KissMeData/203400/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203000	253503205	4895	4895	4895	4895	1292
3	20231130	202900	253503205	4895	4895	4895	4895	0
4	20231130	202800	253503205	4895	4895	4895	4895	0
5	20231130	202700	253503205	4895	4895	4895	4895	0
6	20231130	202600	253503205	4895	4895	4895	4895	0
7	20231130	202500	253503205	4895	4895	4895	4895	0
8	20231130	202400	253503205	4895	4895	4895	4895	0
9	20231130	202300	253503205	4895	4895	4895	4895	0
10	20231130	202200	253503205	4895	4895	4895	4895	0
11	20231130	202100	253503205	4895	4895	4895	4895	0
12	20231130	202000	253503205	4895	4895	4895	4895	0
13	20231130	201900	253503205	4895	4895	4895	4895	0
14	20231130	201800	253503205	4895	4895	4895	4895	0
15	20231130	201700	253503205	4895	4895	4895	4895	0
16	20231130	201600	253503205	4895	4895	4895	4895	0
17	20231130	201500	253503205	4895	4895	4895	4895	0
18	20231130	201400	253503205	4895	4895	4895	4895	0
19	20231130	201300	253503205	4895	4895	4895	4895	0
20	20231130	201200	253503205	4895	4895	4895	4895	0
21	20231130	201100	253503205	4895	4895	4895	4895	0
22	20231130	201000	253503205	4895	4895	4895	4895	0
23	20231130	200900	253503205	4895	4895	4895	4895	0
24	20231130	200800	253503205	4895	4895	4895	4895	0
25	20231130	200700	253503205	4895	4895	4895	4895	0
26	20231130	200600	253503205	4895	4895	4895	4895	0
27	20231130	200500	253503205	4895	4895	4895	4895	0
28	20231130	200400	253503205	4895	4895	4895	4895	0
29	20231130	200300	253503205	4895	4895	4895	4895	0
30	20231130	200200	253503205	4895	4895	4895	4895	0
31	20231130	200100	253503205	4895	4895	4895	4895	0
32	20231130	200000	253503205	4895	4895	4895	4895	1292
33	20231130	195900	253503205	4895	4895	4895	4895	0
34	20231130	195800	253503205	4895	4895	4895	4895	0
35	20231130	195700	253503205	4895	4895	4895	4895	0
36	20231130	195600	253503205	4895	4895	4895	4895	0
37	20231130	195500	253503205	4895	4895	4895	4895	0
38	20231130	195400	253503205	4895	4895	4895	4895	0
39	20231130	195300	253503205	4895	4895	4895	4895	0
40	20231130	195200	253503205	4895	4895	4895	4895	0
41	20231130	195100	253503205	4895	4895	4895	4895	0
42	20231130	195000	253503205	4895	4895	4895	4895	0
43	20231130	194900	253503205	4895	4895	4895	4895	0
44	20231130	194800	253503205	4895	4895	4895	4895	0
45	20231130	194700	253503205	4895	4895	4895	4895	0
46	20231130	194600	253503205	4895	4895	4895	4895	0
47	20231130	194500	253503205	4895	4895	4895	4895	0
48	20231130	194400	253503205	4895	4895	4895	4895	0
49	20231130	194300	253503205	4895	4895	4895	4895	0
50	20231130	194200	253503205	4895	4895	4895	4895	0
51	20231130	194100	253503205	4895	4895	4895	4895	0
52	20231130	194000	253503205	4895	4895	4895	4895	0
53	20231130	193900	253503205	4895	4895	4895	4895	0
54	20231130	193800	253503205	4895	4895	4895	4895	0
55	20231130	193700	253503205	4895	4895	4895	4895	0
56	20231130	193600	253503205	4895	4895	4895	4895	0
57	20231130	193500	253503205	4895	4895	4895	4895	0
58	20231130	193400	253503205	4895	4895	4895	4895	0
59	20231130	193300	253503205	4895	4895	4895	4895	0
60	20231130	193200	253503205	4895	4895	4895	4895	0
61	20231130	193100	253503205	4895	4895	4895	4895	0
62	20231130	193000	253503205	4895	4895	4895	4895	1292
63	20231130	192900	253503205	4895	4895	4895	4895	0
64	20231130	192800	253503205	4895	4895	4895	4895	0
65	20231130	192700	253503205	4895	4895	4895	4895	0
66	20231130	192600	253503205	4895	4895	4895	4895	0
67	20231130	192500	253503205	4895	4895	4895	4895	0
68	20231130	192400	253503205	4895	4895	4895	4895	0
69	20231130	192300	253503205	4895	4895	4895	4895	0
70	20231130	192200	253503205	4895	4895	4895	4895	0
71	20231130	192100	253503205	4895	4895	4895	4895	0
72	20231130	192000	253503205	4895	4895	4895	4895	0
73	20231130	191900	253503205	4895	4895	4895	4895	0
74	20231130	191800	253503205	4895	4895	4895	4895	0
75	20231130	191700	253503205	4895	4895	4895	4895	0
76	20231130	191600	253503205	4895	4895	4895	4895	0
77	20231130	191500	253503205	4895	4895	4895	4895	0
78	20231130	191400	253503205	4895	4895	4895	4895	0
79	20231130	191300	253503205	4895	4895	4895	4895	0
80	20231130	191200	253503205	4895	4895	4895	4895	0
81	20231130	191100	253503205	4895	4895	4895	4895	0
82	20231130	191000	253503205	4895	4895	4895	4895	0
83	20231130	190900	253503205	4895	4895	4895	4895	0
84	20231130	190800	253503205	4895	4895	4895	4895	0
85	20231130	190700	253503205	4895	4895	4895	4895	0
86	20231130	190600	253503205	4895	4895	4895	4895	0
87	20231130	190500	253503205	4895	4895	4895	4895	0
88	20231130	190400	253503205	4895	4895	4895	4895	0
