KissMeData/052790/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193100	918423830	9840	9840	9840	9840	1709
3	20231130	193000	918423830	9840	9840	9840	9840	0
4	20231130	192900	918423830	9840	9840	9840	9840	0
5	20231130	192800	918423830	9840	9840	9840	9840	0
6	20231130	192700	918423830	9840	9840	9840	9840	0
7	20231130	192600	918423830	9840	9840	9840	9840	0
8	20231130	192500	918423830	9840	9840	9840	9840	0
9	20231130	192400	918423830	9840	9840	9840	9840	0
10	20231130	192300	918423830	9840	9840	9840	9840	0
11	20231130	192200	918423830	9840	9840	9840	9840	0
12	20231130	192100	918423830	9840	9840	9840	9840	0
13	20231130	192000	918423830	9840	9840	9840	9840	0
14	20231130	191900	918423830	9840	9840	9840	9840	0
15	20231130	191800	918423830	9840	9840	9840	9840	0
16	20231130	191700	918423830	9840	9840	9840	9840	0
17	20231130	191600	918423830	9840	9840	9840	9840	0
18	20231130	191500	918423830	9840	9840	9840	9840	0
19	20231130	191400	918423830	9840	9840	9840	9840	0
20	20231130	191300	918423830	9840	9840	9840	9840	0
21	20231130	191200	918423830	9840	9840	9840	9840	0
22	20231130	191100	918423830	9840	9840	9840	9840	0
23	20231130	191000	918423830	9840	9840	9840	9840	0
24	20231130	190900	918423830	9840	9840	9840	9840	0
25	20231130	190800	918423830	9840	9840	9840	9840	0
26	20231130	190700	918423830	9840	9840	9840	9840	0
27	20231130	190600	918423830	9840	9840	9840	9840	0
28	20231130	190500	918423830	9840	9840	9840	9840	0
29	20231130	190400	918423830	9840	9840	9840	9840	0
30	20231130	190300	918423830	9840	9840	9840	9840	0
31	20231130	190200	918423830	9840	9840	9840	9840	0
32	20231130	190100	918423830	9840	9840	9840	9840	1709
33	20231130	190000	918423830	9840	9840	9840	9840	0
34	20231130	185900	918423830	9840	9840	9840	9840	0
35	20231130	185800	918423830	9840	9840	9840	9840	0
36	20231130	185700	918423830	9840	9840	9840	9840	0
37	20231130	185600	918423830	9840	9840	9840	9840	0
38	20231130	185500	918423830	9840	9840	9840	9840	0
39	20231130	185400	918423830	9840	9840	9840	9840	0
40	20231130	185300	918423830	9840	9840	9840	9840	0
41	20231130	185200	918423830	9840	9840	9840	9840	0
42	20231130	185100	918423830	9840	9840	9840	9840	0
43	20231130	185000	918423830	9840	9840	9840	9840	0
44	20231130	184900	918423830	9840	9840	9840	9840	0
45	20231130	184800	918423830	9840	9840	9840	9840	0
46	20231130	184700	918423830	9840	9840	9840	9840	0
47	20231130	184600	918423830	9840	9840	9840	9840	0
48	20231130	184500	918423830	9840	9840	9840	9840	0
49	20231130	184400	918423830	9840	9840	9840	9840	0
50	20231130	184300	918423830	9840	9840	9840	9840	0
51	20231130	184200	918423830	9840	9840	9840	9840	0
52	20231130	184100	918423830	9840	9840	9840	9840	0
53	20231130	184000	918423830	9840	9840	9840	9840	0
54	20231130	183900	918423830	9840	9840	9840	9840	0
55	20231130	183800	918423830	9840	9840	9840	9840	0
56	20231130	183700	918423830	9840	9840	9840	9840	0
57	20231130	183600	918423830	9840	9840	9840	9840	0
58	20231130	183500	918423830	9840	9840	9840	9840	0
59	20231130	183400	918423830	9840	9840	9840	9840	0
60	20231130	183300	918423830	9840	9840	9840	9840	0
61	20231130	183200	918423830	9840	9840	9840	9840	0
62	20231130	183100	918423830	9840	9840	9840	9840	1709
63	20231130	183000	918423830	9840	9840	9840	9840	0
64	20231130	182900	918423830	9840	9840	9840	9840	0
65	20231130	182800	918423830	9840	9840	9840	9840	0
66	20231130	182700	918423830	9840	9840	9840	9840	0
67	20231130	182600	918423830	9840	9840	9840	9840	0
68	20231130	182500	918423830	9840	9840	9840	9840	0
69	20231130	182400	918423830	9840	9840	9840	9840	0
70	20231130	182300	918423830	9840	9840	9840	9840	0
71	20231130	182200	918423830	9840	9840	9840	9840	0
72	20231130	182100	918423830	9840	9840	9840	9840	0
73	20231130	182000	918423830	9840	9840	9840	9840	0
74	20231130	181900	918423830	9840	9840	9840	9840	0
75	20231130	181800	918423830	9840	9840	9840	9840	0
76	20231130	181700	918423830	9840	9840	9840	9840	0
77	20231130	181600	918423830	9840	9840	9840	9840	0
78	20231130	181500	918423830	9840	9840	9840	9840	0
79	20231130	181400	918423830	9840	9840	9840	9840	0
80	20231130	181300	918423830	9840	9840	9840	9840	0
81	20231130	181200	918423830	9840	9840	9840	9840	0
