KissMeData/093190/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195800	265302660	5390	5390	5390	5390	3590
3	20231130	195700	265302660	5390	5390	5390	5390	0
4	20231130	195600	265302660	5390	5390	5390	5390	0
5	20231130	195500	265302660	5390	5390	5390	5390	0
6	20231130	195400	265302660	5390	5390	5390	5390	0
7	20231130	195300	265302660	5390	5390	5390	5390	0
8	20231130	195200	265302660	5390	5390	5390	5390	0
9	20231130	195100	265302660	5390	5390	5390	5390	0
10	20231130	195000	265302660	5390	5390	5390	5390	0
11	20231130	194900	265302660	5390	5390	5390	5390	0
12	20231130	194800	265302660	5390	5390	5390	5390	0
13	20231130	194700	265302660	5390	5390	5390	5390	0
14	20231130	194600	265302660	5390	5390	5390	5390	0
15	20231130	194500	265302660	5390	5390	5390	5390	0
16	20231130	194400	265302660	5390	5390	5390	5390	0
17	20231130	194300	265302660	5390	5390	5390	5390	0
18	20231130	194200	265302660	5390	5390	5390	5390	0
19	20231130	194100	265302660	5390	5390	5390	5390	0
20	20231130	194000	265302660	5390	5390	5390	5390	0
21	20231130	193900	265302660	5390	5390	5390	5390	0
22	20231130	193800	265302660	5390	5390	5390	5390	0
23	20231130	193700	265302660	5390	5390	5390	5390	0
24	20231130	193600	265302660	5390	5390	5390	5390	0
25	20231130	193500	265302660	5390	5390	5390	5390	0
26	20231130	193400	265302660	5390	5390	5390	5390	0
27	20231130	193300	265302660	5390	5390	5390	5390	0
28	20231130	193200	265302660	5390	5390	5390	5390	0
29	20231130	193100	265302660	5390	5390	5390	5390	0
30	20231130	193000	265302660	5390	5390	5390	5390	0
31	20231130	192900	265302660	5390	5390	5390	5390	0
32	20231130	192800	265302660	5390	5390	5390	5390	3590
33	20231130	192700	265302660	5390	5390	5390	5390	0
34	20231130	192600	265302660	5390	5390	5390	5390	0
35	20231130	192500	265302660	5390	5390	5390	5390	0
36	20231130	192400	265302660	5390	5390	5390	5390	0
37	20231130	192300	265302660	5390	5390	5390	5390	0
38	20231130	192200	265302660	5390	5390	5390	5390	0
39	20231130	192100	265302660	5390	5390	5390	5390	0
40	20231130	192000	265302660	5390	5390	5390	5390	0
41	20231130	191900	265302660	5390	5390	5390	5390	0
42	20231130	191800	265302660	5390	5390	5390	5390	0
43	20231130	191700	265302660	5390	5390	5390	5390	0
44	20231130	191600	265302660	5390	5390	5390	5390	0
45	20231130	191500	265302660	5390	5390	5390	5390	0
46	20231130	191400	265302660	5390	5390	5390	5390	0
47	20231130	191300	265302660	5390	5390	5390	5390	0
48	20231130	191200	265302660	5390	5390	5390	5390	0
49	20231130	191100	265302660	5390	5390	5390	5390	0
50	20231130	191000	265302660	5390	5390	5390	5390	0
51	20231130	190900	265302660	5390	5390	5390	5390	0
52	20231130	190800	265302660	5390	5390	5390	5390	0
53	20231130	190700	265302660	5390	5390	5390	5390	0
54	20231130	190600	265302660	5390	5390	5390	5390	0
55	20231130	190500	265302660	5390	5390	5390	5390	0
56	20231130	190400	265302660	5390	5390	5390	5390	0
57	20231130	190300	265302660	5390	5390	5390	5390	0
58	20231130	190200	265302660	5390	5390	5390	5390	0
59	20231130	190100	265302660	5390	5390	5390	5390	0
60	20231130	190000	265302660	5390	5390	5390	5390	0
61	20231130	185900	265302660	5390	5390	5390	5390	0
62	20231130	185800	265302660	5390	5390	5390	5390	3590
63	20231130	185700	265302660	5390	5390	5390	5390	0
64	20231130	185600	265302660	5390	5390	5390	5390	0
65	20231130	185500	265302660	5390	5390	5390	5390	0
66	20231130	185400	265302660	5390	5390	5390	5390	0
67	20231130	185300	265302660	5390	5390	5390	5390	0
68	20231130	185200	265302660	5390	5390	5390	5390	0
69	20231130	185100	265302660	5390	5390	5390	5390	0
70	20231130	185000	265302660	5390	5390	5390	5390	0
71	20231130	184900	265302660	5390	5390	5390	5390	0
72	20231130	184800	265302660	5390	5390	5390	5390	0
73	20231130	184700	265302660	5390	5390	5390	5390	0
74	20231130	184600	265302660	5390	5390	5390	5390	0
75	20231130	184500	265302660	5390	5390	5390	5390	0
76	20231130	184400	265302660	5390	5390	5390	5390	0
77	20231130	184300	265302660	5390	5390	5390	5390	0
78	20231130	184200	265302660	5390	5390	5390	5390	0
79	20231130	184100	265302660	5390	5390	5390	5390	0
80	20231130	184000	265302660	5390	5390	5390	5390	0
81	20231130	183900	265302660	5390	5390	5390	5390	0
82	20231130	183800	265302660	5390	5390	5390	5390	0
83	20231130	183700	265302660	5390	5390	5390	5390	0
84	20231130	183600	265302660	5390	5390	5390	5390	0