89	20231130	190300	253503205	4895	4895	4895	4895	0
90	20231130	190200	253503205	4895	4895	4895	4895	0
91	20231130	190100	253503205	4895	4895	4895	4895	0
92	20231130	190000	253503205	4895	4895	4895	4895	1292
93	20231130	185900	253503205	4895	4895	4895	4895	0
94	20231130	185800	253503205	4895	4895	4895	4895	0
95	20231130	185700	253503205	4895	4895	4895	4895	0
96	20231130	185600	253503205	4895	4895	4895	4895	0
97	20231130	185500	253503205	4895	4895	4895	4895	0
98	20231130	185400	253503205	4895	4895	4895	4895	0
99	20231130	185300	253503205	4895	4895	4895	4895	0
100	20231130	185200	253503205	4895	4895	4895	4895	0
101	20231130	185100	253503205	4895	4895	4895	4895	0
102	20231130	185000	253503205	4895	4895	4895	4895	0
103	20231130	184900	253503205	4895	4895	4895	4895	0
104	20231130	184800	253503205	4895	4895	4895	4895	0
105	20231130	184700	253503205	4895	4895	4895	4895	0
106	20231130	184600	253503205	4895	4895	4895	4895	0
107	20231130	184500	253503205	4895	4895	4895	4895	0
108	20231130	184400	253503205	4895	4895	4895	4895	0
109	20231130	184300	253503205	4895	4895	4895	4895	0
110	20231130	184200	253503205	4895	4895	4895	4895	0
111	20231130	184100	253503205	4895	4895	4895	4895	0
112	20231130	184000	253503205	4895	4895	4895	4895	0
113	20231130	183900	253503205	4895	4895	4895	4895	0
114	20231130	183800	253503205	4895	4895	4895	4895	0
115	20231130	183700	253503205	4895	4895	4895	4895	0
116	20231130	183600	253503205	4895	4895	4895	4895	0
117	20231130	183500	253503205	4895	4895	4895	4895	0
118	20231130	183400	253503205	4895	4895	4895	4895	0
119	20231130	183300	253503205	4895	4895	4895	4895	0
120	20231130	183200	253503205	4895	4895	4895	4895	0
121	20231130	183100	253503205	4895	4895	4895	4895	0
122	20231130	183000	253503205	4895	4895	4895	4895	1292
123	20231130	182900	253503205	4895	4895	4895	4895	0
124	20231130	182800	253503205	4895	4895	4895	4895	0
125	20231130	182700	253503205	4895	4895	4895	4895	0
126	20231130	182600	253503205	4895	4895	4895	4895	0
127	20231130	182500	253503205	4895	4895	4895	4895	0
128	20231130	182400	253503205	4895	4895	4895	4895	0
129	20231130	182300	253503205	4895	4895	4895	4895	0
130	20231130	182200	253503205	4895	4895	4895	4895	0
131	20231130	182100	253503205	4895	4895	4895	4895	0
132	20231130	182000	253503205	4895	4895	4895	4895	0
133	20231130	181900	253503205	4895	4895	4895	4895	0
134	20231130	181800	253503205	4895	4895	4895	4895	0
135	20231130	181700	253503205	4895	4895	4895	4895	0
136	20231130	181600	253503205	4895	4895	4895	4895	0
137	20231130	181500	253503205	4895	4895	4895	4895	0
138	20231130	181400	253503205	4895	4895	4895	4895	0
139	20231130	181300	253503205	4895	4895	4895	4895	0
140	20231130	181200	253503205	4895	4895	4895	4895	0
141	20231130	181100	253503205	4895	4895	4895	4895	0
142	20231130	181000	253503205	4895	4895	4895	4895	0
143	20231130	180900	253503205	4895	4895	4895	4895	0
144	20231130	180800	253503205	4895	4895	4895	4895	0
145	20231130	180700	253503205	4895	4895	4895	4895	0
146	20231130	180600	253503205	4895	4895	4895	4895	0
147	20231130	180500	253503205	4895	4895	4895	4895	0
148	20231130	180400	253503205	4895	4895	4895	4895	0
149	20231130	180300	253503205	4895	4895	4895	4895	0
150	20231130	180200	253503205	4895	4895	4895	4895	0
151	20231130	180100	253503205	4895	4895	4895	4895	0
152	20231130	180000	253503205	4895	4895	4895	4895	1292
153	20231130	175900	253503205	4895	4895	4895	4895	0
154	20231130	175800	253503205	4895	4895	4895	4895	0
155	20231130	175700	253503205	4895	4895	4895	4895	0
156	20231130	175600	253503205	4895	4895	4895	4895	0
157	20231130	175500	253503205	4895	4895	4895	4895	0
158	20231130	175400	253503205	4895	4895	4895	4895	0
159	20231130	175300	253503205	4895	4895	4895	4895	0
160	20231130	175200	253503205	4895	4895	4895	4895	0
161	20231130	175100	253503205	4895	4895	4895	4895	0
162	20231130	175000	253503205	4895	4895	4895	4895	0
163	20231130	174900	253503205	4895	4895	4895	4895	0
164	20231130	174800	253503205	4895	4895	4895	4895	0
165	20231130	174700	253503205	4895	4895	4895	4895	0
166	20231130	174600	253503205	4895	4895	4895	4895	0
167	20231130	174500	253503205	4895	4895	4895	4895	0
168	20231130	174400	253503205	4895	4895	4895	4895	0
169	20231130	174300	253503205	4895	4895	4895	4895	0
170	20231130	174200	253503205	4895	4895	4895	4895	0
171	20231130	174100	253503205	4895	4895	4895	4895	0
172	20231130	174000	253503205	4895	4895	4895	4895	0
173	20231130	173900	253503205	4895	4895	4895	4895	0
174	20231130	173800	253503205	4895	4895	4895	4895	0
175	20231130	173700	253503205	4895	4895	4895	4895	0
