KissMeData/040160/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192100	234568260	5650	5650	5650	5650	872
3	20231130	192000	234568260	5650	5650	5650	5650	0
4	20231130	191900	234568260	5650	5650	5650	5650	0
5	20231130	191800	234568260	5650	5650	5650	5650	0
6	20231130	191700	234568260	5650	5650	5650	5650	0
7	20231130	191600	234568260	5650	5650	5650	5650	0
8	20231130	191500	234568260	5650	5650	5650	5650	0
9	20231130	191400	234568260	5650	5650	5650	5650	0
10	20231130	191300	234568260	5650	5650	5650	5650	0
11	20231130	191200	234568260	5650	5650	5650	5650	0
12	20231130	191100	234568260	5650	5650	5650	5650	0
13	20231130	191000	234568260	5650	5650	5650	5650	0
14	20231130	190900	234568260	5650	5650	5650	5650	0
15	20231130	190800	234568260	5650	5650	5650	5650	0
16	20231130	190700	234568260	5650	5650	5650	5650	0
17	20231130	190600	234568260	5650	5650	5650	5650	0
18	20231130	190500	234568260	5650	5650	5650	5650	0
19	20231130	190400	234568260	5650	5650	5650	5650	0
20	20231130	190300	234568260	5650	5650	5650	5650	0
21	20231130	190200	234568260	5650	5650	5650	5650	0
22	20231130	190100	234568260	5650	5650	5650	5650	0
23	20231130	190000	234568260	5650	5650	5650	5650	0
24	20231130	185900	234568260	5650	5650	5650	5650	0
25	20231130	185800	234568260	5650	5650	5650	5650	0
26	20231130	185700	234568260	5650	5650	5650	5650	0
27	20231130	185600	234568260	5650	5650	5650	5650	0
28	20231130	185500	234568260	5650	5650	5650	5650	0
29	20231130	185400	234568260	5650	5650	5650	5650	0
30	20231130	185300	234568260	5650	5650	5650	5650	0
31	20231130	185200	234568260	5650	5650	5650	5650	0
32	20231130	185100	234568260	5650	5650	5650	5650	872
33	20231130	185000	234568260	5650	5650	5650	5650	0
34	20231130	184900	234568260	5650	5650	5650	5650	0
35	20231130	184800	234568260	5650	5650	5650	5650	0
36	20231130	184700	234568260	5650	5650	5650	5650	0
37	20231130	184600	234568260	5650	5650	5650	5650	0
38	20231130	184500	234568260	5650	5650	5650	5650	0
39	20231130	184400	234568260	5650	5650	5650	5650	0
40	20231130	184300	234568260	5650	5650	5650	5650	0
41	20231130	184200	234568260	5650	5650	5650	5650	0
42	20231130	184100	234568260	5650	5650	5650	5650	0
43	20231130	184000	234568260	5650	5650	5650	5650	0
44	20231130	183900	234568260	5650	5650	5650	5650	0
45	20231130	183800	234568260	5650	5650	5650	5650	0
46	20231130	183700	234568260	5650	5650	5650	5650	0
47	20231130	183600	234568260	5650	5650	5650	5650	0
48	20231130	183500	234568260	5650	5650	5650	5650	0
49	20231130	183400	234568260	5650	5650	5650	5650	0
50	20231130	183300	234568260	5650	5650	5650	5650	0
51	20231130	183200	234568260	5650	5650	5650	5650	0
52	20231130	183100	234568260	5650	5650	5650	5650	0
53	20231130	183000	234568260	5650	5650	5650	5650	0
54	20231130	182900	234568260	5650	5650	5650	5650	0
55	20231130	182800	234568260	5650	5650	5650	5650	0
56	20231130	182700	234568260	5650	5650	5650	5650	0
57	20231130	182600	234568260	5650	5650	5650	5650	0
58	20231130	182500	234568260	5650	5650	5650	5650	0
59	20231130	182400	234568260	5650	5650	5650	5650	0
60	20231130	182300	234568260	5650	5650	5650	5650	0
61	20231130	182200	234568260	5650	5650	5650	5650	0
62	20231130	182100	234568260	5650	5650	5650	5650	872
63	20231130	182000	234568260	5650	5650	5650	5650	0
64	20231130	181900	234568260	5650	5650	5650	5650	0
65	20231130	181800	234568260	5650	5650	5650	5650	0
66	20231130	181700	234568260	5650	5650	5650	5650	0
67	20231130	181600	234568260	5650	5650	5650	5650	0
68	20231130	181500	234568260	5650	5650	5650	5650	0
69	20231130	181400	234568260	5650	5650	5650	5650	0
70	20231130	181300	234568260	5650	5650	5650	5650	0
71	20231130	181200	234568260	5650	5650	5650	5650	0
72	20231130	181100	234568260	5650	5650	5650	5650	0
73	20231130	181000	234568260	5650	5650	5650	5650	0
74	20231130	180900	234568260	5650	5650	5650	5650	0
75	20231130	180800	234568260	5650	5650	5650	5650	0
76	20231130	180700	234568260	5650	5650	5650	5650	0
77	20231130	180600	234568260	5650	5650	5650	5650	0
78	20231130	180500	234568260	5650	5650	5650	5650	0
79	20231130	180400	234568260	5650	5650	5650	5650	0
