KissMeData/089140/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195500	453929090	5280	5280	5280	5280	956
3	20231130	195400	453929090	5280	5280	5280	5280	0
4	20231130	195300	453929090	5280	5280	5280	5280	0
5	20231130	195200	453929090	5280	5280	5280	5280	0
6	20231130	195100	453929090	5280	5280	5280	5280	0
7	20231130	195000	453929090	5280	5280	5280	5280	0
8	20231130	194900	453929090	5280	5280	5280	5280	0
9	20231130	194800	453929090	5280	5280	5280	5280	0
10	20231130	194700	453929090	5280	5280	5280	5280	0
11	20231130	194600	453929090	5280	5280	5280	5280	0
12	20231130	194500	453929090	5280	5280	5280	5280	0
13	20231130	194400	453929090	5280	5280	5280	5280	0
14	20231130	194300	453929090	5280	5280	5280	5280	0
15	20231130	194200	453929090	5280	5280	5280	5280	0
16	20231130	194100	453929090	5280	5280	5280	5280	0
17	20231130	194000	453929090	5280	5280	5280	5280	0
18	20231130	193900	453929090	5280	5280	5280	5280	0
19	20231130	193800	453929090	5280	5280	5280	5280	0
20	20231130	193700	453929090	5280	5280	5280	5280	0
21	20231130	193600	453929090	5280	5280	5280	5280	0
22	20231130	193500	453929090	5280	5280	5280	5280	0
23	20231130	193400	453929090	5280	5280	5280	5280	0
24	20231130	193300	453929090	5280	5280	5280	5280	0
25	20231130	193200	453929090	5280	5280	5280	5280	0
26	20231130	193100	453929090	5280	5280	5280	5280	0
27	20231130	193000	453929090	5280	5280	5280	5280	0
28	20231130	192900	453929090	5280	5280	5280	5280	0
29	20231130	192800	453929090	5280	5280	5280	5280	0
30	20231130	192700	453929090	5280	5280	5280	5280	0
31	20231130	192600	453929090	5280	5280	5280	5280	0
32	20231130	192500	453929090	5280	5280	5280	5280	956
33	20231130	192400	453929090	5280	5280	5280	5280	0
34	20231130	192300	453929090	5280	5280	5280	5280	0
35	20231130	192200	453929090	5280	5280	5280	5280	0
36	20231130	192100	453929090	5280	5280	5280	5280	0
37	20231130	192000	453929090	5280	5280	5280	5280	0
38	20231130	191900	453929090	5280	5280	5280	5280	0
39	20231130	191800	453929090	5280	5280	5280	5280	0
40	20231130	191700	453929090	5280	5280	5280	5280	0
41	20231130	191600	453929090	5280	5280	5280	5280	0
42	20231130	191500	453929090	5280	5280	5280	5280	0
43	20231130	191400	453929090	5280	5280	5280	5280	0
44	20231130	191300	453929090	5280	5280	5280	5280	0
45	20231130	191200	453929090	5280	5280	5280	5280	0
46	20231130	191100	453929090	5280	5280	5280	5280	0
47	20231130	191000	453929090	5280	5280	5280	5280	0
48	20231130	190900	453929090	5280	5280	5280	5280	0
49	20231130	190800	453929090	5280	5280	5280	5280	0
50	20231130	190700	453929090	5280	5280	5280	5280	0
51	20231130	190600	453929090	5280	5280	5280	5280	0
52	20231130	190500	453929090	5280	5280	5280	5280	0
53	20231130	190400	453929090	5280	5280	5280	5280	0
54	20231130	190300	453929090	5280	5280	5280	5280	0
55	20231130	190200	453929090	5280	5280	5280	5280	0
56	20231130	190100	453929090	5280	5280	5280	5280	0
57	20231130	190000	453929090	5280	5280	5280	5280	0
58	20231130	185900	453929090	5280	5280	5280	5280	0
59	20231130	185800	453929090	5280	5280	5280	5280	0
60	20231130	185700	453929090	5280	5280	5280	5280	0
61	20231130	185600	453929090	5280	5280	5280	5280	0
62	20231130	185500	453929090	5280	5280	5280	5280	956
63	20231130	185400	453929090	5280	5280	5280	5280	0
64	20231130	185300	453929090	5280	5280	5280	5280	0
65	20231130	185200	453929090	5280	5280	5280	5280	0
66	20231130	185100	453929090	5280	5280	5280	5280	0
67	20231130	185000	453929090	5280	5280	5280	5280	0
68	20231130	184900	453929090	5280	5280	5280	5280	0
69	20231130	184800	453929090	5280	5280	5280	5280	0