85	20231130	183500	265302660	5390	5390	5390	5390	0
86	20231130	183400	265302660	5390	5390	5390	5390	0
87	20231130	183300	265302660	5390	5390	5390	5390	0
88	20231130	183200	265302660	5390	5390	5390	5390	0
89	20231130	183100	265302660	5390	5390	5390	5390	0
90	20231130	183000	265302660	5390	5390	5390	5390	0
91	20231130	182900	265302660	5390	5390	5390	5390	0
92	20231130	182800	265302660	5390	5390	5390	5390	3590
93	20231130	182700	265302660	5390	5390	5390	5390	0
94	20231130	182600	265302660	5390	5390	5390	5390	0
95	20231130	182500	265302660	5390	5390	5390	5390	0
96	20231130	182400	265302660	5390	5390	5390	5390	0
97	20231130	182300	265302660	5390	5390	5390	5390	0
98	20231130	182200	265302660	5390	5390	5390	5390	0
99	20231130	182100	265302660	5390	5390	5390	5390	0
100	20231130	182000	265302660	5390	5390	5390	5390	0
101	20231130	181900	265302660	5390	5390	5390	5390	0
102	20231130	181800	265302660	5390	5390	5390	5390	0
103	20231130	181700	265302660	5390	5390	5390	5390	0
104	20231130	181600	265302660	5390	5390	5390	5390	0
105	20231130	181500	265302660	5390	5390	5390	5390	0
106	20231130	181400	265302660	5390	5390	5390	5390	0
107	20231130	181300	265302660	5390	5390	5390	5390	0
108	20231130	181200	265302660	5390	5390	5390	5390	0
109	20231130	181100	265302660	5390	5390	5390	5390	0
110	20231130	181000	265302660	5390	5390	5390	5390	0
111	20231130	180900	265302660	5390	5390	5390	5390	0
112	20231130	180800	265302660	5390	5390	5390	5390	0
113	20231130	180700	265302660	5390	5390	5390	5390	0
114	20231130	180600	265302660	5390	5390	5390	5390	0
115	20231130	180500	265302660	5390	5390	5390	5390	0
116	20231130	180400	265302660	5390	5390	5390	5390	0
117	20231130	180300	265302660	5390	5390	5390	5390	0
118	20231130	180200	265302660	5390	5390	5390	5390	0
119	20231130	180100	265302660	5390	5390	5390	5390	0
120	20231130	180000	265302660	5390	5390	5390	5390	0
121	20231130	175900	265302660	5390	5390	5390	5390	0
122	20231130	175800	265302660	5390	5390	5390	5390	3590
123	20231130	175700	265302660	5390	5390	5390	5390	0
124	20231130	175600	265302660	5390	5390	5390	5390	0
125	20231130	175500	265302660	5390	5390	5390	5390	0
126	20231130	175400	265302660	5390	5390	5390	5390	0
127	20231130	175300	265302660	5390	5390	5390	5390	0
128	20231130	175200	265302660	5390	5390	5390	5390	0
129	20231130	175100	265302660	5390	5390	5390	5390	0
130	20231130	175000	265302660	5390	5390	5390	5390	0
131	20231130	174900	265302660	5390	5390	5390	5390	0
132	20231130	174800	265302660	5390	5390	5390	5390	0
133	20231130	174700	265302660	5390	5390	5390	5390	0
134	20231130	174600	265302660	5390	5390	5390	5390	0
135	20231130	174500	265302660	5390	5390	5390	5390	0
136	20231130	174400	265302660	5390	5390	5390	5390	0
137	20231130	174300	265302660	5390	5390	5390	5390	0
138	20231130	174200	265302660	5390	5390	5390	5390	0
139	20231130	174100	265302660	5390	5390	5390	5390	0
140	20231130	174000	265302660	5390	5390	5390	5390	0
141	20231130	173900	265302660	5390	5390	5390	5390	0
142	20231130	173800	265302660	5390	5390	5390	5390	0
143	20231130	173700	265302660	5390	5390	5390	5390	0
144	20231130	173600	265302660	5390	5390	5390	5390	0
145	20231130	173500	265302660	5390	5390	5390	5390	0
146	20231130	173400	265302660	5390	5390	5390	5390	0
147	20231130	173300	265302660	5390	5390	5390	5390	0
148	20231130	173200	265302660	5390	5390	5390	5390	0
149	20231130	173100	265302660	5390	5390	5390	5390	0
150	20231130	173000	265302660	5390	5390	5390	5390	0
151	20231130	172900	265302660	5390	5390	5390	5390	0
152	20231130	172800	265302660	5390	5390	5390	5390	3590
153	20231130	172700	265302660	5390	5390	5390	5390	0
154	20231130	172600	265302660	5390	5390	5390	5390	0
155	20231130	172500	265302660	5390	5390	5390	5390	0
156	20231130	172400	265302660	5390	5390	5390	5390	0
157	20231130	172300	265302660	5390	5390	5390	5390	0
158	20231130	172200	265302660	5390	5390	5390	5390	0
159	20231130	172100	265302660	5390	5390	5390	5390	0
160	20231130	172000	265302660	5390	5390	5390	5390	0
161	20231130	171900	265302660	5390	5390	5390	5390	0
162	20231130	171800	265302660	5390	5390	5390	5390	0
163	20231130	171700	265302660	5390	5390	5390	5390	0
164	20231130	171600	265302660	5390	5390	5390	5390	0
165	20231130	171500	265302660	5390	5390	5390	5390	0
166	20231130	171400	265302660	5390	5390	5390	5390	0
167	20231130	171300	265302660	5390	5390	5390	5390	0
