
383	20231130	143700	431107965	4300	4320	4320	4300	6000
384	20231130	143600	405287495	4320	4320	4320	4320	0
385	20231130	143500	405287495	4320	4320	4320	4320	0
386	20231130	143400	405287495	4320	4320	4320	4320	100
387	20231130	143300	404855495	4320	4320	4320	4320	31
388	20231130	143200	404721575	4320	4320	4320	4320	0
389	20231130	143100	404721575	4320	4320	4320	4320	12
390	20231130	143000	404669735	4320	4320	4320	4320	0
391	20231130	142900	404669735	4320	4320	4320	4320	39
392	20231130	142800	404501255	4305	4305	4305	4305	0
393	20231130	142700	404501255	4305	4305	4305	4305	0
394	20231130	142600	404501255	4305	4305	4305	4305	0
395	20231130	142500	404501255	4305	4305	4305	4305	0
396	20231130	142400	404501255	4305	4305	4305	4305	0
397	20231130	142300	404501255	4305	4305	4305	4305	111
398	20231130	142200	404023400	4305	4300	4305	4300	2
399	20231130	142100	404014795	4340	4300	4340	4300	1505
400	20231130	142000	397500170	4300	4295	4300	4295	184
401	20231130	141900	396709885	4300	4325	4325	4300	7
402	20231130	141800	396679760	4325	4325	4325	4325	1
403	20231130	141700	396675435	4325	4300	4325	4295	1501
404	20231130	141600	390223185	4300	4300	4300	4300	2
405	20231130	141500	390214585	4325	4325	4325	4325	30
406	20231130	141400	390084835	4325	4325	4325	4325	2
407	20231130	141300	390076185	4325	4325	4325	4325	10
408	20231130	141200	390032935	4325	4335	4335	4300	384
409	20231130	141100	388381675	4300	4340	4340	4300	301
410	20231130	141000	387086765	4300	4300	4300	4300	0
411	20231130	140900	387086765	4300	4310	4310	4300	500
412	20231130	140800	384935535	4310	4310	4310	4310	510
413	20231130	140700	382737435	4305	4310	4310	4305	497
414	20231130	140600	380597655	4310	4325	4325	4310	4000
415	20231130	140500	363340815	4325	4325	4325	4325	0
416	20231130	140400	363340815	4325	4330	4330	4325	314
417	20231130	140300	361982715	4330	4330	4330	4330	23
418	20231130	140200	361883125	4330	4340	4340	4330	4500
419	20231130	140100	342381675	4345	4355	4355	4345	5700
420	20231130	140000	317601785	4365	4365	4365	4365	10
421	20231130	135900	317558135	4365	4365	4365	4365	0
422	20231130	135800	317558135	4365	4365	4365	4365	0
423	20231130	135700	317558135	4365	4365	4365	4365	0
424	20231130	135600	317558135	4365	4365	4365	4365	0
425	20231130	135500	317558135	4365	4365	4365	4365	1
426	20231130	135400	317553770	4350	4350	4350	4350	0
427	20231130	135300	317553770	4350	4350	4350	4350	0
428	20231130	135200	317553770	4350	4350	4350	4350	0
429	20231130	135100	317553770	4350	4350	4350	4350	0
430	20231130	135000	317553770	4350	4350	4350	4350	0
431	20231130	134900	317553770	4350	4350	4350	4350	1
432	20231130	134800	317549420	4350	4350	4350	4350	217
433	20231130	134700	316605470	4360	4360	4360	4360	0
434	20231130	134600	316605470	4360	4360	4360	4360	12
435	20231130	134500	316553150	4360	4360	4360	4360	0
436	20231130	134400	316553150	4360	4360	4360	4360	0
437	20231130	134300	316553150	4360	4350	4360	4350	4
438	20231130	134200	316535740	4360	4360	4360	4360	0
439	20231130	134100	316535740	4360	4360	4360	4360	47
440	20231130	134000	316330820	4360	4360	4360	4360	309
441	20231130	133900	314983580	4360	4360	4360	4360	0
442	20231130	133800	314983580	4360	4360	4360	4360	0
443	20231130	133700	314983580	4360	4360	4360	4360	0
444	20231130	133600	314983580	4360	4360	4360	4360	1
445	20231130	133500	314979220	4335	4335	4335	4335	0
446	20231130	133400	314979220	4335	4355	4355	4335	1332
447	20231130	133300	309202425	4340	4340	4340	4340	0
448	20231130	133200	309202425	4340	4340	4340	4340	0
449	20231130	133100	309202425	4340	4340	4340	4340	800
450	20231130	133000	305730425	4360	4360	4360	4360	0