82	20231130	181100	918423830	9840	9840	9840	9840	0
83	20231130	181000	918423830	9840	9840	9840	9840	0
84	20231130	180900	918423830	9840	9840	9840	9840	0
85	20231130	180800	918423830	9840	9840	9840	9840	0
86	20231130	180700	918423830	9840	9840	9840	9840	0
87	20231130	180600	918423830	9840	9840	9840	9840	0
88	20231130	180500	918423830	9840	9840	9840	9840	0
89	20231130	180400	918423830	9840	9840	9840	9840	0
90	20231130	180300	918423830	9840	9840	9840	9840	0
91	20231130	180200	918423830	9840	9840	9840	9840	0
92	20231130	180100	918423830	9840	9840	9840	9840	1709
93	20231130	180000	918423830	9840	9840	9840	9840	0
94	20231130	175900	918423830	9840	9840	9840	9840	0
95	20231130	175800	918423830	9840	9840	9840	9840	0
96	20231130	175700	918423830	9840	9840	9840	9840	0
97	20231130	175600	918423830	9840	9840	9840	9840	0
98	20231130	175500	918423830	9840	9840	9840	9840	0
99	20231130	175400	918423830	9840	9840	9840	9840	0
100	20231130	175300	918423830	9840	9840	9840	9840	0
101	20231130	175200	918423830	9840	9840	9840	9840	0
102	20231130	175100	918423830	9840	9840	9840	9840	0
103	20231130	175000	918423830	9840	9840	9840	9840	0
104	20231130	174900	918423830	9840	9840	9840	9840	0
105	20231130	174800	918423830	9840	9840	9840	9840	0
106	20231130	174700	918423830	9840	9840	9840	9840	0
107	20231130	174600	918423830	9840	9840	9840	9840	0
108	20231130	174500	918423830	9840	9840	9840	9840	0
109	20231130	174400	918423830	9840	9840	9840	9840	0
110	20231130	174300	918423830	9840	9840	9840	9840	0
111	20231130	174200	918423830	9840	9840	9840	9840	0
112	20231130	174100	918423830	9840	9840	9840	9840	0
113	20231130	174000	918423830	9840	9840	9840	9840	0
114	20231130	173900	918423830	9840	9840	9840	9840	0
115	20231130	173800	918423830	9840	9840	9840	9840	0
116	20231130	173700	918423830	9840	9840	9840	9840	0
117	20231130	173600	918423830	9840	9840	9840	9840	0
118	20231130	173500	918423830	9840	9840	9840	9840	0
119	20231130	173400	918423830	9840	9840	9840	9840	0
120	20231130	173300	918423830	9840	9840	9840	9840	0
121	20231130	173200	918423830	9840	9840	9840	9840	0
122	20231130	173100	918423830	9840	9840	9840	9840	1709
123	20231130	173000	918423830	9840	9840	9840	9840	0
124	20231130	172900	918423830	9840	9840	9840	9840	0
125	20231130	172800	918423830	9840	9840	9840	9840	0
126	20231130	172700	918423830	9840	9840	9840	9840	0
127	20231130	172600	918423830	9840	9840	9840	9840	0
128	20231130	172500	918423830	9840	9840	9840	9840	0
129	20231130	172400	918423830	9840	9840	9840	9840	0
130	20231130	172300	918423830	9840	9840	9840	9840	0
131	20231130	172200	918423830	9840	9840	9840	9840	0
132	20231130	172100	918423830	9840	9840	9840	9840	0
133	20231130	172000	918423830	9840	9840	9840	9840	0
134	20231130	171900	918423830	9840	9840	9840	9840	0
135	20231130	171800	918423830	9840	9840	9840	9840	0
136	20231130	171700	918423830	9840	9840	9840	9840	0
137	20231130	171600	918423830	9840	9840	9840	9840	0
138	20231130	171500	918423830	9840	9840	9840	9840	0
139	20231130	171400	918423830	9840	9840	9840	9840	0
140	20231130	171300	918423830	9840	9840	9840	9840	0
141	20231130	171200	918423830	9840	9840	9840	9840	0
142	20231130	171100	918423830	9840	9840	9840	9840	0
143	20231130	171000	918423830	9840	9840	9840	9840	0
144	20231130	170900	918423830	9840	9840	9840	9840	0
145	20231130	170800	918423830	9840	9840	9840	9840	0
146	20231130	170700	918423830	9840	9840	9840	9840	0
147	20231130	170600	918423830	9840	9840	9840	9840	0
148	20231130	170500	918423830	9840	9840	9840	9840	0
149	20231130	170400	918423830	9840	9840	9840	9840	0
150	20231130	170300	918423830	9840	9840	9840	9840	0
151	20231130	170200	918423830	9840	9840	9840	9840	0
152	20231130	170100	918423830	9840	9840	9840	9840	1709
153	20231130	170000	918423830	9840	9840	9840	9840	0
154	20231130	165900	918423830	9840	9840	9840	9840	0
155	20231130	165800	918423830	9840	9840	9840	9840	0
156	20231130	165700	918423830	9840	9840	9840	9840	0
157	20231130	165600	918423830	9840	9840	9840	9840	0
158	20231130	165500	918423830	9840	9840	9840	9840	0
159	20231130	165400	918423830	9840	9840	9840	9840	0
160	20231130	165300	918423830	9840	9840	9840	9840	0
161	20231130	165200	918423830	9840	9840	9840	9840	0