168	20231130	171200	265302660	5390	5390	5390	5390	0
169	20231130	171100	265302660	5390	5390	5390	5390	0
170	20231130	171000	265302660	5390	5390	5390	5390	0
171	20231130	170900	265302660	5390	5390	5390	5390	0
172	20231130	170800	265302660	5390	5390	5390	5390	0
173	20231130	170700	265302660	5390	5390	5390	5390	0
174	20231130	170600	265302660	5390	5390	5390	5390	0
175	20231130	170500	265302660	5390	5390	5390	5390	0
176	20231130	170400	265302660	5390	5390	5390	5390	0
177	20231130	170300	265302660	5390	5390	5390	5390	0
178	20231130	170200	265302660	5390	5390	5390	5390	0
179	20231130	170100	265302660	5390	5390	5390	5390	0
180	20231130	170000	265302660	5390	5390	5390	5390	0
181	20231130	165900	265302660	5390	5390	5390	5390	0
182	20231130	165800	265302660	5390	5390	5390	5390	3590
183	20231130	165700	265302660	5390	5390	5390	5390	0
184	20231130	165600	265302660	5390	5390	5390	5390	0
185	20231130	165500	265302660	5390	5390	5390	5390	0
186	20231130	165400	265302660	5390	5390	5390	5390	0
187	20231130	165300	265302660	5390	5390	5390	5390	0
188	20231130	165200	265302660	5390	5390	5390	5390	0
189	20231130	165100	265302660	5390	5390	5390	5390	0
190	20231130	165000	265302660	5390	5390	5390	5390	0
191	20231130	164900	265302660	5390	5390	5390	5390	0
192	20231130	164800	265302660	5390	5390	5390	5390	0
193	20231130	164700	265302660	5390	5390	5390	5390	0
194	20231130	164600	265302660	5390	5390	5390	5390	0
195	20231130	164500	265302660	5390	5390	5390	5390	0
196	20231130	164400	265302660	5390	5390	5390	5390	0
197	20231130	164300	265302660	5390	5390	5390	5390	0
198	20231130	164200	265302660	5390	5390	5390	5390	0
199	20231130	164100	265302660	5390	5390	5390	5390	0
200	20231130	164000	265302660	5390	5390	5390	5390	0
201	20231130	163900	265302660	5390	5390	5390	5390	0
202	20231130	163800	265302660	5390	5390	5390	5390	0
203	20231130	163700	265302660	5390	5390	5390	5390	0
204	20231130	163600	265302660	5390	5390	5390	5390	0
205	20231130	163500	265302660	5390	5390	5390	5390	0
206	20231130	163400	265302660	5390	5390	5390	5390	0
207	20231130	163300	265302660	5390	5390	5390	5390	0
208	20231130	163200	265302660	5390	5390	5390	5390	0
209	20231130	163100	265302660	5390	5390	5390	5390	0
210	20231130	163000	265302660	5390	5390	5390	5390	0
211	20231130	162900	265302660	5390	5390	5390	5390	0
212	20231130	162800	265302660	5390	5390	5390	5390	3590
213	20231130	162700	265302660	5390	5390	5390	5390	0
214	20231130	162600	265302660	5390	5390	5390	5390	0
215	20231130	162500	265302660	5390	5390	5390	5390	0
216	20231130	162400	265302660	5390	5390	5390	5390	0
217	20231130	162300	265302660	5390	5390	5390	5390	0
218	20231130	162200	265302660	5390	5390	5390	5390	0
219	20231130	162100	265302660	5390	5390	5390	5390	0
220	20231130	162000	265302660	5390	5390	5390	5390	0
221	20231130	161900	265302660	5390	5390	5390	5390	0
222	20231130	161800	265302660	5390	5390	5390	5390	0
223	20231130	161700	265302660	5390	5390	5390	5390	0
224	20231130	161600	265302660	5390	5390	5390	5390	0
225	20231130	161500	265302660	5390	5390	5390	5390	0
226	20231130	161400	265302660	5390	5390	5390	5390	0
227	20231130	161300	265302660	5390	5390	5390	5390	0
228	20231130	161200	265302660	5390	5390	5390	5390	0
229	20231130	161100	265302660	5390	5390	5390	5390	0
230	20231130	161000	265302660	5390	5390	5390	5390	0
231	20231130	160900	265302660	5390	5390	5390	5390	0
232	20231130	160800	265302660	5390	5390	5390	5390	0
233	20231130	160700	265302660	5390	5390	5390	5390	0
234	20231130	160600	265302660	5390	5390	5390	5390	0
235	20231130	160500	265302660	5390	5390	5390	5390	0
236	20231130	160400	265302660	5390	5390	5390	5390	0
237	20231130	160300	265302660	5390	5390	5390	5390	0
238	20231130	160200	265302660	5390	5390	5390	5390	0
239	20231130	160100	265302660	5390	5390	5390	5390	0
240	20231130	160000	265302660	5390	5390	5390	5390	0
241	20231130	155900	265302660	5390	5390	5390	5390	0
242	20231130	155800	265302660	5390	5390	5390	5390	3590
243	20231130	155700	265302660	5390	5390	5390	5390	0
244	20231130	155600	265302660	5390	5390	5390	5390	0
245	20231130	155500	265302660	5390	5390	5390	5390	0
246	20231130	155400	265302660	5390	5390	5390	5390	0
247	20231130	155300	265302660	5390	5390	5390	5390	0
248	20231130	155200	265302660	5390	5390	5390	5390	0
249	20231130	155100	265302660	5390	5390	5390	5390	0