80	20231130	180300	234568260	5650	5650	5650	5650	0
81	20231130	180200	234568260	5650	5650	5650	5650	0
82	20231130	180100	234568260	5650	5650	5650	5650	0
83	20231130	180000	234568260	5650	5650	5650	5650	0
84	20231130	175900	234568260	5650	5650	5650	5650	0
85	20231130	175800	234568260	5650	5650	5650	5650	0
86	20231130	175700	234568260	5650	5650	5650	5650	0
87	20231130	175600	234568260	5650	5650	5650	5650	0
88	20231130	175500	234568260	5650	5650	5650	5650	0
89	20231130	175400	234568260	5650	5650	5650	5650	0
90	20231130	175300	234568260	5650	5650	5650	5650	0
91	20231130	175200	234568260	5650	5650	5650	5650	0
92	20231130	175100	234568260	5650	5650	5650	5650	872
93	20231130	175000	234568260	5650	5650	5650	5650	0
94	20231130	174900	234568260	5650	5650	5650	5650	0
95	20231130	174800	234568260	5650	5650	5650	5650	0
96	20231130	174700	234568260	5650	5650	5650	5650	0
97	20231130	174600	234568260	5650	5650	5650	5650	0
98	20231130	174500	234568260	5650	5650	5650	5650	0
99	20231130	174400	234568260	5650	5650	5650	5650	0
100	20231130	174300	234568260	5650	5650	5650	5650	0
101	20231130	174200	234568260	5650	5650	5650	5650	0
102	20231130	174100	234568260	5650	5650	5650	5650	0
103	20231130	174000	234568260	5650	5650	5650	5650	0
104	20231130	173900	234568260	5650	5650	5650	5650	0
105	20231130	173800	234568260	5650	5650	5650	5650	0
106	20231130	173700	234568260	5650	5650	5650	5650	0
107	20231130	173600	234568260	5650	5650	5650	5650	0
108	20231130	173500	234568260	5650	5650	5650	5650	0
109	20231130	173400	234568260	5650	5650	5650	5650	0
110	20231130	173300	234568260	5650	5650	5650	5650	0
111	20231130	173200	234568260	5650	5650	5650	5650	0
112	20231130	173100	234568260	5650	5650	5650	5650	0
113	20231130	173000	234568260	5650	5650	5650	5650	0
114	20231130	172900	234568260	5650	5650	5650	5650	0
115	20231130	172800	234568260	5650	5650	5650	5650	0
116	20231130	172700	234568260	5650	5650	5650	5650	0
117	20231130	172600	234568260	5650	5650	5650	5650	0
118	20231130	172500	234568260	5650	5650	5650	5650	0
119	20231130	172400	234568260	5650	5650	5650	5650	0
120	20231130	172300	234568260	5650	5650	5650	5650	0
121	20231130	172200	234568260	5650	5650	5650	5650	0
122	20231130	172100	234568260	5650	5650	5650	5650	872
123	20231130	172000	234568260	5650	5650	5650	5650	0
124	20231130	171900	234568260	5650	5650	5650	5650	0
125	20231130	171800	234568260	5650	5650	5650	5650	0
126	20231130	171700	234568260	5650	5650	5650	5650	0
127	20231130	171600	234568260	5650	5650	5650	5650	0
128	20231130	171500	234568260	5650	5650	5650	5650	0
129	20231130	171400	234568260	5650	5650	5650	5650	0
130	20231130	171300	234568260	5650	5650	5650	5650	0
131	20231130	171200	234568260	5650	5650	5650	5650	0
132	20231130	171100	234568260	5650	5650	5650	5650	0
133	20231130	171000	234568260	5650	5650	5650	5650	0
134	20231130	170900	234568260	5650	5650	5650	5650	0
135	20231130	170800	234568260	5650	5650	5650	5650	0
136	20231130	170700	234568260	5650	5650	5650	5650	0
137	20231130	170600	234568260	5650	5650	5650	5650	0
138	20231130	170500	234568260	5650	5650	5650	5650	0
139	20231130	170400	234568260	5650	5650	5650	5650	0
140	20231130	170300	234568260	5650	5650	5650	5650	0
141	20231130	170200	234568260	5650	5650	5650	5650	0
142	20231130	170100	234568260	5650	5650	5650	5650	0
143	20231130	170000	234568260	5650	5650	5650	5650	0
144	20231130	165900	234568260	5650	5650	5650	5650	0
145	20231130	165800	234568260	5650	5650	5650	5650	0
146	20231130	165700	234568260	5650	5650	5650	5650	0
147	20231130	165600	234568260	5650	5650	5650	5650	0
148	20231130	165500	234568260	5650	5650	5650	5650	0
149	20231130	165400	234568260	5650	5650	5650	5650	0
150	20231130	165300	234568260	5650	5650	5650	5650	0
151	20231130	165200	234568260	5650	5650	5650	5650	0
152	20231130	165100	234568260	5650	5650	5650	5650	872
153	20231130	165000	234568260	5650	5650	5650	5650	0
154	20231130	164900	234568260	5650	5650	5650	5650	0
155	20231130	164800	234568260	5650	5650	5650	5650	0
156	20231130	164700	234568260	5650	5650	5650	5650	0
157	20231130	164600	234568260	5650	5650	5650	5650	0
158	20231130	164500	234568260	5650	5650	5650	5650	0