162	20231130	165100	918423830	9840	9840	9840	9840	0
163	20231130	165000	918423830	9840	9840	9840	9840	0
164	20231130	164900	918423830	9840	9840	9840	9840	0
165	20231130	164800	918423830	9840	9840	9840	9840	0
166	20231130	164700	918423830	9840	9840	9840	9840	0
167	20231130	164600	918423830	9840	9840	9840	9840	0
168	20231130	164500	918423830	9840	9840	9840	9840	0
169	20231130	164400	918423830	9840	9840	9840	9840	0
170	20231130	164300	918423830	9840	9840	9840	9840	0
171	20231130	164200	918423830	9840	9840	9840	9840	0
172	20231130	164100	918423830	9840	9840	9840	9840	0
173	20231130	164000	918423830	9840	9840	9840	9840	0
174	20231130	163900	918423830	9840	9840	9840	9840	0
175	20231130	163800	918423830	9840	9840	9840	9840	0
176	20231130	163700	918423830	9840	9840	9840	9840	0
177	20231130	163600	918423830	9840	9840	9840	9840	0
178	20231130	163500	918423830	9840	9840	9840	9840	0
179	20231130	163400	918423830	9840	9840	9840	9840	0
180	20231130	163300	918423830	9840	9840	9840	9840	0
181	20231130	163200	918423830	9840	9840	9840	9840	0
182	20231130	163100	918423830	9840	9840	9840	9840	1709
183	20231130	163000	918423830	9840	9840	9840	9840	0
184	20231130	162900	918423830	9840	9840	9840	9840	0
185	20231130	162800	918423830	9840	9840	9840	9840	0
186	20231130	162700	918423830	9840	9840	9840	9840	0
187	20231130	162600	918423830	9840	9840	9840	9840	0
188	20231130	162500	918423830	9840	9840	9840	9840	0
189	20231130	162400	918423830	9840	9840	9840	9840	0
190	20231130	162300	918423830	9840	9840	9840	9840	0
191	20231130	162200	918423830	9840	9840	9840	9840	0
192	20231130	162100	918423830	9840	9840	9840	9840	0
193	20231130	162000	918423830	9840	9840	9840	9840	0
194	20231130	161900	918423830	9840	9840	9840	9840	0
195	20231130	161800	918423830	9840	9840	9840	9840	0
196	20231130	161700	918423830	9840	9840	9840	9840	0
197	20231130	161600	918423830	9840	9840	9840	9840	0
198	20231130	161500	918423830	9840	9840	9840	9840	0
199	20231130	161400	918423830	9840	9840	9840	9840	0
200	20231130	161300	918423830	9840	9840	9840	9840	0
201	20231130	161200	918423830	9840	9840	9840	9840	0
202	20231130	161100	918423830	9840	9840	9840	9840	0
203	20231130	161000	918423830	9840	9840	9840	9840	0
204	20231130	160900	918423830	9840	9840	9840	9840	0
205	20231130	160800	918423830	9840	9840	9840	9840	0
206	20231130	160700	918423830	9840	9840	9840	9840	0
207	20231130	160600	918423830	9840	9840	9840	9840	0
208	20231130	160500	918423830	9840	9840	9840	9840	0
209	20231130	160400	918423830	9840	9840	9840	9840	0
210	20231130	160300	918423830	9840	9840	9840	9840	0
211	20231130	160200	918423830	9840	9840	9840	9840	0
212	20231130	160100	918423830	9840	9840	9840	9840	1709
213	20231130	160000	918423830	9840	9840	9840	9840	0
214	20231130	155900	918423830	9840	9840	9840	9840	0
215	20231130	155800	918423830	9840	9840	9840	9840	0
216	20231130	155700	918423830	9840	9840	9840	9840	0
217	20231130	155600	918423830	9840	9840	9840	9840	0
218	20231130	155500	918423830	9840	9840	9840	9840	0
219	20231130	155400	918423830	9840	9840	9840	9840	0
220	20231130	155300	918423830	9840	9840	9840	9840	0
221	20231130	155200	918423830	9840	9840	9840	9840	0
222	20231130	155100	918423830	9840	9840	9840	9840	0
223	20231130	155000	918423830	9840	9840	9840	9840	0
224	20231130	154900	918423830	9840	9840	9840	9840	0
225	20231130	154800	918423830	9840	9840	9840	9840	0
226	20231130	154700	918423830	9840	9840	9840	9840	0
227	20231130	154600	918423830	9840	9840	9840	9840	0
228	20231130	154500	918423830	9840	9840	9840	9840	0
229	20231130	154400	918423830	9840	9840	9840	9840	0
230	20231130	154300	918423830	9840	9840	9840	9840	0
231	20231130	154200	918423830	9840	9840	9840	9840	0
232	20231130	154100	918423830	9840	9840	9840	9840	0
233	20231130	154000	918423830	9840	9840	9840	9840	0
234	20231130	153900	918423830	9840	9840	9840	9840	0
235	20231130	153800	918423830	9840	9840	9840	9840	0
236	20231130	153700	918423830	9840	9840	9840	9840	0
237	20231130	153600	918423830	9840	9840	9840	9840	0
238	20231130	153500	918423830	9840	9840	9840	9840	0
239	20231130	153400	918423830	9840	9840	9840	9840	0
240	20231130	153300	918423830	9840	9840	9840	9840	0
241	20231130	153200	918423830	9840	9840	9840	9840	0