250	20231130	155000	265302660	5390	5390	5390	5390	0
251	20231130	154900	265302660	5390	5390	5390	5390	0
252	20231130	154800	265302660	5390	5390	5390	5390	0
253	20231130	154700	265302660	5390	5390	5390	5390	0
254	20231130	154600	265302660	5390	5390	5390	5390	0
255	20231130	154500	265302660	5390	5390	5390	5390	0
256	20231130	154400	265302660	5390	5390	5390	5390	0
257	20231130	154300	265302660	5390	5390	5390	5390	0
258	20231130	154200	265302660	5390	5390	5390	5390	0
259	20231130	154100	265302660	5390	5390	5390	5390	0
260	20231130	154000	265302660	5390	5390	5390	5390	0
261	20231130	153900	265302660	5390	5390	5390	5390	0
262	20231130	153800	265302660	5390	5390	5390	5390	0
263	20231130	153700	265302660	5390	5390	5390	5390	0
264	20231130	153600	265302660	5390	5390	5390	5390	0
265	20231130	153500	265302660	5390	5390	5390	5390	0
266	20231130	153400	265302660	5390	5390	5390	5390	0
267	20231130	153300	265302660	5390	5390	5390	5390	0
268	20231130	153200	265302660	5390	5390	5390	5390	0
269	20231130	153100	265302660	5390	5390	5390	5390	0
270	20231130	153000	265302660	5390	5390	5390	5390	3590
271	20231130	152900	245952560	5400	5400	5400	5400	0
272	20231130	152800	245952560	5400	5400	5400	5400	0
273	20231130	152700	245952560	5400	5400	5400	5400	0
274	20231130	152600	245952560	5400	5400	5400	5400	0
275	20231130	152500	245952560	5400	5400	5400	5400	0
276	20231130	152400	245952560	5400	5400	5400	5400	0
277	20231130	152300	245952560	5400	5400	5400	5400	0
278	20231130	152200	245952560	5400	5400	5400	5400	0
279	20231130	152100	245952560	5400	5400	5400	5400	0
280	20231130	152000	245952560	5400	5400	5400	5400	0
281	20231130	151900	245952560	5400	5400	5400	5400	34
282	20231130	151800	245768960	5400	5400	5400	5400	75
283	20231130	151700	245363960	5400	5400	5400	5400	49
284	20231130	151600	245099360	5400	5400	5400	5400	22
285	20231130	151500	244980560	5400	5400	5400	5400	367
286	20231130	151400	242998760	5400	5400	5400	5400	28
287	20231130	151300	242847560	5400	5400	5400	5400	93
288	20231130	151200	242345360	5400	5400	5400	5400	37
289	20231130	151100	242145560	5400	5400	5400	5400	0
290	20231130	151000	242145560	5400	5400	5400	5400	55
291	20231130	150900	241848560	5400	5400	5400	5400	0
292	20231130	150800	241848560	5400	5400	5400	5400	17
293	20231130	150700	241756760	5400	5400	5400	5400	0
294	20231130	150600	241756760	5400	5400	5400	5400	0
295	20231130	150500	241756760	5400	5380	5400	5380	1271
296	20231130	150400	234896550	5380	5380	5380	5380	0
297	20231130	150300	234896550	5380	5380	5380	5380	53
298	20231130	150200	234611410	5400	5390	5400	5380	125
299	20231130	150100	233938640	5380	5380	5380	5380	0
300	20231130	150000	233938640	5380	5380	5380	5380	43
301	20231130	145900	233707300	5380	5380	5380	5380	45
302	20231130	145800	233465200	5400	5400	5400	5400	1
303	20231130	145700	233459800	5380	5380	5380	5380	52
304	20231130	145600	233180040	5380	5380	5380	5380	0
305	20231130	145500	233180040	5380	5390	5390	5380	27
306	20231130	145400	233034770	5380	5380	5380	5380	140
307	20231130	145300	232281570	5380	5380	5380	5380	0
308	20231130	145200	232281570	5380	5380	5380	5380	54
309	20231130	145100	231991050	5380	5380	5380	5380	0
310	20231130	145000	231991050	5380	5380	5380	5380	65
311	20231130	144900	231641350	5380	5380	5380	5380	1
312	20231130	144800	231635970	5380	5380	5380	5380	0
313	20231130	144700	231635970	5380	5380	5380	5380	84
314	20231130	144600	231184050	5390	5390	5390	5390	20
315	20231130	144500	231076250	5380	5390	5390	5380	32
316	20231130	144400	230903940	5380	5390	5390	5380	54
317	20231130	144300	230613330	5380	5380	5380	5380	33
318	20231130	144200	230435790	5380	5380	5380	5380	0
319	20231130	144100	230435790	5380	5380	5380	5380	0
320	20231130	144000	230435790	5380	5380	5380	5380	110
321	20231130	143900	229843990	5380	5380	5380	5380	46
322	20231130	143800	229596510	5380	5380	5380	5380	1
323	20231130	143700	229591130	5380	5380	5380	5380	0
324	20231130	143600	229591130	5380	5380	5380	5380	0
325	20231130	143500	229591130	5380	5380	5380	5380	54
326	20231130	143400	229300610	5380	5380	5380	5380	52
327	20231130	143300	229020850	5380	5380	5380	5380	0
328	20231130	143200	229020850	5380	5380	5380	5380	0
329	20231130	143100	229020850	5380	5380	5380	5380	0
330	20231130	143000	229020850	5380	5380	5380	5380	100
331	20231130	142900	228482850	5380	5380	5380	5380	49