176	20231130	173600	253503205	4895	4895	4895	4895	0
177	20231130	173500	253503205	4895	4895	4895	4895	0
178	20231130	173400	253503205	4895	4895	4895	4895	0
179	20231130	173300	253503205	4895	4895	4895	4895	0
180	20231130	173200	253503205	4895	4895	4895	4895	0
181	20231130	173100	253503205	4895	4895	4895	4895	0
182	20231130	173000	253503205	4895	4895	4895	4895	1292
183	20231130	172900	253503205	4895	4895	4895	4895	0
184	20231130	172800	253503205	4895	4895	4895	4895	0
185	20231130	172700	253503205	4895	4895	4895	4895	0
186	20231130	172600	253503205	4895	4895	4895	4895	0
187	20231130	172500	253503205	4895	4895	4895	4895	0
188	20231130	172400	253503205	4895	4895	4895	4895	0
189	20231130	172300	253503205	4895	4895	4895	4895	0
190	20231130	172200	253503205	4895	4895	4895	4895	0
191	20231130	172100	253503205	4895	4895	4895	4895	0
192	20231130	172000	253503205	4895	4895	4895	4895	0
193	20231130	171900	253503205	4895	4895	4895	4895	0
194	20231130	171800	253503205	4895	4895	4895	4895	0
195	20231130	171700	253503205	4895	4895	4895	4895	0
196	20231130	171600	253503205	4895	4895	4895	4895	0
197	20231130	171500	253503205	4895	4895	4895	4895	0
198	20231130	171400	253503205	4895	4895	4895	4895	0
199	20231130	171300	253503205	4895	4895	4895	4895	0
200	20231130	171200	253503205	4895	4895	4895	4895	0
201	20231130	171100	253503205	4895	4895	4895	4895	0
202	20231130	171000	253503205	4895	4895	4895	4895	0
203	20231130	170900	253503205	4895	4895	4895	4895	0
204	20231130	170800	253503205	4895	4895	4895	4895	0
205	20231130	170700	253503205	4895	4895	4895	4895	0
206	20231130	170600	253503205	4895	4895	4895	4895	0
207	20231130	170500	253503205	4895	4895	4895	4895	0
208	20231130	170400	253503205	4895	4895	4895	4895	0
209	20231130	170300	253503205	4895	4895	4895	4895	0
210	20231130	170200	253503205	4895	4895	4895	4895	0
211	20231130	170100	253503205	4895	4895	4895	4895	0
212	20231130	170000	253503205	4895	4895	4895	4895	1292
213	20231130	165900	253503205	4895	4895	4895	4895	0
214	20231130	165800	253503205	4895	4895	4895	4895	0
215	20231130	165700	253503205	4895	4895	4895	4895	0
216	20231130	165600	253503205	4895	4895	4895	4895	0
217	20231130	165500	253503205	4895	4895	4895	4895	0
218	20231130	165400	253503205	4895	4895	4895	4895	0
219	20231130	165300	253503205	4895	4895	4895	4895	0
220	20231130	165200	253503205	4895	4895	4895	4895	0
221	20231130	165100	253503205	4895	4895	4895	4895	0
222	20231130	165000	253503205	4895	4895	4895	4895	0
223	20231130	164900	253503205	4895	4895	4895	4895	0
224	20231130	164800	253503205	4895	4895	4895	4895	0
225	20231130	164700	253503205	4895	4895	4895	4895	0
226	20231130	164600	253503205	4895	4895	4895	4895	0
227	20231130	164500	253503205	4895	4895	4895	4895	0
228	20231130	164400	253503205	4895	4895	4895	4895	0
229	20231130	164300	253503205	4895	4895	4895	4895	0
230	20231130	164200	253503205	4895	4895	4895	4895	0
231	20231130	164100	253503205	4895	4895	4895	4895	0
232	20231130	164000	253503205	4895	4895	4895	4895	0
233	20231130	163900	253503205	4895	4895	4895	4895	0
234	20231130	163800	253503205	4895	4895	4895	4895	0
235	20231130	163700	253503205	4895	4895	4895	4895	0
236	20231130	163600	253503205	4895	4895	4895	4895	0
237	20231130	163500	253503205	4895	4895	4895	4895	0
238	20231130	163400	253503205	4895	4895	4895	4895	0
239	20231130	163300	253503205	4895	4895	4895	4895	0
240	20231130	163200	253503205	4895	4895	4895	4895	0
241	20231130	163100	253503205	4895	4895	4895	4895	0
242	20231130	163000	253503205	4895	4895	4895	4895	1292
243	20231130	162900	253503205	4895	4895	4895	4895	0
244	20231130	162800	253503205	4895	4895	4895	4895	0
245	20231130	162700	253503205	4895	4895	4895	4895	0
246	20231130	162600	253503205	4895	4895	4895	4895	0
247	20231130	162500	253503205	4895	4895	4895	4895	0
248	20231130	162400	253503205	4895	4895	4895	4895	0
249	20231130	162300	253503205	4895	4895	4895	4895	0
250	20231130	162200	253503205	4895	4895	4895	4895	0
251	20231130	162100	253503205	4895	4895	4895	4895	0
252	20231130	162000	253503205	4895	4895	4895	4895	0
253	20231130	161900	253503205	4895	4895	4895	4895	0
254	20231130	161800	253503205	4895	4895	4895	4895	0
255	20231130	161700	253503205	4895	4895	4895	4895	0
256	20231130	161600	253503205	4895	4895	4895	4895	0
257	20231130	161500	253503205	4895	4895	4895	4895	0
258	20231130	161400	253503205	4895	4895	4895	4895	0
259	20231130	161300	253503205	4895	4895	4895	4895	0
260	20231130	161200	253503205	4895	4895	4895	4895	0
261	20231130	161100	253503205	4895	4895	4895	4895	0
262	20231130	161000	253503205	4895	4895	4895	4895	0