242	20231130	153100	918423830	9840	9840	9840	9840	1709
243	20231130	153000	918423830	9840	9840	9840	9840	1709
244	20231130	152900	901607270	9840	9840	9840	9840	0
245	20231130	152800	901607270	9840	9840	9840	9840	0
246	20231130	152700	901607270	9840	9840	9840	9840	0
247	20231130	152600	901607270	9840	9840	9840	9840	0
248	20231130	152500	901607270	9840	9840	9840	9840	0
249	20231130	152400	901607270	9840	9840	9840	9840	0
250	20231130	152300	901607270	9840	9840	9840	9840	0
251	20231130	152200	901607270	9840	9840	9840	9840	0
252	20231130	152100	901607270	9840	9840	9840	9840	0
253	20231130	152000	901607270	9840	9840	9840	9840	0
254	20231130	151900	901607270	9840	9830	9840	9800	630
255	20231130	151800	895429570	9840	9830	9840	9830	591
256	20231130	151700	889618220	9810	9820	9820	9810	687
257	20231130	151600	882875140	9800	9800	9800	9800	346
258	20231130	151500	879484340	9800	9800	9800	9800	59
259	20231130	151400	878906140	9800	9800	9800	9800	0
260	20231130	151300	878906140	9800	9790	9840	9790	2169
261	20231130	151200	857646560	9800	9780	9800	9770	243
262	20231130	151100	855269660	9800	9780	9800	9770	1179
263	20231130	151000	843741920	9800	9780	9800	9780	276
264	20231130	150900	841039120	9780	9790	9790	9780	130
265	20231130	150800	839767370	9790	9790	9790	9790	175
266	20231130	150700	838054120	9780	9780	9780	9770	621
267	20231130	150600	831981710	9780	9790	9790	9780	102
268	20231130	150500	830984040	9790	9790	9790	9790	20
269	20231130	150400	830788240	9800	9800	9800	9800	0
270	20231130	150300	830788240	9800	9800	9800	9800	305
271	20231130	150200	827799240	9800	9800	9800	9800	4
272	20231130	150100	827760040	9800	9800	9800	9800	0
273	20231130	150000	827760040	9800	9800	9800	9800	150
274	20231130	145900	826290040	9800	9800	9800	9800	256
275	20231130	145800	823781240	9780	9780	9780	9780	0
276	20231130	145700	823781240	9780	9780	9780	9780	330
277	20231130	145600	820553840	9780	9790	9790	9780	600
278	20231130	145500	814681880	9790	9800	9800	9790	65
279	20231130	145400	814044890	9800	9800	9800	9800	407
280	20231130	145300	810056290	9790	9780	9790	9780	58
281	20231130	145200	809488570	9790	9780	9790	9780	282
282	20231130	145100	806729790	9780	9780	9780	9780	5
283	20231130	145000	806680890	9780	9780	9790	9780	74
284	20231130	144900	805957160	9790	9810	9810	9790	128
285	20231130	144800	804702770	9820	9820	9820	9820	86
286	20231130	144700	803858250	9820	9810	9820	9800	845
287	20231130	144600	795576680	9850	9850	9850	9850	0
288	20231130	144500	795576680	9850	9850	9850	9850	283
289	20231130	144400	792789130	9860	9860	9860	9860	10
290	20231130	144300	792690530	9800	9800	9800	9800	0
291	20231130	144200	792690530	9800	9800	9800	9800	33
292	20231130	144100	792367130	9860	9860	9860	9860	0
293	20231130	144000	792367130	9860	9860	9860	9860	252
294	20231130	143900	789882410	9870	9870	9870	9870	1
295	20231130	143800	789872540	9870	9850	9870	9850	2309
296	20231130	143700	767113430	9850	9850	9850	9850	107
297	20231130	143600	766059480	9790	9790	9790	9790	250
298	20231130	143500	763611980	9790	9790	9790	9790	0
299	20231130	143400	763611980	9790	9790	9790	9790	16
300	20231130	143300	763455340	9790	9790	9790	9790	5
301	20231130	143200	763406390	9840	9840	9840	9840	0
302	20231130	143100	763406390	9840	9840	9840	9840	0
303	20231130	143000	763406390	9840	9840	9840	9840	0
304	20231130	142900	763406390	9840	9840	9840	9840	92
305	20231130	142800	762501110	9840	9830	9840	9830	219
306	20231130	142700	760346190	9840	9840	9840	9840	102
307	20231130	142600	759342510	9850	9850	9850	9850	0
308	20231130	142500	759342510	9850	9780	9850	9780	25
309	20231130	142400	759096330	9860	9860	9860	9860	5
310	20231130	142300	759047030	9870	9810	9870	9770	1068
311	20231130	142200	748540120	9870	9870	9870	9870	16
312	20231130	142100	748382200	9820	9820	9820	9820	0
313	20231130	142000	748382200	9820	9820	9820	9820	1
314	20231130	141900	748372380	9820	9820	9820	9820	50
315	20231130	141800	747881380	9820	9870	9870	9820	22
316	20231130	141700	747665190	9870	9870	9870	9870	0
317	20231130	141600	747665190	9870	9840	9870	9840	50
318	20231130	141500	747172310	9820	9820	9820	9820	11
319	20231130	141400	747064290	9850	9850	9850	9850	0