332	20231130	142800	228219230	5380	5380	5380	5380	0
333	20231130	142700	228219230	5380	5380	5380	5380	58
334	20231130	142600	227907190	5380	5380	5380	5380	31
335	20231130	142500	227740410	5380	5390	5390	5380	169
336	20231130	142400	226830140	5390	5390	5390	5390	75
337	20231130	142300	226425890	5390	5390	5390	5390	0
338	20231130	142200	226425890	5390	5390	5390	5390	0
339	20231130	142100	226425890	5390	5390	5390	5390	0
340	20231130	142000	226425890	5390	5390	5390	5390	55
341	20231130	141900	226129440	5390	5390	5390	5390	0
342	20231130	141800	226129440	5390	5390	5390	5390	97
343	20231130	141700	225606610	5390	5390	5390	5390	0
344	20231130	141600	225606610	5390	5390	5390	5390	0
345	20231130	141500	225606610	5390	5390	5390	5390	44
346	20231130	141400	225369450	5390	5390	5390	5390	0
347	20231130	141300	225369450	5390	5390	5390	5390	0
348	20231130	141200	225369450	5390	5390	5390	5390	0
349	20231130	141100	225369450	5390	5390	5390	5390	55
350	20231130	141000	225073000	5390	5400	5400	5390	43
351	20231130	140900	224841220	5390	5390	5390	5390	0
352	20231130	140800	224841220	5390	5390	5390	5390	73
353	20231130	140700	224447750	5390	5390	5390	5390	0
354	20231130	140600	224447750	5390	5390	5390	5390	51
355	20231130	140500	224172860	5390	5390	5390	5390	11
356	20231130	140400	224113570	5390	5390	5390	5390	51
357	20231130	140300	223838680	5410	5410	5410	5410	0
358	20231130	140200	223838680	5410	5410	5410	5410	0
359	20231130	140100	223838680	5410	5410	5410	5410	55
360	20231130	140000	223541130	5390	5390	5390	5390	94
361	20231130	135900	223034470	5410	5410	5410	5410	0
362	20231130	135800	223034470	5410	5410	5410	5410	1
363	20231130	135700	223029060	5390	5400	5400	5390	49
364	20231130	135600	222764850	5390	5390	5390	5390	0
365	20231130	135500	222764850	5390	5400	5400	5390	74
366	20231130	135400	222365890	5380	5380	5380	5380	0
367	20231130	135300	222365890	5380	5380	5380	5380	0
368	20231130	135200	222365890	5380	5380	5380	5380	0
369	20231130	135100	222365890	5380	5380	5380	5380	0
370	20231130	135000	222365890	5380	5410	5410	5380	295
371	20231130	134900	220773570	5400	5400	5400	5400	0
372	20231130	134800	220773570	5400	5400	5400	5400	0
373	20231130	134700	220773570	5400	5400	5400	5400	0
374	20231130	134600	220773570	5400	5400	5400	5400	0
375	20231130	134500	220773570	5400	5400	5400	5400	11
376	20231130	134400	220714170	5410	5410	5410	5410	0
377	20231130	134300	220714170	5410	5410	5410	5410	101
378	20231130	134200	220167760	5420	5420	5420	5420	17
379	20231130	134100	220075620	5420	5420	5420	5420	22
380	20231130	134000	219956380	5420	5410	5420	5410	3
381	20231130	133900	219940140	5410	5410	5410	5410	7
382	20231130	133800	219902270	5400	5400	5400	5400	0
383	20231130	133700	219902270	5400	5400	5400	5400	0
384	20231130	133600	219902270	5400	5380	5400	5380	399
385	20231130	133500	217748730	5380	5390	5390	5380	13
386	20231130	133400	217678710	5390	5390	5390	5390	48
387	20231130	133300	217419990	5390	5390	5390	5390	0
388	20231130	133200	217419990	5390	5390	5390	5390	44
389	20231130	133100	217182830	5380	5380	5380	5380	0
390	20231130	133000	217182830	5380	5390	5390	5380	154
391	20231130	132900	216353310	5380	5380	5380	5380	68
392	20231130	132800	215987470	5380	5380	5380	5380	0
393	20231130	132700	215987470	5380	5380	5380	5380	47
394	20231130	132600	215734610	5380	5380	5380	5380	0
395	20231130	132500	215734610	5380	5380	5380	5380	22
396	20231130	132400	215616250	5380	5380	5380	5380	98
397	20231130	132300	215089010	5380	5380	5380	5380	0
398	20231130	132200	215089010	5380	5380	5380	5380	52
399	20231130	132100	214809250	5380	5380	5380	5380	0
400	20231130	132000	214809250	5380	5380	5380	5380	44
401	20231130	131900	214572530	5380	5380	5380	5380	29
402	20231130	131800	214416510	5380	5380	5380	5380	94
403	20231130	131700	213910790	5380	5380	5380	5380	0
404	20231130	131600	213910790	5380	5390	5390	5380	60
405	20231130	131500	213587410	5390	5390	5390	5390	31
406	20231130	131400	213420320	5390	5390	5390	5390	0
407	20231130	131300	213420320	5390	5390	5390	5390	0
408	20231130	131200	213420320	5390	5390	5390	5390	0
409	20231130	131100	213420320	5390	5390	5390	5390	10
410	20231130	131000	213366420	5380	5390	5390	5380	30
411	20231130	130900	213204950	5400	5400	5400	5400	0
412	20231130	130800	213204950	5400	5400	5400	5400	1
413	20231130	130700	213199550	5390	5390	5390	5390	0