451	20231130	132900	305730425	4360	4330	4360	4330	564
452	20231130	132800	303273305	4330	4330	4330	4330	0
453	20231130	132700	303273305	4330	4330	4330	4330	0
454	20231130	132600	303273305	4330	4340	4340	4330	391
455	20231130	132500	301580265	4340	4345	4345	4330	2147
456	20231130	132400	292272885	4350	4350	4350	4350	204
457	20231130	132300	291385485	4350	4350	4350	4350	700
458	20231130	132200	288340485	4370	4370	4370	4370	111
459	20231130	132100	287855415	4370	4370	4370	4370	0
460	20231130	132000	287855415	4370	4370	4370	4370	1
461	20231130	131900	287851045	4345	4345	4345	4345	0
462	20231130	131800	287851045	4345	4335	4345	4335	168
463	20231130	131700	287122475	4335	4345	4345	4335	240
464	20231130	131600	286081975	4335	4335	4335	4335	0
465	20231130	131500	286081975	4335	4345	4345	4335	1466
466	20231130	131400	279722505	4345	4345	4345	4345	0
467	20231130	131300	279722505	4345	4350	4350	4345	201
468	20231130	131200	278848905	4350	4350	4350	4350	149
469	20231130	131100	278200755	4370	4370	4370	4370	26
470	20231130	131000	278087135	4370	4370	4370	4370	0
471	20231130	130900	278087135	4370	4370	4370	4370	0
472	20231130	130800	278087135	4370	4370	4370	4370	0
473	20231130	130700	278087135	4370	4370	4370	4370	17
474	20231130	130600	278012845	4350	4350	4350	4350	0
475	20231130	130500	278012845	4350	4350	4350	4350	0
476	20231130	130400	278012845	4350	4350	4350	4350	0
477	20231130	130300	278012845	4350	4350	4350	4350	0
478	20231130	130200	278012845	4350	4345	4350	4345	103
479	20231130	130100	277564810	4345	4370	4370	4345	51
480	20231130	130000	277343190	4345	4350	4350	4345	200
481	20231130	125900	276473985	4370	4360	4370	4360	11
482	20231130	125800	276426015	4360	4360	4360	4360	0
483	20231130	125700	276426015	4360	4360	4360	4360	0
484	20231130	125600	276426015	4360	4360	4360	4360	30
485	20231130	125500	276295215	4360	4360	4360	4360	1
486	20231130	125400	276290855	4380	4380	4380	4380	0
487	20231130	125300	276290855	4380	4380	4380	4380	0
488	20231130	125200	276290855	4380	4380	4380	4380	33
489	20231130	125100	276146315	4380	4380	4380	4380	46
490	20231130	125000	275944835	4380	4380	4380	4380	0
491	20231130	124900	275944835	4380	4380	4380	4380	102
492	20231130	124800	275498075	4380	4380	4380	4380	0
493	20231130	124700	275498075	4380	4380	4380	4380	1
494	20231130	124600	275493695	4365	4365	4365	4365	110
495	20231130	124500	275013545	4365	4365	4365	4365	0
496	20231130	124400	275013545	4365	4365	4365	4365	20
497	20231130	124300	274926245	4365	4365	4365	4365	0
498	20231130	124200	274926245	4365	4365	4365	4365	0
499	20231130	124100	274926245	4365	4370	4375	4365	125
500	20231130	124000	274379885	4375	4375	4375	4375	200
501	20231130	123900	273504885	4375	4375	4375	4375	0
502	20231130	123800	273504885	4375	4375	4375	4375	45
503	20231130	123700	273308010	4375	4370	4375	4370	232
504	20231130	123600	272294165	4345	4365	4385	4345	3044
505	20231130	123500	259051500	4370	4390	4390	4370	2469
506	20231130	123400	248213920	4395	4395	4395	4395	804
507	20231130	123300	244680340	4395	4395	4395	4395	30
508	20231130	123200	244548490	4395	4395	4395	4395	1
509	20231130	123100	244544095	4395	4395	4395	4395	0
510	20231130	123000	244544095	4395	4395	4395	4395	0
511	20231130	122900	244544095	4395	4395	4395	4395	4841
512	20231130	122800	223267900	4380	4380	4380	4380	0
513	20231130	122700	223267900	4380	4380	4380	4380	0
514	20231130	122600	223267900	4380	4380	4380	4380	0
515	20231130	122500	223267900	4380	4380	4380	4380	20
516	20231130	122400	223180300	4390	4390	4390	4390	0
517	20231130	122300	223180300	4390	4390	4390	4390	20