320	20231130	141300	747064290	9850	9850	9850	9850	657
321	20231130	141200	740592840	9830	9830	9830	9830	0
322	20231130	141100	740592840	9830	9830	9830	9830	0
323	20231130	141000	740592840	9830	9830	9830	9830	0
324	20231130	140900	740592840	9830	9830	9830	9830	1
325	20231130	140800	740583010	9830	9830	9830	9830	0
326	20231130	140700	740583010	9830	9830	9830	9830	0
327	20231130	140600	740583010	9830	9830	9830	9830	131
328	20231130	140500	739295280	9830	9850	9850	9830	6
329	20231130	140400	739236280	9870	9870	9870	9870	3
330	20231130	140300	739206670	9870	9870	9870	9870	101
331	20231130	140200	738209800	9870	9870	9870	9870	0
332	20231130	140100	738209800	9870	9870	9870	9870	10
333	20231130	140000	738111100	9830	9830	9830	9830	0
334	20231130	135900	738111100	9830	9830	9830	9830	1
335	20231130	135800	738101270	9830	9830	9830	9830	300
336	20231130	135700	735152270	9830	9880	9880	9830	1002
337	20231130	135600	725301070	9880	9850	9880	9850	172
338	20231130	135500	723604760	9860	9860	9860	9860	1
339	20231130	135400	723594900	9820	9840	9840	9820	100
340	20231130	135300	722612080	9860	9860	9860	9850	81
341	20231130	135200	721814170	9860	9860	9880	9860	1434
342	20231130	135100	707670720	9870	9870	9870	9870	0
343	20231130	135000	707670720	9870	9870	9870	9870	0
344	20231130	134900	707670720	9870	9870	9870	9870	1
345	20231130	134800	707660850	9880	9870	9880	9870	6
346	20231130	134700	707601620	9870	9850	9870	9850	372
347	20231130	134600	703933370	9850	9850	9850	9850	6
348	20231130	134500	703874270	9850	9850	9850	9850	0
349	20231130	134400	703874270	9850	9830	9850	9830	424
350	20231130	134300	699698000	9830	9830	9830	9830	6
351	20231130	134200	699639020	9830	9830	9830	9830	0
352	20231130	134100	699639020	9830	9830	9830	9830	74
353	20231130	134000	698911600	9830	9830	9830	9830	5
354	20231130	133900	698862450	9830	9830	9830	9830	0
355	20231130	133800	698862450	9830	9830	9830	9830	0
356	20231130	133700	698862450	9830	9820	9830	9820	105
357	20231130	133600	697831020	9820	9820	9820	9820	0
358	20231130	133500	697831020	9820	9850	9850	9820	300
359	20231130	133400	694882260	9860	9860	9860	9860	0
360	20231130	133300	694882260	9860	9860	9860	9860	12
361	20231130	133200	694763940	9850	9860	9860	9850	158
362	20231130	133100	693206250	9860	9860	9860	9860	4
363	20231130	133000	693166810	9890	9890	9890	9890	20
364	20231130	132900	692969010	9890	9890	9890	9890	30
365	20231130	132800	692672310	9890	9890	9890	9890	0
366	20231130	132700	692672310	9890	9890	9890	9890	0
367	20231130	132600	692672310	9890	9890	9890	9890	2
368	20231130	132500	692652530	9880	9880	9880	9880	60
369	20231130	132400	692059730	9880	9880	9880	9880	2
370	20231130	132300	692039970	9880	9880	9880	9880	0
371	20231130	132200	692039970	9880	9870	9890	9870	285
372	20231130	132100	689223290	9810	9870	9870	9810	2
373	20231130	132000	689203610	9870	9860	9870	9860	104
374	20231130	131900	688178130	9860	9860	9860	9860	496
375	20231130	131800	683287570	9800	9860	9860	9800	308
376	20231130	131700	680251050	9860	9860	9860	9860	0
377	20231130	131600	680251050	9860	9860	9860	9860	100
378	20231130	131500	679265050	9830	9830	9830	9830	1
379	20231130	131400	679255220	9850	9800	9850	9800	10
380	20231130	131300	679156970	9850	9850	9850	9850	20
381	20231130	131200	678959970	9850	9850	9850	9850	0
382	20231130	131100	678959970	9850	9850	9850	9850	20
383	20231130	131000	678762970	9850	9850	9850	9850	0
384	20231130	130900	678762970	9850	9850	9850	9850	0
385	20231130	130800	678762970	9850	9850	9850	9850	1
386	20231130	130700	678753120	9850	9850	9850	9850	32
387	20231130	130600	678437920	9850	9850	9850	9850	0
388	20231130	130500	678437920	9850	9850	9850	9850	12
389	20231130	130400	678319720	9850	9850	9850	9850	74
390	20231130	130300	677590820	9850	9850	9850	9850	22
391	20231130	130200	677374120	9850	9850	9850	9850	285
392	20231130	130100	674566870	9850	9850	9850	9850	0
393	20231130	130000	674566870	9850	9870	9870	9850	81
394	20231130	125900	673767420	9850	9840	9850	9840	102
395	20231130	125800	672762730	9850	9850	9850	9850	0
396	20231130	125700	672762730	9850	9850	9850	9850	0
397	20231130	125600	672762730	9850	9850	9850	9850	0
398	20231130	125500	672762730	9850	9850	9850	9850	0