263	20231130	160900	253503205	4895	4895	4895	4895	0
264	20231130	160800	253503205	4895	4895	4895	4895	0
265	20231130	160700	253503205	4895	4895	4895	4895	0
266	20231130	160600	253503205	4895	4895	4895	4895	0
267	20231130	160500	253503205	4895	4895	4895	4895	0
268	20231130	160400	253503205	4895	4895	4895	4895	0
269	20231130	160300	253503205	4895	4895	4895	4895	0
270	20231130	160200	253503205	4895	4895	4895	4895	0
271	20231130	160100	253503205	4895	4895	4895	4895	0
272	20231130	160000	253503205	4895	4895	4895	4895	1292
273	20231130	155900	253503205	4895	4895	4895	4895	0
274	20231130	155800	253503205	4895	4895	4895	4895	0
275	20231130	155700	253503205	4895	4895	4895	4895	0
276	20231130	155600	253503205	4895	4895	4895	4895	0
277	20231130	155500	253503205	4895	4895	4895	4895	0
278	20231130	155400	253503205	4895	4895	4895	4895	0
279	20231130	155300	253503205	4895	4895	4895	4895	0
280	20231130	155200	253503205	4895	4895	4895	4895	0
281	20231130	155100	253503205	4895	4895	4895	4895	0
282	20231130	155000	253503205	4895	4895	4895	4895	0
283	20231130	154900	253503205	4895	4895	4895	4895	0
284	20231130	154800	253503205	4895	4895	4895	4895	0
285	20231130	154700	253503205	4895	4895	4895	4895	0
286	20231130	154600	253503205	4895	4895	4895	4895	0
287	20231130	154500	253503205	4895	4895	4895	4895	0
288	20231130	154400	253503205	4895	4895	4895	4895	0
289	20231130	154300	253503205	4895	4895	4895	4895	0
290	20231130	154200	253503205	4895	4895	4895	4895	0
291	20231130	154100	253503205	4895	4895	4895	4895	0
292	20231130	154000	253503205	4895	4895	4895	4895	0
293	20231130	153900	253503205	4895	4895	4895	4895	0
294	20231130	153800	253503205	4895	4895	4895	4895	0
295	20231130	153700	253503205	4895	4895	4895	4895	0
296	20231130	153600	253503205	4895	4895	4895	4895	0
297	20231130	153500	253503205	4895	4895	4895	4895	0
298	20231130	153400	253503205	4895	4895	4895	4895	0
299	20231130	153300	253503205	4895	4895	4895	4895	0
300	20231130	153200	253503205	4895	4895	4895	4895	0
301	20231130	153100	253503205	4895	4895	4895	4895	0
302	20231130	153000	253503205	4895	4895	4895	4895	2584
303	20231130	152900	247178865	4905	4905	4905	4905	0
304	20231130	152800	247178865	4905	4905	4905	4905	0
305	20231130	152700	247178865	4905	4905	4905	4905	0
306	20231130	152600	247178865	4905	4905	4905	4905	0
307	20231130	152500	247178865	4905	4905	4905	4905	0
308	20231130	152400	247178865	4905	4905	4905	4905	0
309	20231130	152300	247178865	4905	4905	4905	4905	0
310	20231130	152200	247178865	4905	4905	4905	4905	0
311	20231130	152100	247178865	4905	4905	4905	4905	0
312	20231130	152000	247178865	4905	4905	4905	4905	0
313	20231130	151900	247178865	4905	4915	4915	4905	63
314	20231130	151800	246869750	4915	4915	4915	4915	1
315	20231130	151700	246864835	4915	4915	4915	4915	30
316	20231130	151600	246717385	4900	4910	4910	4900	1420
317	20231130	151500	239758780	4910	4910	4910	4910	0
318	20231130	151400	239758780	4910	4910	4910	4910	0
319	20231130	151300	239758780	4910	4910	4915	4910	39
320	20231130	151200	239567125	4900	4900	4900	4900	0
321	20231130	151100	239567125	4900	4915	4915	4900	444
322	20231130	151000	237390720	4915	4915	4915	4915	20
323	20231130	150900	237292420	4915	4915	4915	4915	505
324	20231130	150800	234810345	4890	4890	4890	4890	0
325	20231130	150700	234810345	4890	4890	4890	4890	0
326	20231130	150600	234810345	4890	4895	4895	4890	721
327	20231130	150500	231282655	4895	4900	4900	4895	15
328	20231130	150400	231209220	4900	4895	4900	4895	72
329	20231130	150300	230856640	4895	4900	4900	4895	72
330	20231130	150200	230504030	4900	4895	4900	4895	91
331	20231130	150100	230058275	4895	4900	4900	4895	45
332	20231130	150000	229837845	4895	4895	4895	4895	13
333	20231130	145900	229774210	4900	4900	4900	4900	145
334	20231130	145800	229063710	4900	4900	4900	4900	54
335	20231130	145700	228799110	4890	4890	4890	4890	0
336	20231130	145600	228799110	4890	4910	4910	4890	488
337	20231130	145500	226411075	4915	4905	4915	4905	28
338	20231130	145400	226273715	4890	4920	4920	4890	2872
339	20231130	145300	212193100	4920	4920	4920	4920	32
340	20231130	145200	212035660	4920	4920	4920	4920	71
341	20231130	145100	211686340	4920	4915	4920	4915	48
342	20231130	145000	211450295	4915	4915	4915	4915	616
343	20231130	144900	208422655	4915	4915	4915	4915	430
344	20231130	144800	206309205	4920	4920	4920	4915	147
345	20231130	144700	205586410	4920	4915	4920	4915	64
346	20231130	144600	205271580	4920	4920	4920	4920	79
347	20231130	144500	204882900	4920	4920	4925	4920	81
348	20231130	144400	204484215	4920	4920	4920	4920	75