159	20231130	164400	234568260	5650	5650	5650	5650	0
160	20231130	164300	234568260	5650	5650	5650	5650	0
161	20231130	164200	234568260	5650	5650	5650	5650	0
162	20231130	164100	234568260	5650	5650	5650	5650	0
163	20231130	164000	234568260	5650	5650	5650	5650	0
164	20231130	163900	234568260	5650	5650	5650	5650	0
165	20231130	163800	234568260	5650	5650	5650	5650	0
166	20231130	163700	234568260	5650	5650	5650	5650	0
167	20231130	163600	234568260	5650	5650	5650	5650	0
168	20231130	163500	234568260	5650	5650	5650	5650	0
169	20231130	163400	234568260	5650	5650	5650	5650	0
170	20231130	163300	234568260	5650	5650	5650	5650	0
171	20231130	163200	234568260	5650	5650	5650	5650	0
172	20231130	163100	234568260	5650	5650	5650	5650	0
173	20231130	163000	234568260	5650	5650	5650	5650	0
174	20231130	162900	234568260	5650	5650	5650	5650	0
175	20231130	162800	234568260	5650	5650	5650	5650	0
176	20231130	162700	234568260	5650	5650	5650	5650	0
177	20231130	162600	234568260	5650	5650	5650	5650	0
178	20231130	162500	234568260	5650	5650	5650	5650	0
179	20231130	162400	234568260	5650	5650	5650	5650	0
180	20231130	162300	234568260	5650	5650	5650	5650	0
181	20231130	162200	234568260	5650	5650	5650	5650	0
182	20231130	162100	234568260	5650	5650	5650	5650	872
183	20231130	162000	234568260	5650	5650	5650	5650	0
184	20231130	161900	234568260	5650	5650	5650	5650	0
185	20231130	161800	234568260	5650	5650	5650	5650	0
186	20231130	161700	234568260	5650	5650	5650	5650	0
187	20231130	161600	234568260	5650	5650	5650	5650	0
188	20231130	161500	234568260	5650	5650	5650	5650	0
189	20231130	161400	234568260	5650	5650	5650	5650	0
190	20231130	161300	234568260	5650	5650	5650	5650	0
191	20231130	161200	234568260	5650	5650	5650	5650	0
192	20231130	161100	234568260	5650	5650	5650	5650	0
193	20231130	161000	234568260	5650	5650	5650	5650	0
194	20231130	160900	234568260	5650	5650	5650	5650	0
195	20231130	160800	234568260	5650	5650	5650	5650	0
196	20231130	160700	234568260	5650	5650	5650	5650	0
197	20231130	160600	234568260	5650	5650	5650	5650	0
198	20231130	160500	234568260	5650	5650	5650	5650	0
199	20231130	160400	234568260	5650	5650	5650	5650	0
200	20231130	160300	234568260	5650	5650	5650	5650	0
201	20231130	160200	234568260	5650	5650	5650	5650	0
202	20231130	160100	234568260	5650	5650	5650	5650	0
203	20231130	160000	234568260	5650	5650	5650	5650	0
204	20231130	155900	234568260	5650	5650	5650	5650	0
205	20231130	155800	234568260	5650	5650	5650	5650	0
206	20231130	155700	234568260	5650	5650	5650	5650	0
207	20231130	155600	234568260	5650	5650	5650	5650	0
208	20231130	155500	234568260	5650	5650	5650	5650	0
209	20231130	155400	234568260	5650	5650	5650	5650	0
210	20231130	155300	234568260	5650	5650	5650	5650	0
211	20231130	155200	234568260	5650	5650	5650	5650	0
212	20231130	155100	234568260	5650	5650	5650	5650	872
213	20231130	155000	234568260	5650	5650	5650	5650	0
214	20231130	154900	234568260	5650	5650	5650	5650	0
215	20231130	154800	234568260	5650	5650	5650	5650	0
216	20231130	154700	234568260	5650	5650	5650	5650	0
217	20231130	154600	234568260	5650	5650	5650	5650	0
218	20231130	154500	234568260	5650	5650	5650	5650	0
219	20231130	154400	234568260	5650	5650	5650	5650	0
220	20231130	154300	234568260	5650	5650	5650	5650	0
221	20231130	154200	234568260	5650	5650	5650	5650	0
222	20231130	154100	234568260	5650	5650	5650	5650	0
223	20231130	154000	234568260	5650	5650	5650	5650	0
224	20231130	153900	234568260	5650	5650	5650	5650	0
225	20231130	153800	234568260	5650	5650	5650	5650	0
226	20231130	153700	234568260	5650	5650	5650	5650	0
227	20231130	153600	234568260	5650	5650	5650	5650	0
228	20231130	153500	234568260	5650	5650	5650	5650	0
229	20231130	153400	234568260	5650	5650	5650	5650	0
230	20231130	153300	234568260	5650	5650	5650	5650	0
231	20231130	153200	234568260	5650	5650	5650	5650	0
232	20231130	153100	234568260	5650	5650	5650	5650	0
233	20231130	153000	234568260	5650	5650	5650	5650	872
234	20231130	152900	229641460	5640	5640	5640	5640	0
235	20231130	152800	229641460	5640	5640	5640	5640	0
236	20231130	152700	229641460	5640	5640	5640	5640	0