399	20231130	125400	672762730	9850	9850	9850	9850	109
400	20231130	125300	671689080	9830	9830	9830	9830	0
401	20231130	125200	671689080	9830	9830	9830	9830	120
402	20231130	125100	670509480	9830	9830	9840	9830	933
403	20231130	125000	661336890	9830	9830	9830	9830	252
404	20231130	124900	658859730	9830	9830	9830	9830	0
405	20231130	124800	658859730	9830	9830	9830	9830	132
406	20231130	124700	657562170	9750	9750	9750	9750	0
407	20231130	124600	657562170	9750	9800	9800	9750	300
408	20231130	124500	654634400	9830	9830	9830	9830	100
409	20231130	124400	653651400	9830	9830	9830	9830	1617
410	20231130	124300	637756290	9840	9840	9840	9840	0
411	20231130	124200	637756290	9840	9840	9840	9840	0
412	20231130	124100	637756290	9840	9820	9840	9820	145
413	20231130	124000	636332020	9760	9760	9760	9760	185
414	20231130	123900	634526420	9760	9770	9770	9760	2071
415	20231130	123800	614310900	9770	9770	9770	9770	744
416	20231130	123700	607042020	9790	9790	9790	9790	0
417	20231130	123600	607042020	9790	9790	9790	9790	0
418	20231130	123500	607042020	9790	9800	9800	9770	3156
419	20231130	123400	576155740	9810	9810	9810	9810	0
420	20231130	123300	576155740	9810	9810	9810	9810	102
421	20231130	123200	575155120	9810	9810	9810	9810	0
422	20231130	123100	575155120	9810	9810	9810	9810	30
423	20231130	123000	574860820	9850	9850	9850	9850	0
424	20231130	122900	574860820	9850	9850	9850	9850	0
425	20231130	122800	574860820	9850	9850	9850	9850	0
426	20231130	122700	574860820	9850	9850	9850	9850	0
427	20231130	122600	574860820	9850	9850	9850	9850	0
428	20231130	122500	574860820	9850	9820	9850	9810	229
429	20231130	122400	572612600	9850	9850	9850	9850	0
430	20231130	122300	572612600	9850	9820	9850	9820	634
431	20231130	122200	566376330	9810	9810	9810	9810	0
432	20231130	122100	566376330	9810	9810	9810	9810	839
433	20231130	122000	558145740	9820	9820	9820	9820	10
434	20231130	121900	558047540	9820	9810	9820	9810	210
435	20231130	121800	555987340	9810	9810	9810	9810	270
436	20231130	121700	553338640	9810	9810	9810	9810	8
437	20231130	121600	553260160	9840	9840	9840	9840	0
438	20231130	121500	553260160	9840	9840	9840	9840	100
439	20231130	121400	552276160	9840	9840	9840	9840	0
440	20231130	121300	552276160	9840	9840	9840	9840	10
441	20231130	121200	552177760	9840	9840	9840	9840	0
442	20231130	121100	552177760	9840	9840	9840	9840	0
443	20231130	121000	552177760	9840	9840	9840	9840	0
444	20231130	120900	552177760	9840	9840	9840	9840	0
445	20231130	120800	552177760	9840	9840	9840	9840	65
446	20231130	120700	551538160	9830	9830	9830	9830	6
447	20231130	120600	551479180	9830	9820	9830	9820	127
448	20231130	120500	550230800	9810	9810	9810	9810	0
449	20231130	120400	550230800	9810	9810	9810	9810	7
450	20231130	120300	550162130	9810	9810	9810	9810	0
451	20231130	120200	550162130	9810	9810	9810	9810	0
452	20231130	120100	550162130	9810	9810	9810	9810	20
453	20231130	120000	549965930	9810	9810	9810	9810	0
454	20231130	115900	549965930	9810	9810	9810	9810	170
455	20231130	115800	548298230	9800	9800	9800	9800	0
456	20231130	115700	548298230	9800	9800	9800	9800	0
457	20231130	115600	548298230	9800	9800	9800	9800	377
458	20231130	115500	544603630	9810	9810	9810	9810	0
459	20231130	115400	544603630	9810	9820	9820	9810	313
460	20231130	115300	541532900	9830	9840	9840	9830	22
461	20231130	115200	541316630	9840	9840	9840	9840	25
462	20231130	115100	541070630	9850	9850	9850	9850	1
463	20231130	115000	541060780	9840	9840	9840	9840	1
464	20231130	114900	541050940	9840	9840	9840	9840	0
465	20231130	114800	541050940	9840	9840	9840	9840	5
466	20231130	114700	541001740	9860	9860	9860	9860	0
467	20231130	114600	541001740	9860	9860	9860	9860	0
468	20231130	114500	541001740	9860	9860	9860	9860	5
469	20231130	114400	540952440	9860	9860	9860	9860	0
470	20231130	114300	540952440	9860	9860	9860	9850	125
471	20231130	114200	539720090	9820	9820	9820	9820	5
472	20231130	114100	539670990	9850	9850	9850	9850	106
473	20231130	114000	538626890	9810	9810	9810	9810	1
474	20231130	113900	538617080	9850	9840	9850	9840	125
475	20231130	113800	537385880	9810	9810	9810	9810	11
476	20231130	113700	537277970	9840	9800	9840	9800	39
477	20231130	113600	536894770	9800	9810	9810	9800	549