518	20231130	122200	223092500	4390	4390	4390	4390	0
519	20231130	122100	223092500	4390	4390	4390	4390	0
520	20231130	122000	223092500	4390	4390	4395	4390	279
521	20231130	121900	221866715	4370	4370	4370	4370	0
522	20231130	121800	221866715	4370	4370	4370	4370	0
523	20231130	121700	221866715	4370	4370	4370	4370	17
524	20231130	121600	221792425	4390	4390	4390	4390	6
525	20231130	121500	221766085	4395	4385	4395	4385	23
526	20231130	121400	221665200	4385	4385	4385	4385	0
527	20231130	121300	221665200	4385	4385	4385	4385	15
528	20231130	121200	221599425	4385	4385	4385	4385	0
529	20231130	121100	221599425	4385	4385	4385	4385	0
530	20231130	121000	221599425	4385	4385	4385	4385	0
531	20231130	120900	221599425	4385	4385	4385	4385	5
532	20231130	120800	221577500	4385	4385	4385	4385	1
533	20231130	120700	221573115	4380	4380	4380	4380	0
534	20231130	120600	221573115	4380	4385	4385	4380	914
535	20231130	120500	217568025	4385	4380	4385	4380	215
536	20231130	120400	216625325	4380	4380	4380	4380	228
537	20231130	120300	215626685	4380	4380	4380	4380	0
538	20231130	120200	215626685	4380	4380	4380	4380	348
539	20231130	120100	214102445	4380	4380	4380	4380	11
540	20231130	120000	214054265	4385	4385	4385	4385	1
541	20231130	115900	214049880	4385	4360	4395	4360	819
542	20231130	115800	210478955	4355	4355	4395	4355	539
543	20231130	115700	208131270	4360	4370	4375	4360	724
544	20231130	115600	204973120	4370	4370	4370	4370	0
545	20231130	115500	204973120	4370	4370	4370	4370	44
546	20231130	115400	204780840	4375	4375	4375	4375	0
547	20231130	115300	204780840	4375	4370	4375	4370	15
548	20231130	115200	204715265	4370	4375	4375	4370	39
549	20231130	115100	204544745	4375	4375	4375	4375	0
550	20231130	115000	204544745	4375	4380	4395	4375	171
551	20231130	114900	203796100	4375	4375	4375	4375	0
552	20231130	114800	203796100	4375	4375	4375	4375	0
553	20231130	114700	203796100	4375	4375	4375	4375	0
554	20231130	114600	203796100	4375	4380	4380	4375	356
555	20231130	114500	202237370	4395	4395	4395	4395	100
556	20231130	114400	201797870	4395	4395	4395	4395	2
557	20231130	114300	201789080	4395	4395	4395	4395	0
558	20231130	114200	201789080	4395	4395	4395	4395	0
559	20231130	114100	201789080	4395	4395	4395	4395	18
560	20231130	114000	201709970	4395	4395	4395	4395	120
561	20231130	113900	201182570	4395	4395	4395	4395	1
562	20231130	113800	201178175	4370	4370	4370	4370	0
563	20231130	113700	201178175	4370	4370	4370	4370	0
564	20231130	113600	201178175	4370	4370	4370	4370	0
565	20231130	113500	201178175	4370	4370	4370	4370	10
566	20231130	113400	201134475	4370	4370	4370	4370	168
567	20231130	113300	200400315	4370	4370	4370	4370	272
568	20231130	113200	199211675	4370	4365	4370	4365	268
569	20231130	113100	198041795	4365	4365	4365	4365	129
570	20231130	113000	197478710	4365	4370	4370	4365	149
571	20231130	112900	196828220	4370	4380	4380	4370	600
572	20231130	112800	194204570	4380	4380	4380	4380	11
573	20231130	112700	194156390	4380	4380	4380	4380	120
574	20231130	112600	193630790	4400	4400	4400	4400	0
575	20231130	112500	193630790	4400	4365	4400	4365	30
576	20231130	112400	193499420	4365	4390	4390	4355	2696
577	20231130	112300	181737290	4395	4395	4395	4395	4
578	20231130	112200	181719710	4380	4380	4380	4380	200
579	20231130	112100	180843710	4380	4380	4380	4380	0
580	20231130	112000	180843710	4380	4380	4380	4380	50
581	20231130	111900	180624710	4380	4380	4380	4380	0
582	20231130	111800	180624710	4380	4380	4380	4380	0
583	20231130	111700	180624710	4380	4385	4385	4375	277
584	20231130	111600	179411225	4390	4390	4390	4390	55
585	20231130	111500	179169775	4400	4400	4400	4400	10