349	20231130	144300	204115215	4925	4925	4925	4925	14
350	20231130	144200	204046265	4925	4920	4925	4920	31
351	20231130	144100	203893630	4920	4930	4930	4920	1384
352	20231130	144000	197079795	4930	4930	4930	4930	0
353	20231130	143900	197079795	4930	4925	4930	4925	52
354	20231130	143800	196823475	4925	4925	4925	4925	81
355	20231130	143700	196424550	4925	4925	4925	4925	38
356	20231130	143600	196237400	4925	4930	4930	4925	113
357	20231130	143500	195680715	4925	4925	4930	4925	110
358	20231130	143400	195138465	4925	4925	4925	4925	184
359	20231130	143300	194232265	4925	4930	4930	4925	134
360	20231130	143200	193572170	4925	4925	4925	4925	23
361	20231130	143100	193458895	4930	4925	4930	4925	372
362	20231130	143000	191626765	4925	4930	4930	4925	78
363	20231130	142900	191242300	4935	4930	4935	4930	45
364	20231130	142800	191020300	4930	4930	4930	4930	23
365	20231130	142700	190906910	4930	4930	4930	4930	939
366	20231130	142600	186277640	4935	4935	4935	4930	524
367	20231130	142500	183693540	4935	4935	4935	4935	23
368	20231130	142400	183580035	4935	4940	4940	4935	67
369	20231130	142300	183249060	4940	4940	4940	4935	80
370	20231130	142200	182853935	4940	4935	4940	4935	61
371	20231130	142100	182552600	4935	4935	4935	4935	89
372	20231130	142000	182113385	4935	4930	4935	4930	18
373	20231130	141900	182024570	4930	4940	4940	4930	612
374	20231130	141800	179004080	4945	4940	4945	4940	8
375	20231130	141700	178964555	4940	4940	4945	4940	111
376	20231130	141600	178416065	4940	4940	4940	4940	58
377	20231130	141500	178129545	4940	4940	4940	4940	15
378	20231130	141400	178055445	4945	4945	4945	4945	31
379	20231130	141300	177902150	4940	4940	4940	4940	15
380	20231130	141200	177828050	4940	4940	4940	4940	105
381	20231130	141100	177309350	4940	4940	4945	4940	51
382	20231130	141000	177057270	4940	4940	4940	4940	66
383	20231130	140900	176731230	4940	4940	4940	4940	38
384	20231130	140800	176543510	4940	4940	4940	4940	15
385	20231130	140700	176469410	4945	4945	4945	4945	56
386	20231130	140600	176192490	4945	4945	4945	4945	0
387	20231130	140500	176192490	4945	4945	4945	4945	105
388	20231130	140400	175673265	4950	4945	4950	4945	64
389	20231130	140300	175356625	4945	4945	4945	4945	15
390	20231130	140200	175282450	4945	4950	4950	4945	70
391	20231130	140100	174936280	4950	4950	4950	4950	25
392	20231130	140000	174812530	4945	4945	4945	4945	88
393	20231130	135900	174377370	4945	4950	4950	4945	29
394	20231130	135800	174233895	4950	4945	4950	4945	96
395	20231130	135700	173759100	4945	4945	4945	4945	11
396	20231130	135600	173704705	4955	4950	4955	4950	6
397	20231130	135500	173674990	4950	4950	4950	4945	112
398	20231130	135400	173120915	4945	4945	4945	4945	15
399	20231130	135300	173046740	4945	4945	4945	4945	74
400	20231130	135200	172680810	4950	4945	4950	4945	54
401	20231130	135100	172413630	4945	4945	4945	4945	15
402	20231130	135000	172339455	4950	4950	4950	4950	61
403	20231130	134900	172037505	4950	4950	4950	4950	23
404	20231130	134800	171923655	4945	4950	4950	4945	526
405	20231130	134700	169320360	4950	4950	4950	4950	22
406	20231130	134600	169211460	4955	4955	4955	4955	33
407	20231130	134500	169047945	4950	4950	4950	4950	158
408	20231130	134400	168265845	4945	4945	4945	4945	15
409	20231130	134300	168191670	4950	4950	4950	4950	28
410	20231130	134200	168053070	4950	4950	4950	4950	15
411	20231130	134100	167978820	4945	4940	4945	4940	35
412	20231130	134000	167805770	4955	4955	4955	4955	3
413	20231130	133900	167790905	4970	4970	4970	4970	6
414	20231130	133800	167761085	4970	4935	4970	4935	1035
415	20231130	133700	162650725	4965	4945	4965	4945	100
416	20231130	133600	162155415	4940	4940	4940	4935	104
417	20231130	133500	161641730	4940	4940	4940	4940	15
418	20231130	133400	161567630	4940	4945	4945	4940	44
419	20231130	133300	161350165	4945	4945	4945	4945	44
420	20231130	133200	161132585	4940	4940	4940	4940	23
421	20231130	133100	161018965	4940	4940	4940	4940	81
422	20231130	133000	160618825	4950	4955	4955	4950	37
423	20231130	132900	160435540	4955	4955	4955	4955	16
424	20231130	132800	160356260	4965	4960	4965	4960	23
425	20231130	132700	160242165	4960	4955	4960	4955	33
426	20231130	132600	160078600	4970	4970	4970	4970	182
427	20231130	132500	159174060	4960	4950	4960	4950	122
428	20231130	132400	158569500	4960	4945	4960	4945	105
429	20231130	132300	158049540	4950	4945	4950	4945	47
430	20231130	132200	157816965	4945	4945	4945	4945	8
431	20231130	132100	157777405	4945	4940	4945	4940	38
432	20231130	132000	157589570	4940	4945	4945	4940	90
433	20231130	131900	157144640	4945	4945	4945	4945	64