414	20231130	130600	213199550	5390	5390	5390	5390	0
415	20231130	130500	213199550	5390	5390	5390	5390	16
416	20231130	130400	213113310	5380	5380	5380	5380	0
417	20231130	130300	213113310	5380	5380	5380	5380	0
418	20231130	130200	213113310	5380	5380	5380	5380	0
419	20231130	130100	213113310	5380	5380	5380	5380	0
420	20231130	130000	213113310	5380	5380	5380	5380	0
421	20231130	125900	213113310	5380	5380	5380	5380	0
422	20231130	125800	213113310	5380	5380	5380	5380	70
423	20231130	125700	212736710	5370	5400	5400	5370	5210
424	20231130	125600	184608800	5370	5370	5370	5370	0
425	20231130	125500	184608800	5370	5370	5370	5370	0
426	20231130	125400	184608800	5370	5370	5370	5370	0
427	20231130	125300	184608800	5370	5370	5370	5370	0
428	20231130	125200	184608800	5370	5370	5370	5370	0
429	20231130	125100	184608800	5370	5370	5370	5370	0
430	20231130	125000	184608800	5370	5360	5370	5360	550
431	20231130	124900	181656370	5360	5360	5360	5360	0
432	20231130	124800	181656370	5360	5360	5360	5360	0
433	20231130	124700	181656370	5360	5360	5360	5360	0
434	20231130	124600	181656370	5360	5360	5360	5360	565
435	20231130	124500	178627970	5360	5360	5360	5360	38
436	20231130	124400	178424290	5370	5370	5370	5360	428
437	20231130	124300	176126910	5370	5370	5370	5370	716
438	20231130	124200	172281990	5370	5370	5370	5370	1000
439	20231130	124100	166911990	5370	5380	5380	5370	536
440	20231130	124000	164029120	5380	5380	5380	5380	1002
441	20231130	123900	158638360	5380	5380	5380	5380	95
442	20231130	123800	158127260	5380	5380	5380	5380	20
443	20231130	123700	158019660	5380	5380	5380	5380	0
444	20231130	123600	158019660	5380	5380	5380	5380	0
445	20231130	123500	158019660	5380	5380	5380	5380	16
446	20231130	123400	157933580	5380	5380	5380	5380	63
447	20231130	123300	157594640	5380	5380	5380	5380	0
448	20231130	123200	157594640	5380	5380	5380	5380	0
449	20231130	123100	157594640	5380	5380	5380	5380	0
450	20231130	123000	157594640	5380	5380	5380	5380	8
451	20231130	122900	157551600	5380	5380	5380	5380	43
452	20231130	122800	157320260	5380	5380	5380	5380	0
453	20231130	122700	157320260	5380	5380	5380	5380	216
454	20231130	122600	156158180	5380	5380	5380	5380	0
455	20231130	122500	156158180	5380	5380	5380	5380	47
456	20231130	122400	155905320	5420	5380	5420	5380	560
457	20231130	122300	152891040	5380	5380	5380	5380	0
458	20231130	122200	152891040	5380	5380	5380	5380	0
459	20231130	122100	152891040	5380	5380	5380	5380	0
460	20231130	122000	152891040	5380	5380	5380	5380	19
461	20231130	121900	152788820	5380	5380	5380	5380	81
462	20231130	121800	152353040	5380	5380	5380	5380	0
463	20231130	121700	152353040	5380	5380	5380	5380	39
464	20231130	121600	152143220	5380	5380	5380	5380	0
465	20231130	121500	152143220	5380	5380	5380	5380	51
466	20231130	121400	151868840	5380	5380	5380	5380	2
467	20231130	121300	151858080	5380	5380	5380	5380	0
468	20231130	121200	151858080	5380	5380	5380	5380	0
469	20231130	121100	151858080	5380	5380	5380	5380	0
470	20231130	121000	151858080	5380	5380	5380	5380	6
471	20231130	120900	151825800	5380	5390	5390	5380	36
472	20231130	120800	151631830	5380	5380	5380	5380	0
473	20231130	120700	151631830	5380	5380	5380	5380	0
474	20231130	120600	151631830	5380	5380	5380	5380	0
475	20231130	120500	151631830	5380	5380	5380	5380	0
476	20231130	120400	151631830	5380	5380	5380	5380	0
477	20231130	120300	151631830	5380	5380	5380	5380	0
478	20231130	120200	151631830	5380	5380	5380	5380	0
479	20231130	120100	151631830	5380	5380	5380	5380	0
480	20231130	120000	151631830	5380	5380	5380	5380	0
481	20231130	115900	151631830	5380	5380	5380	5380	0
482	20231130	115800	151631830	5380	5380	5380	5380	0
483	20231130	115700	151631830	5380	5380	5380	5380	0
484	20231130	115600	151631830	5380	5380	5380	5380	0
485	20231130	115500	151631830	5380	5380	5420	5380	517
486	20231130	115400	148836160	5380	5380	5380	5380	48
487	20231130	115300	148577920	5380	5380	5380	5380	0
488	20231130	115200	148577920	5380	5380	5380	5380	0
489	20231130	115100	148577920	5380	5380	5380	5380	2
490	20231130	115000	148567160	5380	5380	5380	5380	15
491	20231130	114900	148486460	5380	5380	5380	5380	51
492	20231130	114800	148212080	5380	5380	5380	5380	0
493	20231130	114700	148212080	5380	5380	5380	5380	0
494	20231130	114600	148212080	5380	5390	5390	5380	236
495	20231130	114500	146940680	5390	5390	5390	5390	11