586	20231130	111400	179125775	4400	4400	4400	4400	78
587	20231130	111300	178782575	4390	4390	4390	4390	0
588	20231130	111200	178782575	4390	4380	4400	4380	140
589	20231130	111100	178167775	4385	4385	4385	4385	0
590	20231130	111000	178167775	4385	4385	4385	4385	0
591	20231130	110900	178167775	4385	4385	4385	4385	0
592	20231130	110800	178167775	4385	4385	4385	4385	100
593	20231130	110700	177729275	4385	4400	4400	4385	51
594	20231130	110600	177504890	4400	4400	4400	4400	1
595	20231130	110500	177500490	4370	4370	4370	4370	0
596	20231130	110400	177500490	4370	4370	4370	4370	0
597	20231130	110300	177500490	4370	4370	4370	4370	0
598	20231130	110200	177500490	4370	4370	4370	4370	0
599	20231130	110100	177500490	4370	4370	4370	4370	0
600	20231130	110000	177500490	4370	4370	4370	4370	2
601	20231130	105900	177491750	4385	4385	4385	4385	0
602	20231130	105800	177491750	4385	4385	4385	4385	0
603	20231130	105700	177491750	4385	4385	4385	4385	0
604	20231130	105600	177491750	4385	4385	4385	4385	0
605	20231130	105500	177491750	4385	4385	4385	4385	0
606	20231130	105400	177491750	4385	4385	4385	4385	165
607	20231130	105300	176768225	4375	4390	4390	4375	537
608	20231130	105200	174412295	4390	4390	4390	4390	51
609	20231130	105100	174188405	4390	4390	4390	4390	130
610	20231130	105000	173617705	4390	4390	4390	4390	0
611	20231130	104900	173617705	4390	4390	4390	4390	4
612	20231130	104800	173600145	4390	4390	4390	4390	0
613	20231130	104700	173600145	4390	4390	4390	4390	0
614	20231130	104600	173600145	4390	4390	4390	4390	0
615	20231130	104500	173600145	4390	4390	4390	4390	3
616	20231130	104400	173586975	4375	4375	4375	4375	0
617	20231130	104300	173586975	4375	4375	4375	4375	0
618	20231130	104200	173586975	4375	4375	4375	4375	41
619	20231130	104100	173407600	4375	4375	4375	4375	69
620	20231130	104000	173105725	4360	4375	4375	4360	2
621	20231130	103900	173096990	4360	4365	4365	4360	750
622	20231130	103800	169824545	4365	4365	4365	4365	30
623	20231130	103700	169693595	4365	4375	4375	4365	1228
624	20231130	103600	164327385	4380	4385	4385	4380	444
625	20231130	103500	162382310	4385	4390	4390	4385	500
626	20231130	103400	160189460	4390	4395	4395	4390	1000
627	20231130	103300	155799410	4385	4405	4405	4385	4000
628	20231130	103200	138246330	4405	4405	4405	4405	1
629	20231130	103100	138241925	4410	4410	4410	4410	0
630	20231130	103000	138241925	4410	4410	4410	4410	10
631	20231130	102900	138197825	4410	4410	4410	4410	20
632	20231130	102800	138109625	4410	4410	4410	4410	10
633	20231130	102700	138065525	4410	4410	4410	4410	0
634	20231130	102600	138065525	4410	4410	4410	4410	0
635	20231130	102500	138065525	4410	4410	4410	4410	0
636	20231130	102400	138065525	4410	4410	4410	4410	10
637	20231130	102300	138021425	4410	4410	4410	4410	330
638	20231130	102200	136566125	4425	4425	4425	4425	0
639	20231130	102100	136566125	4425	4425	4425	4425	0
640	20231130	102000	136566125	4425	4425	4425	4425	0
641	20231130	101900	136566125	4425	4425	4425	4425	0
642	20231130	101800	136566125	4425	4425	4425	4425	0
643	20231130	101700	136566125	4425	4425	4425	4425	0
644	20231130	101600	136566125	4425	4425	4425	4425	0
645	20231130	101500	136566125	4425	4425	4425	4425	0
646	20231130	101400	136566125	4425	4425	4425	4425	1
647	20231130	101300	136561700	4380	4430	4430	4380	25
648	20231130	101200	136452150	4375	4370	4375	4370	32
649	20231130	101100	136312200	4370	4370	4370	4370	0
650	20231130	101000	136312200	4370	4365	4370	4365	2013
651	20231130	100900	127523955	4365	4370	4370	4365	1650
652	20231130	100800	120317110	4375	4380	4380	4375	268