70	20231130	184700	453929090	5280	5280	5280	5280	0
71	20231130	184600	453929090	5280	5280	5280	5280	0
72	20231130	184500	453929090	5280	5280	5280	5280	0
73	20231130	184400	453929090	5280	5280	5280	5280	0
74	20231130	184300	453929090	5280	5280	5280	5280	0
75	20231130	184200	453929090	5280	5280	5280	5280	0
76	20231130	184100	453929090	5280	5280	5280	5280	0
77	20231130	184000	453929090	5280	5280	5280	5280	0
78	20231130	183900	453929090	5280	5280	5280	5280	0
79	20231130	183800	453929090	5280	5280	5280	5280	0
80	20231130	183700	453929090	5280	5280	5280	5280	0
81	20231130	183600	453929090	5280	5280	5280	5280	0
82	20231130	183500	453929090	5280	5280	5280	5280	0
83	20231130	183400	453929090	5280	5280	5280	5280	0
84	20231130	183300	453929090	5280	5280	5280	5280	0
85	20231130	183200	453929090	5280	5280	5280	5280	0
86	20231130	183100	453929090	5280	5280	5280	5280	0
87	20231130	183000	453929090	5280	5280	5280	5280	0
88	20231130	182900	453929090	5280	5280	5280	5280	0
89	20231130	182800	453929090	5280	5280	5280	5280	0
90	20231130	182700	453929090	5280	5280	5280	5280	0
91	20231130	182600	453929090	5280	5280	5280	5280	0
92	20231130	182500	453929090	5280	5280	5280	5280	956
93	20231130	182400	453929090	5280	5280	5280	5280	0
94	20231130	182300	453929090	5280	5280	5280	5280	0
95	20231130	182200	453929090	5280	5280	5280	5280	0
96	20231130	182100	453929090	5280	5280	5280	5280	0
97	20231130	182000	453929090	5280	5280	5280	5280	0
98	20231130	181900	453929090	5280	5280	5280	5280	0
99	20231130	181800	453929090	5280	5280	5280	5280	0
100	20231130	181700	453929090	5280	5280	5280	5280	0
101	20231130	181600	453929090	5280	5280	5280	5280	0
102	20231130	181500	453929090	5280	5280	5280	5280	0
103	20231130	181400	453929090	5280	5280	5280	5280	0
104	20231130	181300	453929090	5280	5280	5280	5280	0
105	20231130	181200	453929090	5280	5280	5280	5280	0
106	20231130	181100	453929090	5280	5280	5280	5280	0
107	20231130	181000	453929090	5280	5280	5280	5280	0
108	20231130	180900	453929090	5280	5280	5280	5280	0
109	20231130	180800	453929090	5280	5280	5280	5280	0
110	20231130	180700	453929090	5280	5280	5280	5280	0
111	20231130	180600	453929090	5280	5280	5280	5280	0
112	20231130	180500	453929090	5280	5280	5280	5280	0
113	20231130	180400	453929090	5280	5280	5280	5280	0
114	20231130	180300	453929090	5280	5280	5280	5280	0
115	20231130	180200	453929090	5280	5280	5280	5280	0
116	20231130	180100	453929090	5280	5280	5280	5280	0
117	20231130	180000	453929090	5280	5280	5280	5280	0
118	20231130	175900	453929090	5280	5280	5280	5280	0
119	20231130	175800	453929090	5280	5280	5280	5280	0
120	20231130	175700	453929090	5280	5280	5280	5280	0
121	20231130	175600	453929090	5280	5280	5280	5280	0
122	20231130	175500	453929090	5280	5280	5280	5280	956
123	20231130	175400	453929090	5280	5280	5280	5280	0
124	20231130	175300	453929090	5280	5280	5280	5280	0
125	20231130	175200	453929090	5280	5280	5280	5280	0
126	20231130	175100	453929090	5280	5280	5280	5280	0
127	20231130	175000	453929090	5280	5280	5280	5280	0
128	20231130	174900	453929090	5280	5280	5280	5280	0
129	20231130	174800	453929090	5280	5280	5280	5280	0
130	20231130	174700	453929090	5280	5280	5280	5280	0
131	20231130	174600	453929090	5280	5280	5280	5280	0
132	20231130	174500	453929090	5280	5280	5280	5280	0
133	20231130	174400	453929090	5280	5280	5280	5280	0
134	20231130	174300	453929090	5280	5280	5280	5280	0
135	20231130	174200	453929090	5280	5280	5280	5280	0
136	20231130	174100	453929090	5280	5280	5280	5280	0
137	20231130	174000	453929090	5280	5280	5280	5280	0