237	20231130	152600	229641460	5640	5640	5640	5640	0
238	20231130	152500	229641460	5640	5640	5640	5640	0
239	20231130	152400	229641460	5640	5640	5640	5640	0
240	20231130	152300	229641460	5640	5640	5640	5640	0
241	20231130	152200	229641460	5640	5640	5640	5640	0
242	20231130	152100	229641460	5640	5640	5640	5640	0
243	20231130	152000	229641460	5640	5640	5640	5640	0
244	20231130	151900	229641460	5640	5600	5640	5600	24
245	20231130	151800	229506860	5640	5600	5640	5600	11
246	20231130	151700	229445220	5640	5620	5640	5600	929
247	20231130	151600	224224280	5640	5640	5640	5640	12
248	20231130	151500	224156600	5650	5620	5650	5620	48
249	20231130	151400	223886630	5650	5650	5650	5650	104
250	20231130	151300	223299030	5650	5640	5650	5640	520
251	20231130	151200	220365000	5620	5620	5620	5620	0
252	20231130	151100	220365000	5620	5620	5620	5620	64
253	20231130	151000	220005320	5640	5640	5640	5640	23
254	20231130	150900	219875600	5640	5640	5640	5640	0
255	20231130	150800	219875600	5640	5640	5640	5640	25
256	20231130	150700	219734600	5640	5640	5640	5640	0
257	20231130	150600	219734600	5640	5640	5640	5640	0
258	20231130	150500	219734600	5640	5620	5640	5620	97
259	20231130	150400	219189420	5600	5600	5600	5600	43
260	20231130	150300	218948620	5600	5600	5600	5600	0
261	20231130	150200	218948620	5600	5600	5600	5600	0
262	20231130	150100	218948620	5600	5600	5600	5600	210
263	20231130	150000	217772620	5590	5590	5590	5590	0
264	20231130	145900	217772620	5590	5600	5600	5590	10
265	20231130	145800	217716700	5590	5590	5590	5590	0
266	20231130	145700	217716700	5590	5610	5610	5590	1375
267	20231130	145600	210020430	5620	5620	5620	5620	0
268	20231130	145500	210020430	5620	5620	5620	5620	0
269	20231130	145400	210020430	5620	5620	5620	5620	2
270	20231130	145300	210009190	5620	5620	5620	5620	0
271	20231130	145200	210009190	5620	5620	5620	5620	0
272	20231130	145100	210009190	5620	5620	5620	5620	15
273	20231130	145000	209924890	5620	5620	5620	5620	355
274	20231130	144900	207929790	5600	5600	5600	5600	1
275	20231130	144800	207924190	5620	5620	5620	5620	0
276	20231130	144700	207924190	5620	5620	5620	5620	0
277	20231130	144600	207924190	5620	5620	5620	5620	200
278	20231130	144500	206800190	5620	5620	5620	5620	0
279	20231130	144400	206800190	5620	5620	5620	5620	0
280	20231130	144300	206800190	5620	5620	5620	5620	51
281	20231130	144200	206513570	5620	5620	5620	5620	68
282	20231130	144100	206131410	5620	5620	5620	5620	802
283	20231130	144000	201624170	5630	5630	5630	5630	31
284	20231130	143900	201449640	5620	5620	5620	5620	0
285	20231130	143800	201449640	5620	5620	5620	5620	1
286	20231130	143700	201444020	5600	5600	5600	5600	0
287	20231130	143600	201444020	5600	5600	5600	5600	0
288	20231130	143500	201444020	5600	5600	5600	5600	0
289	20231130	143400	201444020	5600	5600	5600	5600	0
290	20231130	143300	201444020	5600	5600	5600	5600	0
291	20231130	143200	201444020	5600	5600	5600	5600	25
292	20231130	143100	201304020	5600	5600	5600	5600	0
293	20231130	143000	201304020	5600	5600	5600	5600	60
294	20231130	142900	200968020	5630	5630	5630	5630	0
295	20231130	142800	200968020	5630	5630	5630	5630	0
296	20231130	142700	200968020	5630	5630	5630	5630	0
297	20231130	142600	200968020	5630	5630	5630	5630	0
298	20231130	142500	200968020	5630	5620	5630	5590	2250
299	20231130	142400	188352980	5620	5620	5620	5620	0
300	20231130	142300	188352980	5620	5620	5620	5620	0
301	20231130	142200	188352980	5620	5630	5630	5620	80
302	20231130	142100	187903100	5620	5620	5620	5620	0
303	20231130	142000	187903100	5620	5620	5620	5620	50
304	20231130	141900	187622100	5620	5620	5620	5620	55
305	20231130	141800	187313000	5620	5630	5630	5620	123
306	20231130	141700	186620780	5630	5630	5630	5630	0
307	20231130	141600	186620780	5630	5630	5630	5630	53
308	20231130	141500	186322390	5630	5630	5630	5630	0
309	20231130	141400	186322390	5630	5630	5630	5630	0
310	20231130	141300	186322390	5630	5630	5630	5630	200
311	20231130	141200	185196390	5630	5630	5630	5630	0
312	20231130	141100	185196390	5630	5630	5630	5630	0
313	20231130	141000	185196390	5630	5630	5630	5630	0