434	20231130	131800	156828160	4940	4940	4940	4940	23
435	20231130	131700	156714540	4945	4945	4945	4945	32
436	20231130	131600	156556300	4945	4940	4945	4940	61
437	20231130	131500	156254900	4935	4940	4940	4935	68
438	20231130	131400	155919055	4940	4945	4945	4940	42
439	20231130	131300	155711440	4940	4940	4940	4940	62
440	20231130	131200	155405160	4945	4945	4945	4945	33
441	20231130	131100	155241975	4955	4955	4955	4955	0
442	20231130	131000	155241975	4955	4945	4955	4940	39
443	20231130	130900	155049115	4940	4940	4940	4940	65
444	20231130	130800	154728015	4940	4940	4940	4940	73
445	20231130	130700	154367395	4940	4945	4945	4940	31
446	20231130	130600	154214175	4940	4940	4940	4940	38
447	20231130	130500	154026455	4940	4945	4945	4940	98
448	20231130	130400	153542175	4945	4940	4945	4940	77
449	20231130	130300	153161780	4935	4940	4940	4935	43
450	20231130	130200	152949555	4940	4940	4940	4940	11
451	20231130	130100	152895215	4945	4935	4945	4935	160
452	20231130	130000	152104955	4940	4940	4940	4940	27
453	20231130	125900	151971575	4945	4945	4945	4945	1
454	20231130	125800	151966630	4940	4940	4940	4940	166
455	20231130	125700	151146590	4940	4940	4940	4940	22
456	20231130	125600	151037910	4940	4945	4945	4940	41
457	20231130	125500	150835285	4945	4945	4945	4945	15
458	20231130	125400	150761110	4940	4935	4940	4935	41
459	20231130	125300	150558615	4935	4935	4935	4935	127
460	20231130	125200	149931870	4940	4935	4940	4935	47
461	20231130	125100	149699765	4940	4935	4940	4935	9
462	20231130	125000	149655340	4940	4940	4940	4935	233
463	20231130	124900	148504670	4945	4940	4945	4940	96
464	20231130	124800	148030275	4940	4940	4940	4940	40
465	20231130	124700	147832675	4940	4940	4940	4940	8
466	20231130	124600	147793155	4955	4940	4955	4940	73
467	20231130	124500	147432005	4950	4950	4950	4950	0
468	20231130	124400	147432005	4950	4945	4950	4940	96
469	20231130	124300	146957575	4945	4945	4950	4945	34
470	20231130	124200	146789345	4940	4945	4950	4940	55
471	20231130	124100	146517415	4940	4950	4950	4940	69
472	20231130	124000	146176530	4945	4945	4945	4945	22
473	20231130	123900	146067740	4945	4945	4950	4945	108
474	20231130	123800	145533655	4945	4945	4945	4945	50
475	20231130	123700	145286405	4940	4945	4945	4940	31
476	20231130	123600	145133185	4945	4940	4945	4940	37
477	20231130	123500	144950335	4940	4945	4945	4940	25
478	20231130	123400	144826830	4945	4945	4945	4945	66
479	20231130	123300	144500460	4945	4940	4945	4940	89
480	20231130	123200	144060470	4945	4940	4945	4940	61
481	20231130	123100	143759015	4940	4940	4940	4940	15
482	20231130	123000	143684915	4945	4940	4945	4940	52
483	20231130	122900	143427820	4945	4940	4945	4940	46
484	20231130	122800	143200430	4940	4950	4950	4940	34
485	20231130	122700	143032370	4955	4935	4955	4935	57
486	20231130	122600	142750265	4940	4935	4940	4935	28
487	20231130	122500	142611985	4935	4930	4935	4930	95
488	20231130	122400	142143605	4930	4935	4935	4930	43
489	20231130	122300	141931475	4930	4930	4930	4930	43
490	20231130	122200	141719485	4930	4935	4935	4930	196
491	20231130	122100	140752555	4935	4940	4940	4935	73
492	20231130	122000	140392130	4935	4935	4935	4935	88
493	20231130	121900	139957850	4935	4935	4935	4935	23
494	20231130	121800	139844345	4940	4940	4940	4940	91
495	20231130	121700	139394805	4935	4935	4935	4935	0
496	20231130	121600	139394805	4935	4935	4935	4935	0
497	20231130	121500	139394805	4935	4935	4935	4935	7
498	20231130	121400	139360260	4935	4935	4935	4935	122
499	20231130	121300	138758190	4930	4930	4930	4930	81
500	20231130	121200	138358860	4930	4930	4930	4925	46
501	20231130	121100	138132155	4930	4925	4930	4925	500
502	20231130	121000	135669515	4930	4930	4930	4930	2
503	20231130	120900	135659655	4930	4930	4935	4930	16
504	20231130	120800	135580735	4935	4940	4940	4935	294
505	20231130	120700	134129680	4935	4935	4935	4935	34
506	20231130	120600	133961890	4935	4930	4935	4930	136
507	20231130	120500	133291080	4930	4930	4930	4930	41
508	20231130	120400	133088950	4930	4930	4930	4930	425
509	20231130	120300	130993700	4930	4930	4930	4930	0
510	20231130	120200	130993700	4930	4925	4930	4925	56
511	20231130	120100	130717845	4930	4945	4945	4930	710
512	20231130	120000	127210000	4950	4950	4950	4950	76
513	20231130	115900	126833800	4950	4955	4955	4950	1322
514	20231130	115800	120289760	4950	4950	4955	4950	1038
515	20231130	115700	115151585	4955	4955	4955	4955	0
516	20231130	115600	115151585	4955	4955	4955	4955	823
517	20231130	115500	111073620	4960	4955	4960	4955	53
518	20231130	115400	110810850	4960	4960	4960	4960	143