138	20231130	173900	453929090	5280	5280	5280	5280	0
139	20231130	173800	453929090	5280	5280	5280	5280	0
140	20231130	173700	453929090	5280	5280	5280	5280	0
141	20231130	173600	453929090	5280	5280	5280	5280	0
142	20231130	173500	453929090	5280	5280	5280	5280	0
143	20231130	173400	453929090	5280	5280	5280	5280	0
144	20231130	173300	453929090	5280	5280	5280	5280	0
145	20231130	173200	453929090	5280	5280	5280	5280	0
146	20231130	173100	453929090	5280	5280	5280	5280	0
147	20231130	173000	453929090	5280	5280	5280	5280	0
148	20231130	172900	453929090	5280	5280	5280	5280	0
149	20231130	172800	453929090	5280	5280	5280	5280	0
150	20231130	172700	453929090	5280	5280	5280	5280	0
151	20231130	172600	453929090	5280	5280	5280	5280	0
152	20231130	172500	453929090	5280	5280	5280	5280	956
153	20231130	172400	453929090	5280	5280	5280	5280	0
154	20231130	172300	453929090	5280	5280	5280	5280	0
155	20231130	172200	453929090	5280	5280	5280	5280	0
156	20231130	172100	453929090	5280	5280	5280	5280	0
157	20231130	172000	453929090	5280	5280	5280	5280	0
158	20231130	171900	453929090	5280	5280	5280	5280	0
159	20231130	171800	453929090	5280	5280	5280	5280	0
160	20231130	171700	453929090	5280	5280	5280	5280	0
161	20231130	171600	453929090	5280	5280	5280	5280	0
162	20231130	171500	453929090	5280	5280	5280	5280	0
163	20231130	171400	453929090	5280	5280	5280	5280	0
164	20231130	171300	453929090	5280	5280	5280	5280	0
165	20231130	171200	453929090	5280	5280	5280	5280	0
166	20231130	171100	453929090	5280	5280	5280	5280	0
167	20231130	171000	453929090	5280	5280	5280	5280	0
168	20231130	170900	453929090	5280	5280	5280	5280	0
169	20231130	170800	453929090	5280	5280	5280	5280	0
170	20231130	170700	453929090	5280	5280	5280	5280	0
171	20231130	170600	453929090	5280	5280	5280	5280	0
172	20231130	170500	453929090	5280	5280	5280	5280	0
173	20231130	170400	453929090	5280	5280	5280	5280	0
174	20231130	170300	453929090	5280	5280	5280	5280	0
175	20231130	170200	453929090	5280	5280	5280	5280	0
176	20231130	170100	453929090	5280	5280	5280	5280	0
177	20231130	170000	453929090	5280	5280	5280	5280	0
178	20231130	165900	453929090	5280	5280	5280	5280	0
179	20231130	165800	453929090	5280	5280	5280	5280	0
180	20231130	165700	453929090	5280	5280	5280	5280	0
181	20231130	165600	453929090	5280	5280	5280	5280	0
182	20231130	165500	453929090	5280	5280	5280	5280	956
183	20231130	165400	453929090	5280	5280	5280	5280	0
184	20231130	165300	453929090	5280	5280	5280	5280	0
185	20231130	165200	453929090	5280	5280	5280	5280	0
186	20231130	165100	453929090	5280	5280	5280	5280	0
187	20231130	165000	453929090	5280	5280	5280	5280	0
188	20231130	164900	453929090	5280	5280	5280	5280	0
189	20231130	164800	453929090	5280	5280	5280	5280	0
190	20231130	164700	453929090	5280	5280	5280	5280	0
191	20231130	164600	453929090	5280	5280	5280	5280	0
192	20231130	164500	453929090	5280	5280	5280	5280	0
193	20231130	164400	453929090	5280	5280	5280	5280	0
194	20231130	164300	453929090	5280	5280	5280	5280	0
195	20231130	164200	453929090	5280	5280	5280	5280	0
196	20231130	164100	453929090	5280	5280	5280	5280	0
197	20231130	164000	453929090	5280	5280	5280	5280	0
198	20231130	163900	453929090	5280	5280	5280	5280	0
199	20231130	163800	453929090	5280	5280	5280	5280	0
200	20231130	163700	453929090	5280	5280	5280	5280	0
201	20231130	163600	453929090	5280	5280	5280	5280	0
202	20231130	163500	453929090	5280	5280	5280	5280	0
203	20231130	163400	453929090	5280	5280	5280	5280	0
204	20231130	163300	453929090	5280	5280	5280	5280	0
205	20231130	163200	453929090	5280	5280	5280	5280	0