314	20231130	140900	185196390	5630	5630	5630	5630	0
315	20231130	140800	185196390	5630	5630	5630	5630	0
316	20231130	140700	185196390	5630	5630	5630	5630	0
317	20231130	140600	185196390	5630	5630	5630	5630	102
318	20231130	140500	184622130	5630	5630	5630	5630	1
319	20231130	140400	184616500	5630	5630	5630	5630	0
320	20231130	140300	184616500	5630	5630	5630	5630	46
321	20231130	140200	184357520	5630	5630	5630	5630	0
322	20231130	140100	184357520	5630	5630	5630	5630	6
323	20231130	140000	184323740	5620	5620	5620	5620	0
324	20231130	135900	184323740	5620	5620	5620	5620	0
325	20231130	135800	184323740	5620	5620	5620	5620	20
326	20231130	135700	184211340	5620	5620	5620	5620	0
327	20231130	135600	184211340	5620	5620	5620	5620	0
328	20231130	135500	184211340	5620	5620	5620	5620	0
329	20231130	135400	184211340	5620	5620	5620	5620	108
330	20231130	135300	183604380	5620	5620	5620	5620	554
331	20231130	135200	180490900	5630	5630	5630	5630	0
332	20231130	135100	180490900	5630	5630	5630	5630	598
333	20231130	135000	177124160	5630	5630	5630	5630	0
334	20231130	134900	177124160	5630	5630	5630	5630	0
335	20231130	134800	177124160	5630	5630	5630	5630	78
336	20231130	134700	176685020	5650	5650	5650	5650	100
337	20231130	134600	176120020	5630	5630	5630	5630	300
338	20231130	134500	174431020	5630	5630	5630	5630	41
339	20231130	134400	174200190	5630	5630	5630	5630	0
340	20231130	134300	174200190	5630	5630	5630	5630	0
341	20231130	134200	174200190	5630	5630	5630	5630	11
342	20231130	134100	174138260	5630	5630	5630	5630	0
343	20231130	134000	174138260	5630	5630	5630	5630	209
344	20231130	133900	172961590	5650	5650	5650	5650	678
345	20231130	133800	169130890	5650	5650	5650	5650	6
346	20231130	133700	169096990	5630	5630	5630	5630	200
347	20231130	133600	167970990	5640	5640	5640	5640	1
348	20231130	133500	167965350	5640	5640	5640	5640	567
349	20231130	133400	164767470	5640	5640	5640	5640	0
350	20231130	133300	164767470	5640	5640	5640	5640	0
351	20231130	133200	164767470	5640	5640	5640	5640	0
352	20231130	133100	164767470	5640	5620	5640	5620	837
353	20231130	133000	160047930	5620	5620	5620	5620	25
354	20231130	132900	159907430	5620	5620	5620	5620	0
355	20231130	132800	159907430	5620	5620	5620	5620	0
356	20231130	132700	159907430	5620	5620	5620	5620	0
357	20231130	132600	159907430	5620	5620	5620	5620	0
358	20231130	132500	159907430	5620	5620	5620	5620	0
359	20231130	132400	159907430	5620	5620	5620	5620	0
360	20231130	132300	159907430	5620	5620	5620	5620	0
361	20231130	132200	159907430	5620	5630	5630	5620	59
362	20231130	132100	159575840	5640	5640	5640	5640	740
363	20231130	132000	155402240	5630	5630	5630	5630	5
364	20231130	131900	155374090	5640	5640	5640	5640	0
365	20231130	131800	155374090	5640	5640	5640	5640	0
366	20231130	131700	155374090	5640	5640	5640	5640	0
367	20231130	131600	155374090	5640	5640	5640	5640	0
368	20231130	131500	155374090	5640	5640	5640	5640	0
369	20231130	131400	155374090	5640	5640	5640	5640	18
370	20231130	131300	155272570	5620	5620	5620	5620	0
371	20231130	131200	155272570	5620	5620	5620	5620	61
372	20231130	131100	154929750	5630	5630	5630	5630	4
373	20231130	131000	154907230	5610	5610	5610	5610	0
374	20231130	130900	154907230	5610	5610	5610	5610	0
375	20231130	130800	154907230	5610	5610	5610	5610	0
376	20231130	130700	154907230	5610	5610	5610	5610	0
377	20231130	130600	154907230	5610	5610	5610	5610	28
378	20231130	130500	154750150	5610	5610	5610	5610	55
379	20231130	130400	154441600	5610	5610	5610	5610	19
380	20231130	130300	154335010	5590	5590	5590	5590	0
381	20231130	130200	154335010	5590	5590	5590	5590	0
382	20231130	130100	154335010	5590	5590	5590	5590	0
383	20231130	130000	154335010	5590	5590	5590	5590	53
384	20231130	125900	154038740	5600	5600	5600	5600	1
385	20231130	125800	154033140	5600	5600	5600	5600	16
386	20231130	125700	153943540	5590	5590	5590	5590	3
387	20231130	125600	153926770	5590	5590	5590	5590	60
388	20231130	125500	153591370	5590	5590	5590	5590	0
389	20231130	125400	153591370	5590	5590	5590	5590	27
390	20231130	125300	153440440	5630	5630	5630	5630	89