519	20231130	115300	110101570	4960	4960	4960	4960	110
520	20231130	115200	109555970	4960	4965	4965	4960	3559
521	20231130	115100	91892080	4970	4970	4970	4970	82
522	20231130	115000	91484540	4965	4965	4965	4965	62
523	20231130	114900	91176710	4970	4970	4970	4970	29
524	20231130	114800	91032580	4980	4980	4980	4980	1
525	20231130	114700	91027600	4975	4975	4975	4965	1222
526	20231130	114600	84959320	4990	4985	4990	4985	18
527	20231130	114500	84869575	4990	4970	4990	4970	82
528	20231130	114400	84461685	4965	4965	4965	4965	573
529	20231130	114300	81616740	4965	4970	4970	4965	81
530	20231130	114200	81214365	4965	4965	4965	4965	80
531	20231130	114100	80817165	4965	4965	4965	4965	8
532	20231130	114000	80777445	4965	4965	4970	4965	113
533	20231130	113900	80216240	4965	4965	4965	4965	24
534	20231130	113800	80097080	4970	4970	4970	4970	12
535	20231130	113700	80037440	4970	4970	4970	4970	18
536	20231130	113600	79947980	4985	4970	4985	4970	200
537	20231130	113500	78952600	4970	4975	4975	4970	616
538	20231130	113400	75890925	4975	4975	4975	4975	0
539	20231130	113300	75890925	4975	4975	4975	4970	1430
540	20231130	113200	68783625	4980	4980	4980	4980	0
541	20231130	113100	68783625	4980	4975	4980	4975	50
542	20231130	113000	68534700	4975	4975	4980	4975	221
543	20231130	112900	67435070	4975	4975	4975	4975	38
544	20231130	112800	67246020	4980	4980	4980	4980	7
545	20231130	112700	67211160	4985	4985	4985	4985	29
546	20231130	112600	67066595	4985	4980	4985	4980	47
547	20231130	112500	66832375	4985	4980	4985	4980	108
548	20231130	112400	66294070	4985	4980	4985	4980	49
549	20231130	112300	66049895	4975	4975	4975	4975	88
550	20231130	112200	65612095	4980	4980	4980	4980	20
551	20231130	112100	65512495	4980	4975	4980	4975	88
552	20231130	112000	65074655	4980	4980	4980	4980	2
553	20231130	111900	65064695	4975	4975	4975	4975	46
554	20231130	111800	64835845	4975	4980	4980	4975	96
555	20231130	111700	64358095	4975	4975	4975	4975	15
556	20231130	111600	64283470	4975	4980	4980	4975	133
557	20231130	111500	63621745	4975	4980	4980	4975	69
558	20231130	111400	63278315	4975	4975	4975	4975	15
559	20231130	111300	63203690	4975	4975	4975	4975	18
560	20231130	111200	63114140	4980	4980	4980	4980	29
561	20231130	111100	62969720	4980	4980	4980	4975	92
562	20231130	111000	62511635	4980	4980	4980	4980	5
563	20231130	110900	62486735	4980	4985	4985	4980	75
564	20231130	110800	62113085	4985	4985	4985	4985	30
565	20231130	110700	61963535	4980	4980	4980	4980	0
566	20231130	110600	61963535	4980	4980	4980	4980	7
567	20231130	110500	61928675	4980	4980	4980	4980	54
568	20231130	110400	61659755	4970	4980	4980	4970	66
569	20231130	110300	61331625	4995	4980	4995	4980	1728
570	20231130	110200	52700455	4980	4980	4980	4980	23
571	20231130	110100	52585915	4985	4975	4985	4975	175
572	20231130	110000	51714975	4980	4975	4980	4975	23
573	20231130	105900	51600475	4980	4980	4980	4980	33
574	20231130	105800	51436135	4975	4975	4975	4975	7
575	20231130	105700	51401310	4975	4975	4975	4975	10
576	20231130	105600	51351560	4975	4970	4975	4970	43
577	20231130	105500	51137710	4970	4970	4970	4970	31
578	20231130	105400	50983640	4985	4975	4985	4975	3
579	20231130	105300	50968705	4970	4970	4975	4970	51
580	20231130	105200	50715095	4975	4975	4975	4975	9
581	20231130	105100	50670320	4985	4985	4985	4985	2
582	20231130	105000	50660350	4985	4975	4985	4975	62
583	20231130	104900	50351520	4975	4975	4975	4975	9
584	20231130	104800	50306745	4970	4970	4970	4970	8
585	20231130	104700	50266985	4970	4975	4975	4970	139
586	20231130	104600	49576140	4970	4975	4975	4970	43
587	20231130	104500	49362290	4970	4970	4970	4970	23
588	20231130	104400	49247980	4975	4975	4980	4975	31
589	20231130	104300	49093730	4975	4975	4975	4975	2
590	20231130	104200	49083780	4970	4970	4970	4970	15
591	20231130	104100	49009230	4975	4975	4975	4970	49
592	20231130	104000	48765625	4975	4970	4975	4970	30
593	20231130	103900	48616450	4970	4970	4970	4970	8
594	20231130	103800	48576690	4970	4985	4985	4970	184
595	20231130	103700	47662065	4985	4980	4990	4980	62
596	20231130	103600	47352850	4985	4985	4985	4985	2
597	20231130	103500	47342880	4985	4980	4985	4980	55
598	20231130	103400	47068790	4980	4980	4980	4980	31
599	20231130	103300	46914410	4990	4985	4990	4985	16
600	20231130	103200	46834645	4975	4975	4975	4975	0
601	20231130	103100	46834645	4975	4970	4975	4970	24
602	20231130	103000	46715355	4970	4970	4970	4970	24
603	20231130	102900	46596075	4975	4970	4975	4970	35
604	20231130	102800	46422025	4970	4970	4970	4970	15
605	20231130	102700	46347475	4975	4970	4975	4970	43