653	20231130	100700	119144060	4400	4415	4415	4400	45
654	20231130	100600	118945685	4430	4390	4450	4390	524
655	20231130	100500	116630010	4380	4380	4380	4380	13
656	20231130	100400	116573070	4380	4380	4380	4380	337
657	20231130	100300	115097010	4380	4380	4380	4380	0
658	20231130	100200	115097010	4380	4380	4380	4380	100
659	20231130	100100	114659010	4395	4395	4395	4395	10
660	20231130	100000	114615060	4395	4400	4400	4395	116
661	20231130	095900	114105165	4400	4400	4400	4400	2
662	20231130	095800	114096365	4400	4405	4405	4400	52
663	20231130	095700	113867315	4400	4400	4400	4400	12
664	20231130	095600	113814515	4400	4400	4400	4400	10
665	20231130	095500	113770515	4405	4405	4405	4405	0
666	20231130	095400	113770515	4405	4375	4405	4375	245
667	20231130	095300	112696990	4375	4375	4375	4375	200
668	20231130	095200	111821990	4375	4380	4380	4375	268
669	20231130	095100	110649240	4375	4375	4375	4375	0
670	20231130	095000	110649240	4375	4375	4375	4375	0
671	20231130	094900	110649240	4375	4380	4380	4375	1317
672	20231130	094800	104884865	4380	4400	4400	4380	420
673	20231130	094700	103041430	4405	4410	4410	4405	135
674	20231130	094600	102446740	4405	4405	4405	4405	0
675	20231130	094500	102446740	4405	4405	4405	4405	0
676	20231130	094400	102446740	4405	4405	4405	4405	0
677	20231130	094300	102446740	4405	4405	4405	4405	0
678	20231130	094200	102446740	4405	4405	4405	4405	3
679	20231130	094100	102433525	4415	4410	4415	4410	57
680	20231130	094000	102181945	4405	4400	4405	4400	13
681	20231130	093900	102124700	4390	4390	4390	4390	23
682	20231130	093800	102023730	4390	4390	4390	4385	651
683	20231130	093700	99168985	4395	4395	4395	4395	100
684	20231130	093600	98729485	4400	4400	4400	4400	6
685	20231130	093500	98703085	4405	4405	4405	4405	1
686	20231130	093400	98698680	4410	4410	4410	4410	114
687	20231130	093300	98195940	4410	4410	4410	4410	1
688	20231130	093200	98191530	4415	4415	4415	4415	100
689	20231130	093100	97750030	4415	4385	4415	4385	150
690	20231130	093000	97090780	4415	4385	4415	4385	72
691	20231130	092900	96773640	4385	4385	4385	4380	343
692	20231130	092800	95269785	4385	4390	4390	4385	902
693	20231130	092700	91313515	4385	4385	4385	4385	325
694	20231130	092600	89888390	4385	4385	4385	4385	0
695	20231130	092500	89888390	4385	4385	4385	4385	955
696	20231130	092400	85700715	4385	4435	4435	4385	3696
697	20231130	092300	69386945	4435	4435	4435	4435	105
698	20231130	092200	68921270	4435	4435	4435	4435	82
699	20231130	092100	68557600	4475	4455	4480	4455	202
700	20231130	092000	67655090	4445	4445	4445	4445	5
701	20231130	091900	67632865	4435	4435	4435	4435	103
702	20231130	091800	67176060	4425	4425	4425	4425	145
703	20231130	091700	66534435	4420	4425	4425	4420	120
704	20231130	091600	66003495	4425	4425	4425	4425	47
705	20231130	091500	65795520	4425	4425	4425	4425	8
706	20231130	091400	65760120	4450	4495	4495	4425	2513
707	20231130	091300	54637090	4495	4490	4495	4490	2539
708	20231130	091200	43224325	4515	4515	4515	4515	97
709	20231130	091100	42786370	4515	4510	4515	4510	700
710	20231130	091000	39627370	4510	4500	4510	4500	205
711	20231130	090900	38704410	4500	4500	4500	4500	100
712	20231130	090800	38254410	4485	4435	4485	4435	448
713	20231130	090700	36267480	4435	4475	4475	4435	1013
714	20231130	090600	31767575	4485	4500	4500	4485	718
715	20231130	090500	28543345	4500	4500	4500	4500	160
716	20231130	090400	27823345	4510	4510	4510	4510	351
717	20231130	090300	26240335	4510	4480	4510	4480	101
718	20231130	090200	25787825	4500	4455	4505	4455	1162
719	20231130	090100	20575175	4420	4480	4480	4420	1856
720	20231130	090000	12342495	4420	4490	4490	4420	2753