391	20231130	125200	152939370	5590	5590	5590	5590	0
392	20231130	125100	152939370	5590	5590	5590	5590	0
393	20231130	125000	152939370	5590	5600	5600	5590	60
394	20231130	124900	152603960	5590	5590	5590	5590	0
395	20231130	124800	152603960	5590	5590	5590	5590	0
396	20231130	124700	152603960	5590	5590	5590	5590	0
397	20231130	124600	152603960	5590	5590	5590	5590	59
398	20231130	124500	152274150	5600	5600	5600	5600	1
399	20231130	124400	152268550	5590	5590	5590	5590	0
400	20231130	124300	152268550	5590	5590	5590	5590	100
401	20231130	124200	151709550	5640	5640	5640	5640	0
402	20231130	124100	151709550	5640	5640	5640	5640	0
403	20231130	124000	151709550	5640	5640	5640	5640	0
404	20231130	123900	151709550	5640	5640	5640	5640	0
405	20231130	123800	151709550	5640	5640	5640	5640	0
406	20231130	123700	151709550	5640	5600	5640	5600	188
407	20231130	123600	150655840	5600	5600	5600	5600	402
408	20231130	123500	148404640	5640	5640	5640	5640	0
409	20231130	123400	148404640	5640	5640	5640	5640	26
410	20231130	123300	148258000	5640	5640	5640	5640	425
411	20231130	123200	145861000	5640	5640	5640	5640	24
412	20231130	123100	145725640	5640	5640	5640	5640	0
413	20231130	123000	145725640	5640	5640	5640	5640	26
414	20231130	122900	145579000	5640	5640	5640	5640	31
415	20231130	122800	145404160	5610	5610	5610	5610	726
416	20231130	122700	141331300	5640	5640	5640	5640	0
417	20231130	122600	141331300	5640	5640	5640	5640	26
418	20231130	122500	141184660	5610	5640	5640	5610	85
419	20231130	122400	140706880	5640	5640	5640	5640	0
420	20231130	122300	140706880	5640	5640	5640	5640	26
421	20231130	122200	140560240	5640	5640	5640	5640	31
422	20231130	122100	140385400	5610	5610	5610	5610	0
423	20231130	122000	140385400	5610	5630	5630	5610	1010
424	20231130	121900	134707220	5650	5650	5650	5650	79
425	20231130	121800	134260870	5650	5650	5650	5650	31
426	20231130	121700	134085720	5650	5650	5650	5650	0
427	20231130	121600	134085720	5650	5650	5650	5650	0
428	20231130	121500	134085720	5650	5650	5650	5650	26
429	20231130	121400	133938820	5650	5650	5650	5650	131
430	20231130	121300	133198670	5650	5650	5650	5650	1
431	20231130	121200	133193020	5650	5650	5650	5650	26
432	20231130	121100	133046120	5650	5650	5650	5650	31
433	20231130	121000	132870970	5650	5650	5650	5650	0
434	20231130	120900	132870970	5650	5650	5650	5650	88
435	20231130	120800	132373770	5650	5650	5650	5650	26
436	20231130	120700	132226870	5650	5650	5650	5650	31
437	20231130	120600	132051720	5630	5630	5630	5630	0
438	20231130	120500	132051720	5630	5630	5630	5630	34
439	20231130	120400	131860300	5650	5650	5650	5650	26
440	20231130	120300	131713400	5650	5650	5650	5650	31
441	20231130	120200	131538250	5650	5650	5650	5650	0
442	20231130	120100	131538250	5650	5650	5650	5650	26
443	20231130	120000	131391350	5630	5650	5650	5630	123
444	20231130	115900	130696900	5650	5650	5650	5650	0
445	20231130	115800	130696900	5650	5650	5650	5650	0
446	20231130	115700	130696900	5650	5650	5650	5650	26
447	20231130	115600	130550000	5650	5650	5650	5650	31
448	20231130	115500	130374850	5650	5650	5650	5650	0
449	20231130	115400	130374850	5650	5640	5650	5640	55
450	20231130	115300	130064110	5650	5650	5650	5650	26
451	20231130	115200	129917210	5650	5640	5650	5630	115
452	20231130	115100	129269130	5650	5650	5650	5650	0
453	20231130	115000	129269130	5650	5630	5650	5630	226
454	20231130	114900	127996230	5650	5650	5650	5650	31
455	20231130	114800	127821080	5630	5630	5630	5630	74
456	20231130	114700	127404460	5630	5630	5630	5630	0
457	20231130	114600	127404460	5630	5630	5630	5630	206
458	20231130	114500	126244680	5630	5630	5630	5630	220
459	20231130	114400	125006080	5650	5650	5650	5650	0
460	20231130	114300	125006080	5650	5650	5650	5650	0
461	20231130	114200	125006080	5650	5650	5650	5650	26
462	20231130	114100	124859180	5650	5650	5650	5650	32
463	20231130	114000	124678380	5630	5630	5630	5630	257
464	20231130	113900	123231470	5630	5630	5630	5630	26
465	20231130	113800	123085090	5630	5630	5630	5630	31
466	20231130	113700	122910560	5650	5650	5650	5650	0
467	20231130	113600	122910560	5650	5650	5650	5650	0