606	20231130	102600	46133610	4970	4970	4970	4970	0
607	20231130	102500	46133610	4970	4970	4970	4970	0
608	20231130	102400	46133610	4970	4965	4970	4965	37
609	20231130	102300	45949830	4965	4965	4965	4965	52
610	20231130	102200	45691650	4965	4965	4965	4965	0
611	20231130	102100	45691650	4965	4970	4970	4965	43
612	20231130	102000	45478015	4965	4970	4970	4965	36
613	20231130	101900	45299205	4970	4970	4970	4970	14
614	20231130	101800	45229625	4980	4970	4980	4970	33
615	20231130	101700	45065585	4970	4970	4970	4970	11
616	20231130	101600	45010915	4975	4975	4975	4975	27
617	20231130	101500	44876590	4975	4970	4975	4970	16
618	20231130	101400	44797065	4970	4970	4970	4970	14
619	20231130	101300	44727485	4965	4965	4965	4965	46
620	20231130	101200	44499095	4965	4965	4970	4965	53
621	20231130	101100	44235820	4965	4965	4965	4965	407
622	20231130	101000	42215065	4965	4965	4965	4965	142
623	20231130	100900	41510035	4965	4970	4970	4965	166
624	20231130	100800	40685090	4965	4965	4965	4965	66
625	20231130	100700	40357400	4965	4965	4965	4965	7
626	20231130	100600	40322645	4980	4980	4980	4980	2
627	20231130	100500	40312685	4980	4980	4980	4980	30
628	20231130	100400	40163285	4965	4965	4965	4965	20
629	20231130	100300	40063985	4970	4970	4975	4970	540
630	20231130	100200	37380085	4975	4970	4975	4970	16
631	20231130	100100	37300560	4970	4970	4970	4970	0
632	20231130	100000	37300560	4970	4970	4970	4970	37
633	20231130	095900	37116670	4975	4975	4975	4975	68
634	20231130	095800	36778370	4975	4975	4975	4975	30
635	20231130	095700	36629120	4975	4975	4975	4975	40
636	20231130	095600	36430120	4990	4990	4990	4990	0
637	20231130	095500	36430120	4990	4990	4990	4990	15
638	20231130	095400	36355270	4990	4990	4990	4990	15
639	20231130	095300	36280420	4995	4985	4995	4985	48
640	20231130	095200	36040970	4990	4990	4990	4990	0
641	20231130	095100	36040970	4990	4975	4990	4970	242
642	20231130	095000	34836465	4975	4975	4975	4975	29
643	20231130	094900	34692190	4980	4975	4980	4975	49
644	20231130	094800	34448370	4970	4970	4975	4970	22
645	20231130	094700	34339020	4970	4970	4970	4970	18
646	20231130	094600	34249560	4970	4965	4970	4965	35
647	20231130	094500	34075685	4965	4965	4965	4965	8
648	20231130	094400	34035965	4960	4965	4965	4960	21
649	20231130	094300	33931775	4960	4960	4960	4960	15
650	20231130	094200	33857375	4960	4965	4965	4960	41
651	20231130	094100	33653850	4970	4970	4970	4970	2
652	20231130	094000	33643910	4970	4970	4975	4970	21
653	20231130	093900	33539530	4970	4960	4970	4960	235
654	20231130	093800	32371925	4955	4970	4970	4955	970
655	20231130	093700	27562270	4960	4960	4960	4960	21
656	20231130	093600	27458110	4955	4955	4955	4955	54
657	20231130	093500	27190540	4950	4955	4955	4950	81
658	20231130	093400	26789410	4955	4955	4955	4955	25
659	20231130	093300	26665535	4955	4955	4955	4955	114
660	20231130	093200	26100665	4950	4950	4950	4950	466
661	20231130	093100	23793965	4960	4990	4990	4960	2226
662	20231130	093000	12720920	4995	4995	4995	4995	2
663	20231130	092900	12710930	4995	4995	4995	4995	5
664	20231130	092800	12685955	4990	4995	4995	4990	646
665	20231130	092700	9462010	4995	4995	4995	4995	0
666	20231130	092600	9462010	4995	4995	4995	4995	16
667	20231130	092500	9382090	4995	4995	5000	4995	24
668	20231130	092400	9262205	5000	5000	5000	5000	8
669	20231130	092300	9222205	5020	5010	5020	5010	50
670	20231130	092200	8971535	5000	5000	5000	5000	282
671	20231130	092100	7561535	5040	5040	5040	5040	0
672	20231130	092000	7561535	5040	5040	5040	5040	0
673	20231130	091900	7561535	5040	5010	5040	5010	100
674	20231130	091800	7059845	5000	5000	5000	5000	35
675	20231130	091700	6884845	5020	5020	5020	5020	0
676	20231130	091600	6884845	5020	5020	5020	5020	0
677	20231130	091500	6884845	5020	5010	5020	5010	8
678	20231130	091400	6844755	4995	5040	5040	4995	41
679	20231130	091300	6639870	5020	4995	5020	4990	258
680	20231130	091200	5351310	4990	5000	5000	4990	187
681	20231130	091100	4417160	5010	5010	5010	5010	60
682	20231130	091000	4116560	5030	5030	5030	5030	182
683	20231130	090900	3201100	5050	5040	5050	5040	39
684	20231130	090800	3004440	5040	5040	5040	5040	0
685	20231130	090700	3004440	5040	5040	5040	5040	40
686	20231130	090600	2802840	5030	5030	5030	5030	0
687	20231130	090500	2802840	5030	5030	5030	5030	20
688	20231130	090400	2702240	5030	5040	5040	5030	68
689	20231130	090300	2360190	5030	5030	5030	5030	0
690	20231130	090200	2360190	5030	5030	5030	5030	0
691	20231130	090100	2360190	5030	5040	5040	5030	351
692	20231130	090000	592020	5060	5060	5060	5060	117