478	20231130	113500	531514470	9800	9810	9810	9800	710
479	20231130	113400	524555730	9810	9810	9810	9810	2
480	20231130	113300	524536110	9810	9820	9820	9810	52
481	20231130	113200	524025790	9810	9810	9810	9810	118
482	20231130	113100	522868210	9810	9820	9820	9810	150
483	20231130	113000	521395710	9800	9800	9800	9800	0
484	20231130	112900	521395710	9800	9810	9860	9800	843
485	20231130	112800	513121950	9850	9850	9850	9850	32
486	20231130	112700	512806750	9850	9850	9850	9850	0
487	20231130	112600	512806750	9850	9850	9850	9850	34
488	20231130	112500	512471850	9850	9850	9850	9850	25
489	20231130	112400	512225600	9800	9870	9870	9800	269
490	20231130	112300	509581900	9860	9870	9870	9820	472
491	20231130	112200	504926190	9860	9860	9860	9860	103
492	20231130	112100	503910610	9860	9860	9860	9860	0
493	20231130	112000	503910610	9860	9860	9860	9860	70
494	20231130	111900	503220410	9860	9860	9860	9860	202
495	20231130	111800	501228690	9860	9850	9860	9850	203
496	20231130	111700	499227120	9850	9850	9850	9850	0
497	20231130	111600	499227120	9850	9850	9850	9850	0
498	20231130	111500	499227120	9850	9850	9850	9850	512
499	20231130	111400	494183920	9850	9850	9850	9850	398
500	20231130	111300	490263620	9840	9770	9840	9770	1836
501	20231130	111200	472248040	9790	9790	9790	9790	0
502	20231130	111100	472248040	9790	9770	9790	9770	728
503	20231130	111000	465135440	9780	9780	9780	9780	0
504	20231130	110900	465135440	9780	9780	9780	9780	1133
505	20231130	110800	454054700	9780	9780	9780	9780	115
506	20231130	110700	452930000	9800	9800	9800	9800	108
507	20231130	110600	451871600	9780	9800	9800	9780	29
508	20231130	110500	451587600	9810	9810	9810	9810	0
509	20231130	110400	451587600	9810	9810	9810	9810	1
510	20231130	110300	451577790	9810	9810	9810	9810	0
511	20231130	110200	451577790	9810	9810	9810	9810	0
512	20231130	110100	451577790	9810	9810	9810	9810	0
513	20231130	110000	451577790	9810	9800	9810	9800	557
514	20231130	105900	446115690	9750	9750	9750	9750	0
515	20231130	105800	446115690	9750	9750	9750	9750	0
516	20231130	105700	446115690	9750	9750	9750	9750	74
517	20231130	105600	445394190	9800	9800	9800	9800	0
518	20231130	105500	445394190	9800	9800	9800	9800	0
519	20231130	105400	445394190	9800	9800	9800	9800	2
520	20231130	105300	445374590	9800	9800	9800	9800	0
521	20231130	105200	445374590	9800	9770	9800	9750	1026
522	20231130	105100	435360320	9800	9800	9800	9800	0
523	20231130	105000	435360320	9800	9800	9800	9800	0
524	20231130	104900	435360320	9800	9770	9800	9760	79
525	20231130	104800	434587740	9810	9810	9810	9810	1
526	20231130	104700	434577930	9750	9750	9750	9750	0
527	20231130	104600	434577930	9750	9750	9750	9750	26
528	20231130	104500	434324430	9750	9750	9750	9750	100
529	20231130	104400	433349430	9750	9780	9780	9750	696
530	20231130	104300	426552390	9800	9820	9820	9800	197
531	20231130	104200	424621110	9820	9820	9820	9820	247
532	20231130	104100	422195570	9870	9870	9870	9870	0
533	20231130	104000	422195570	9870	9870	9870	9870	10
534	20231130	103900	422096870	9870	9870	9870	9850	724
535	20231130	103800	414953050	9870	9870	9870	9870	1
536	20231130	103700	414943180	9890	9890	9890	9890	0
537	20231130	103600	414943180	9890	9890	9890	9890	11
538	20231130	103500	414834390	9870	9870	9870	9870	27
539	20231130	103400	414567900	9900	9900	9900	9900	460
540	20231130	103300	410013900	9900	9900	9900	9890	79
541	20231130	103200	409231810	9900	9890	9900	9890	191
542	20231130	103100	407342060	9900	9890	9900	9890	359
543	20231130	103000	403791170	9880	9860	9880	9850	310
544	20231130	102900	400731710	9860	9860	9860	9860	1
545	20231130	102800	400721850	9880	9860	9880	9860	74
546	20231130	102700	399992170	9860	9860	9860	9860	10
547	20231130	102600	399893570	9860	9860	9860	9860	23
548	20231130	102500	399666790	9850	9850	9850	9850	305
549	20231130	102400	396662540	9850	9850	9850	9850	1
550	20231130	102300	396652690	9850	9850	9850	9850	102
551	20231130	102200	395647990	9850	9850	9850	9850	100
552	20231130	102100	394662990	9850	9850	9850	9850	1
553	20231130	102000	394653140	9850	9850	9850	9850	30
554	20231130	101900	394357640	9880	9890	9890	9880	212
555	20231130	101800	392261460	9870	9870	9890	9870	62