468	20231130	113500	122910560	5650	5650	5650	5650	26
469	20231130	113400	122763660	5640	5640	5640	5640	31
470	20231130	113300	122588820	5640	5640	5640	5640	0
471	20231130	113200	122588820	5640	5640	5640	5640	780
472	20231130	113100	118189620	5640	5640	5640	5640	26
473	20231130	113000	118042980	5640	5640	5640	5640	31
474	20231130	112900	117868140	5640	5640	5640	5640	0
475	20231130	112800	117868140	5640	5640	5640	5640	26
476	20231130	112700	117721500	5630	5630	5630	5630	31
477	20231130	112600	117546970	5630	5630	5630	5630	0
478	20231130	112500	117546970	5630	5630	5630	5630	68
479	20231130	112400	117164130	5640	5640	5640	5640	26
480	20231130	112300	117017490	5640	5640	5640	5640	31
481	20231130	112200	116842650	5640	5610	5640	5610	184
482	20231130	112100	115806670	5600	5600	5600	5600	0
483	20231130	112000	115806670	5600	5580	5600	5580	17
484	20231130	111900	115711490	5600	5600	5600	5600	31
485	20231130	111800	115537890	5570	5600	5600	5570	96
486	20231130	111700	115001580	5600	5600	5600	5600	26
487	20231130	111600	114855980	5570	5600	5600	5570	239
488	20231130	111500	113523820	5560	5560	5560	5560	0
489	20231130	111400	113523820	5560	5580	5580	5560	1800
490	20231130	111300	103504300	5630	5630	5630	5630	50
491	20231130	111200	103222800	5630	5630	5630	5630	31
492	20231130	111100	103048270	5590	5590	5590	5590	119
493	20231130	111000	102383060	5590	5590	5590	5590	0
494	20231130	110900	102383060	5590	5640	5640	5590	71
495	20231130	110800	101983670	5600	5640	5640	5600	45
496	20231130	110700	101729950	5640	5640	5640	5640	12
497	20231130	110600	101662270	5640	5640	5640	5640	38
498	20231130	110500	101447950	5640	5640	5640	5640	45
499	20231130	110400	101194150	5640	5640	5640	5640	12
500	20231130	110300	101126470	5640	5640	5640	5640	0
501	20231130	110200	101126470	5640	5640	5640	5640	40
502	20231130	110100	100900870	5640	5640	5640	5640	32
503	20231130	110000	100720390	5640	5640	5640	5640	88
504	20231130	105900	100224070	5640	5620	5640	5620	5
505	20231130	105800	100195930	5580	5640	5640	5580	1435
506	20231130	105700	92176360	5640	5640	5640	5640	32
507	20231130	105600	91995880	5650	5650	5650	5650	0
508	20231130	105500	91995880	5650	5650	5650	5650	26
509	20231130	105400	91848980	5650	5650	5650	5650	32
510	20231130	105300	91668180	5650	5650	5650	5650	112
511	20231130	105200	91035380	5650	5650	5650	5650	0
512	20231130	105100	91035380	5650	5650	5650	5650	26
513	20231130	105000	90888480	5650	5650	5650	5650	100
514	20231130	104900	90323480	5650	5650	5650	5650	0
515	20231130	104800	90323480	5650	5650	5650	5650	0
516	20231130	104700	90323480	5650	5640	5650	5640	27
517	20231130	104600	90170940	5640	5640	5640	5640	31
518	20231130	104500	89996100	5640	5640	5640	5640	0
519	20231130	104400	89996100	5640	5640	5640	5640	26
520	20231130	104300	89849460	5640	5640	5640	5640	32
521	20231130	104200	89668980	5600	5600	5600	5600	13
522	20231130	104100	89596180	5640	5640	5640	5640	93
523	20231130	104000	89071660	5640	5640	5640	5640	26
524	20231130	103900	88925020	5640	5640	5640	5640	32
525	20231130	103800	88744540	5640	5640	5640	5640	0
526	20231130	103700	88744540	5640	5640	5640	5640	0
527	20231130	103600	88744540	5640	5640	5640	5640	26
528	20231130	103500	88597900	5640	5600	5640	5600	34
529	20231130	103400	88406220	5600	5600	5600	5600	7
530	20231130	103300	88367020	5600	5640	5640	5600	206
531	20231130	103200	87212380	5600	5630	5630	5600	33
532	20231130	103100	87026620	5630	5630	5630	5630	0
533	20231130	103000	87026620	5630	5630	5630	5630	9
534	20231130	102900	86975950	5630	5630	5630	5630	26
535	20231130	102800	86829570	5630	5630	5630	5630	32
536	20231130	102700	86649410	5630	5630	5630	5630	0
537	20231130	102600	86649410	5630	5630	5630	5630	0
538	20231130	102500	86649410	5630	5630	5630	5630	27
539	20231130	102400	86497400	5630	5630	5630	5630	50
540	20231130	102300	86215900	5630	5630	5630	5630	0
541	20231130	102200	86215900	5630	5630	5630	5630	27
542	20231130	102100	86063890	5630	5630	5630	5630	32
543	20231130	102000	85883730	5630	5630	5630	5630	0
544	20231130	101900	85883730	5630	5630	5630	5630	0
545	20231130	101800	85883730	5630	5630	5630	5630	27