496	20231130	114400	146881390	5390	5390	5390	5390	38
497	20231130	114300	146676570	5390	5390	5390	5390	0
498	20231130	114200	146676570	5390	5390	5390	5390	143
499	20231130	114100	145905800	5390	5390	5390	5390	0
500	20231130	114000	145905800	5390	5390	5390	5390	67
501	20231130	113900	145544670	5420	5420	5420	5420	0
502	20231130	113800	145544670	5420	5420	5420	5420	0
503	20231130	113700	145544670	5420	5420	5420	5420	0
504	20231130	113600	145544670	5420	5420	5420	5420	0
505	20231130	113500	145544670	5420	5420	5420	5420	1
506	20231130	113400	145539250	5390	5390	5390	5390	0
507	20231130	113300	145539250	5390	5390	5390	5390	0
508	20231130	113200	145539250	5390	5390	5390	5390	0
509	20231130	113100	145539250	5390	5390	5390	5390	0
510	20231130	113000	145539250	5390	5390	5390	5390	0
511	20231130	112900	145539250	5390	5390	5390	5380	882
512	20231130	112800	140786000	5390	5390	5390	5390	0
513	20231130	112700	140786000	5390	5400	5400	5390	321
514	20231130	112600	139053420	5400	5400	5400	5400	0
515	20231130	112500	139053420	5400	5400	5400	5400	39
516	20231130	112400	138842820	5430	5430	5430	5430	0
517	20231130	112300	138842820	5430	5430	5430	5430	0
518	20231130	112200	138842820	5430	5390	5430	5390	97
519	20231130	112100	138318550	5390	5390	5390	5390	0
520	20231130	112000	138318550	5390	5400	5400	5390	597
521	20231130	111900	135095640	5400	5400	5400	5400	40
522	20231130	111800	134879640	5400	5400	5400	5400	0
523	20231130	111700	134879640	5400	5400	5400	5400	44
524	20231130	111600	134642040	5400	5400	5400	5400	0
525	20231130	111500	134642040	5400	5400	5400	5400	25
526	20231130	111400	134507040	5400	5400	5400	5400	53
527	20231130	111300	134220840	5400	5400	5400	5400	0
528	20231130	111200	134220840	5400	5400	5400	5400	118
529	20231130	111100	133583640	5400	5400	5400	5400	0
530	20231130	111000	133583640	5400	5400	5400	5400	16
531	20231130	110900	133497240	5400	5400	5400	5400	37
532	20231130	110800	133297440	5400	5400	5400	5400	0
533	20231130	110700	133297440	5400	5400	5400	5400	25
534	20231130	110600	133162440	5400	5400	5400	5400	5
535	20231130	110500	133135440	5400	5400	5400	5400	30
536	20231130	110400	132973440	5400	5400	5400	5400	0
537	20231130	110300	132973440	5400	5400	5400	5400	0
538	20231130	110200	132973440	5400	5400	5400	5400	26
539	20231130	110100	132833040	5400	5400	5400	5400	0
540	20231130	110000	132833040	5400	5400	5400	5400	2
541	20231130	105900	132822240	5400	5400	5400	5400	0
542	20231130	105800	132822240	5400	5400	5400	5400	0
543	20231130	105700	132822240	5400	5420	5420	5400	132
544	20231130	105600	132107240	5420	5420	5420	5420	0
545	20231130	105500	132107240	5420	5420	5420	5420	0
546	20231130	105400	132107240	5420	5420	5420	5420	0
547	20231130	105300	132107240	5420	5420	5420	5420	0
548	20231130	105200	132107240	5420	5420	5420	5420	0
549	20231130	105100	132107240	5420	5420	5420	5420	10
550	20231130	105000	132053040	5420	5420	5420	5420	10
551	20231130	104900	131998840	5420	5420	5420	5420	20
552	20231130	104800	131890440	5420	5420	5420	5420	0
553	20231130	104700	131890440	5420	5420	5420	5420	20
554	20231130	104600	131782040	5410	5410	5410	5410	0
555	20231130	104500	131782040	5410	5410	5410	5410	0
556	20231130	104400	131782040	5410	5410	5410	5410	404
557	20231130	104300	129596400	5410	5410	5410	5410	0
558	20231130	104200	129596400	5410	5410	5410	5410	0
559	20231130	104100	129596400	5410	5410	5410	5410	24
560	20231130	104000	129466560	5410	5410	5410	5410	0
561	20231130	103900	129466560	5410	5410	5410	5410	0
562	20231130	103800	129466560	5410	5410	5410	5410	0
563	20231130	103700	129466560	5410	5410	5410	5410	0
564	20231130	103600	129466560	5410	5410	5410	5410	20
565	20231130	103500	129358360	5390	5390	5390	5390	0
566	20231130	103400	129358360	5390	5390	5390	5390	0
567	20231130	103300	129358360	5390	5390	5390	5390	0
568	20231130	103200	129358360	5390	5390	5390	5390	3
569	20231130	103100	129342190	5410	5410	5410	5410	9
570	20231130	103000	129293500	5410	5410	5410	5410	0
571	20231130	102900	129293500	5410	5410	5410	5410	0
572	20231130	102800	129293500	5410	5410	5410	5410	0
573	20231130	102700	129293500	5410	5410	5410	5410	0
574	20231130	102600	129293500	5410	5410	5410	5410	30
575	20231130	102500	129131200	5410	5410	5410	5410	0
576	20231130	102400	129131200	5410	5410	5410	5410	0
577	20231130	102300	129131200	5410	5410	5410	5410	0