556	20231130	101700	391649360	9860	9870	9870	9860	308
557	20231130	101600	388609460	9870	9870	9870	9870	3
558	20231130	101500	388579850	9870	9860	9870	9860	5
559	20231130	101400	388530540	9890	9890	9890	9890	415
560	20231130	101300	384426190	9880	9870	9880	9870	103
561	20231130	101200	383408580	9870	9860	9870	9850	1506
562	20231130	101100	368573320	9870	9850	9870	9840	229
563	20231130	101000	366319740	9850	9860	9860	9840	20
564	20231130	100900	366122580	9850	9850	9890	9850	426
565	20231130	100800	361920880	9850	9890	9890	9850	261
566	20231130	100700	359345030	9900	9900	9900	9900	34
567	20231130	100600	359008430	9880	9880	9880	9880	156
568	20231130	100500	357467150	9900	9880	9900	9880	544
569	20231130	100400	352088420	9890	9810	9890	9810	2829
570	20231130	100300	324215130	9810	9810	9810	9810	100
571	20231130	100200	323234130	9800	9800	9800	9800	0
572	20231130	100100	323234130	9800	9870	9870	9800	116
573	20231130	100000	322096840	9870	9870	9870	9870	2
574	20231130	095900	322077100	9890	9840	9890	9840	297
575	20231130	095800	319144190	9880	9840	9880	9840	124
576	20231130	095700	317920520	9760	9800	9800	9760	278
577	20231130	095600	315196160	9800	9820	9840	9800	719
578	20231130	095500	308146360	9820	9810	9820	9810	250
579	20231130	095400	305693360	9810	9840	9840	9810	107
580	20231130	095300	304642580	9840	9800	9840	9800	302
581	20231130	095200	301679700	9800	9850	9850	9800	717
582	20231130	095100	294639010	9850	9850	9900	9840	612
583	20231130	095000	288611670	9850	9880	9930	9850	2565
584	20231130	094900	263214570	9880	9840	9880	9840	3655
585	20231130	094800	227225460	9840	9810	9840	9810	339
586	20231130	094700	223891210	9810	9810	9810	9810	121
587	20231130	094600	222704200	9810	9810	9810	9810	237
588	20231130	094500	220379230	9810	9830	9840	9810	522
589	20231130	094400	215254050	9830	9850	9850	9820	793
590	20231130	094300	207457360	9850	9810	9850	9810	239
591	20231130	094200	205104440	9850	9840	9850	9810	842
592	20231130	094100	196816780	9840	9780	9840	9780	993
593	20231130	094000	187083630	9790	9730	9790	9730	839
594	20231130	093900	178874170	9730	9740	9740	9730	254
595	20231130	093800	176402200	9770	9700	9770	9700	1327
596	20231130	093700	163489760	9690	9690	9690	9690	0
597	20231130	093600	163489760	9690	9690	9690	9690	0
598	20231130	093500	163489760	9690	9690	9690	9690	437
599	20231130	093400	159255230	9690	9690	9690	9690	123
600	20231130	093300	158063360	9700	9690	9700	9690	20
601	20231130	093200	157869370	9700	9700	9700	9700	288
602	20231130	093100	155075770	9700	9700	9700	9700	247
603	20231130	093000	152679870	9710	9680	9710	9630	4385
604	20231130	092900	110413440	9670	9730	9730	9670	273
605	20231130	092800	107763290	9780	9780	9780	9780	0
606	20231130	092700	107763290	9780	9690	9780	9690	1143
607	20231130	092600	96642800	9720	9720	9720	9720	168
608	20231130	092500	95009840	9660	9670	9670	9660	110
609	20231130	092400	93947000	9670	9670	9670	9670	0
610	20231130	092300	93947000	9670	9670	9670	9670	374
611	20231130	092200	90330420	9670	9720	9720	9660	367
612	20231130	092100	86778360	9720	9780	9780	9720	251
613	20231130	092000	84326310	9820	9820	9820	9820	45
614	20231130	091900	83884410	9770	9840	9850	9770	956
615	20231130	091800	74510290	9840	9750	9880	9750	995
616	20231130	091700	64774210	9740	9720	9740	9690	278
617	20231130	091600	62069090	9690	9690	9690	9660	40
618	20231130	091500	61682190	9660	9660	9670	9660	688
619	20231130	091400	55036100	9660	9700	9700	9660	66
620	20231130	091300	54396340	9750	9660	9750	9620	258
621	20231130	091200	51890620	9630	9620	9630	9620	19
622	20231130	091100	51707720	9600	9600	9600	9600	1
623	20231130	091000	51698120	9600	9580	9600	9580	206
624	20231130	090900	49724000	9580	9580	9580	9580	0
625	20231130	090800	49724000	9580	9630	9630	9580	158
626	20231130	090700	48209610	9630	9590	9630	9590	238
627	20231130	090600	45921900	9570	9520	9570	9510	135
628	20231130	090500	44632990	9510	9510	9510	9510	161
629	20231130	090400	43101880	9510	9510	9510	9510	505
630	20231130	090300	38299330	9480	9480	9540	9480	25
631	20231130	090200	38061550	9470	9550	9550	9470	1071
632	20231130	090100	27887180	9570	9650	9670	9570	1683
633	20231130	090000	11634290	9700	9720	9720	9700	1197