546	20231130	101700	85731720	5630	5630	5630	5630	32
547	20231130	101600	85551560	5630	5630	5630	5630	0
548	20231130	101500	85551560	5630	5630	5630	5630	68
549	20231130	101400	85168720	5630	5630	5630	5630	27
550	20231130	101300	85016710	5630	5630	5630	5630	32
551	20231130	101200	84836550	5640	5640	5640	5640	0
552	20231130	101100	84836550	5640	5640	5640	5640	37
553	20231130	101000	84627870	5640	5630	5640	5630	33
554	20231130	100900	84442070	5630	5630	5630	5630	0
555	20231130	100800	84442070	5630	5630	5630	5630	0
556	20231130	100700	84442070	5630	5630	5630	5630	27
557	20231130	100600	84290060	5630	5630	5630	5630	32
558	20231130	100500	84109900	5630	5630	5630	5630	0
559	20231130	100400	84109900	5630	5630	5630	5630	0
560	20231130	100300	84109900	5630	5630	5630	5630	36
561	20231130	100200	83907220	5620	5620	5620	5620	32
562	20231130	100100	83727380	5600	5600	5600	5590	404
563	20231130	100000	81465020	5610	5630	5630	5610	9
564	20231130	095900	81414470	5650	5650	5650	5650	27
565	20231130	095800	81261920	5650	5650	5650	5650	85
566	20231130	095700	80781670	5650	5650	5650	5650	0
567	20231130	095600	80781670	5650	5650	5650	5650	44
568	20231130	095500	80533070	5650	5650	5650	5650	32
569	20231130	095400	80352270	5660	5650	5660	5650	25
570	20231130	095300	80211010	5650	5650	5650	5650	0
571	20231130	095200	80211010	5650	5650	5650	5650	27
572	20231130	095100	80058460	5660	5660	5660	5660	32
573	20231130	095000	79877340	5660	5660	5660	5660	0
574	20231130	094900	79877340	5660	5660	5660	5660	0
575	20231130	094800	79877340	5660	5660	5660	5660	27
576	20231130	094700	79724520	5640	5640	5640	5640	110
577	20231130	094600	79104120	5670	5650	5670	5650	36
578	20231130	094500	78900700	5640	5680	5680	5640	29
579	20231130	094400	78736060	5680	5660	5680	5660	63
580	20231130	094300	78379140	5660	5610	5660	5610	263
581	20231130	094200	76894900	5600	5600	5600	5600	0
582	20231130	094100	76894900	5600	5580	5600	5580	243
583	20231130	094000	75536300	5580	5580	5580	5580	100
584	20231130	093900	74978300	5580	5580	5580	5580	0
585	20231130	093800	74978300	5580	5580	5580	5580	1
586	20231130	093700	74972720	5590	5590	5590	5590	27
587	20231130	093600	74821790	5580	5580	5580	5580	32
588	20231130	093500	74643230	5540	5540	5540	5540	20
589	20231130	093400	74532430	5590	5590	5590	5590	27
590	20231130	093300	74381500	5580	5540	5580	5540	77
591	20231130	093200	73953640	5590	5580	5590	5580	224
592	20231130	093100	72702890	5580	5580	5580	5580	0
593	20231130	093000	72702890	5580	5580	5580	5580	0
594	20231130	092900	72702890	5580	5580	5580	5580	86
595	20231130	092800	72223010	5560	5560	5560	5540	807
596	20231130	092700	67750200	5590	5590	5590	5590	0
597	20231130	092600	67750200	5590	5590	5590	5590	1000
598	20231130	092500	62160200	5590	5590	5590	5590	0
599	20231130	092400	62160200	5590	5590	5590	5590	0
600	20231130	092300	62160200	5590	5590	5590	5590	0
601	20231130	092200	62160200	5590	5540	5590	5540	702
602	20231130	092100	58237060	5590	5570	5590	5570	45
603	20231130	092000	57985710	5530	5530	5530	5530	0
604	20231130	091900	57985710	5530	5550	5550	5530	1183
605	20231130	091800	51433860	5550	5550	5550	5550	0
606	20231130	091700	51433860	5550	5560	5560	5550	52
607	20231130	091600	51144750	5560	5560	5560	5560	181
608	20231130	091500	50138390	5590	5590	5590	5590	386
609	20231130	091400	47980650	5560	5560	5560	5560	100
610	20231130	091300	47424650	5560	5560	5560	5560	63
611	20231130	091200	47074370	5570	5570	5570	5570	8
612	20231130	091100	47029810	5590	5590	5590	5590	0
613	20231130	091000	47029810	5590	5550	5590	5550	193
614	20231130	090900	45954110	5560	5560	5560	5560	0
615	20231130	090800	45954110	5560	5490	5560	5490	2241
616	20231130	090700	33550420	5530	5590	5590	5440	5488
617	20231130	090600	3428630	5580	5580	5580	5580	0
618	20231130	090500	3428630	5580	5580	5580	5580	0
619	20231130	090400	3428630	5580	5580	5580	5580	0
620	20231130	090300	3428630	5580	5580	5580	5580	0
621	20231130	090200	3428630	5580	5580	5580	5580	0
622	20231130	090100	3428630	5580	5600	5600	5580	424
623	20231130	090000	1058460	5610	5640	5640	5610	188