578	20231130	102200	129131200	5410	5410	5410	5410	20
579	20231130	102100	129023000	5410	5410	5410	5410	8
580	20231130	102000	128979720	5410	5410	5410	5410	0
581	20231130	101900	128979720	5410	5410	5410	5410	1
582	20231130	101800	128974310	5370	5380	5380	5360	8147
583	20231130	101700	85199120	5380	5380	5380	5380	34
584	20231130	101600	85016200	5380	5380	5380	5380	0
585	20231130	101500	85016200	5380	5380	5380	5380	16
586	20231130	101400	84930120	5380	5380	5380	5380	26
587	20231130	101300	84790240	5380	5380	5380	5380	0
588	20231130	101200	84790240	5380	5380	5380	5380	91
589	20231130	101100	84300660	5380	5380	5380	5380	0
590	20231130	101000	84300660	5380	5380	5380	5380	11
591	20231130	100900	84241480	5380	5380	5380	5380	24
592	20231130	100800	84112360	5380	5380	5380	5380	34
593	20231130	100700	83929440	5380	5380	5380	5380	0
594	20231130	100600	83929440	5380	5380	5380	5380	17
595	20231130	100500	83837980	5380	5380	5380	5380	12
596	20231130	100400	83773420	5380	5390	5390	5380	23
597	20231130	100300	83649470	5390	5390	5390	5390	0
598	20231130	100200	83649470	5390	5390	5390	5390	23
599	20231130	100100	83525500	5400	5400	5400	5400	9
600	20231130	100000	83476900	5400	5390	5400	5390	23
601	20231130	095900	83352920	5400	5400	5400	5400	13
602	20231130	095800	83282720	5400	5400	5400	5400	77
603	20231130	095700	82866920	5400	5400	5400	5400	28
604	20231130	095600	82715720	5400	5400	5400	5400	0
605	20231130	095500	82715720	5400	5430	5430	5400	2147
606	20231130	095400	71082380	5420	5420	5420	5420	0
607	20231130	095300	71082380	5420	5420	5420	5420	30
608	20231130	095200	70919780	5420	5420	5420	5420	0
609	20231130	095100	70919780	5420	5440	5440	5420	258
610	20231130	095000	69519400	5430	5430	5430	5430	12
611	20231130	094900	69454240	5430	5440	5440	5430	27
612	20231130	094800	69307620	5450	5450	5450	5450	5
613	20231130	094700	69280370	5450	5430	5450	5430	33
614	20231130	094600	69101160	5430	5430	5430	5430	59
615	20231130	094500	68780790	5430	5430	5430	5430	21
616	20231130	094400	68666760	5430	5430	5430	5430	57
617	20231130	094300	68357250	5430	5430	5430	5430	0
618	20231130	094200	68357250	5430	5430	5430	5430	82
619	20231130	094100	67911990	5430	5430	5430	5430	0
620	20231130	094000	67911990	5430	5430	5430	5430	50
621	20231130	093900	67640490	5430	5450	5450	5430	152
622	20231130	093800	66815090	5450	5450	5450	5450	11
623	20231130	093700	66755140	5450	5430	5450	5430	83
624	20231130	093600	66304330	5430	5430	5430	5430	0
625	20231130	093500	66304330	5430	5440	5440	5430	101
626	20231130	093400	65755510	5440	5440	5440	5440	0
627	20231130	093300	65755510	5440	5440	5440	5440	0
628	20231130	093200	65755510	5440	5440	5440	5440	0
629	20231130	093100	65755510	5440	5440	5440	5440	0
630	20231130	093000	65755510	5440	5440	5440	5440	0
631	20231130	092900	65755510	5440	5440	5440	5440	1
632	20231130	092800	65750070	5440	5440	5440	5440	37
633	20231130	092700	65548790	5450	5450	5450	5450	1
634	20231130	092600	65543340	5450	5450	5450	5450	30
635	20231130	092500	65379840	5450	5450	5450	5450	2
636	20231130	092400	65368940	5460	5460	5460	5460	0
637	20231130	092300	65368940	5460	5460	5460	5460	0
638	20231130	092200	65368940	5460	5460	5460	5460	500
639	20231130	092100	62638940	5460	5460	5460	5460	9
640	20231130	092000	62589800	5450	5450	5450	5450	0
641	20231130	091900	62589800	5450	5450	5450	5450	0
642	20231130	091800	62589800	5450	5450	5450	5450	0
643	20231130	091700	62589800	5450	5450	5450	5450	0
644	20231130	091600	62589800	5450	5450	5450	5450	1
645	20231130	091500	62584350	5460	5460	5460	5460	0
646	20231130	091400	62584350	5460	5460	5460	5460	91
647	20231130	091300	62087490	5460	5460	5460	5460	1
648	20231130	091200	62082030	5460	5450	5460	5450	74
649	20231130	091100	61678710	5460	5440	5460	5420	8480
650	20231130	091000	15465200	5420	5420	5430	5420	334
651	20231130	090900	13652300	5420	5420	5420	5420	1139
652	20231130	090800	7478920	5440	5440	5440	5440	100
653	20231130	090700	6934920	5440	5450	5450	5440	645
654	20231130	090600	3424160	5450	5450	5450	5450	0
655	20231130	090500	3424160	5450	5450	5450	5450	4
656	20231130	090400	3402360	5440	5440	5440	5440	0
657	20231130	090300	3402360	5440	5440	5440	5440	0
658	20231130	090200	3402360	5440	5440	5440	5430	261
659	20231130	090100	1983800	5440	5440	5440	5440	0
660	20231130	090000	1983800	5440	5420	5440	5420	366