206	20231130	163100	453929090	5280	5280	5280	5280	0
207	20231130	163000	453929090	5280	5280	5280	5280	0
208	20231130	162900	453929090	5280	5280	5280	5280	0
209	20231130	162800	453929090	5280	5280	5280	5280	0
210	20231130	162700	453929090	5280	5280	5280	5280	0
211	20231130	162600	453929090	5280	5280	5280	5280	0
212	20231130	162500	453929090	5280	5280	5280	5280	956
213	20231130	162400	453929090	5280	5280	5280	5280	0
214	20231130	162300	453929090	5280	5280	5280	5280	0
215	20231130	162200	453929090	5280	5280	5280	5280	0
216	20231130	162100	453929090	5280	5280	5280	5280	0
217	20231130	162000	453929090	5280	5280	5280	5280	0
218	20231130	161900	453929090	5280	5280	5280	5280	0
219	20231130	161800	453929090	5280	5280	5280	5280	0
220	20231130	161700	453929090	5280	5280	5280	5280	0
221	20231130	161600	453929090	5280	5280	5280	5280	0
222	20231130	161500	453929090	5280	5280	5280	5280	0
223	20231130	161400	453929090	5280	5280	5280	5280	0
224	20231130	161300	453929090	5280	5280	5280	5280	0
225	20231130	161200	453929090	5280	5280	5280	5280	0
226	20231130	161100	453929090	5280	5280	5280	5280	0
227	20231130	161000	453929090	5280	5280	5280	5280	0
228	20231130	160900	453929090	5280	5280	5280	5280	0
229	20231130	160800	453929090	5280	5280	5280	5280	0
230	20231130	160700	453929090	5280	5280	5280	5280	0
231	20231130	160600	453929090	5280	5280	5280	5280	0
232	20231130	160500	453929090	5280	5280	5280	5280	0
233	20231130	160400	453929090	5280	5280	5280	5280	0
234	20231130	160300	453929090	5280	5280	5280	5280	0
235	20231130	160200	453929090	5280	5280	5280	5280	0
236	20231130	160100	453929090	5280	5280	5280	5280	0
237	20231130	160000	453929090	5280	5280	5280	5280	0
238	20231130	155900	453929090	5280	5280	5280	5280	0
239	20231130	155800	453929090	5280	5280	5280	5280	0
240	20231130	155700	453929090	5280	5280	5280	5280	0
241	20231130	155600	453929090	5280	5280	5280	5280	0
242	20231130	155500	453929090	5280	5280	5280	5280	956
243	20231130	155400	453929090	5280	5280	5280	5280	0
244	20231130	155300	453929090	5280	5280	5280	5280	0
245	20231130	155200	453929090	5280	5280	5280	5280	0
246	20231130	155100	453929090	5280	5280	5280	5280	0
247	20231130	155000	453929090	5280	5280	5280	5280	0
248	20231130	154900	453929090	5280	5280	5280	5280	0
249	20231130	154800	453929090	5280	5280	5280	5280	0
250	20231130	154700	453929090	5280	5280	5280	5280	0
251	20231130	154600	453929090	5280	5280	5280	5280	0
252	20231130	154500	453929090	5280	5280	5280	5280	0
253	20231130	154400	453929090	5280	5280	5280	5280	0
254	20231130	154300	453929090	5280	5280	5280	5280	0
255	20231130	154200	453929090	5280	5280	5280	5280	0
256	20231130	154100	453929090	5280	5280	5280	5280	0
257	20231130	154000	453929090	5280	5280	5280	5280	0
258	20231130	153900	453929090	5280	5280	5280	5280	0
259	20231130	153800	453929090	5280	5280	5280	5280	0
260	20231130	153700	453929090	5280	5280	5280	5280	0
261	20231130	153600	453929090	5280	5280	5280	5280	0
262	20231130	153500	453929090	5280	5280	5280	5280	0
263	20231130	153400	453929090	5280	5280	5280	5280	0
264	20231130	153300	453929090	5280	5280	5280	5280	0
265	20231130	153200	453929090	5280	5280	5280	5280	0
266	20231130	153100	453929090	5280	5280	5280	5280	0
267	20231130	153000	453929090	5280	5280	5280	5280	956
268	20231130	152900	448881410	5280	5280	5280	5280	0
269	20231130	152800	448881410	5280	5280	5280	5280	0
270	20231130	152700	448881410	5280	5280	5280	5280	0
271	20231130	152600	448881410	5280	5280	5280	5280	0
272	20231130	152500	448881410	5280	5280	5280	5280	0
273	20231130	152400	448881410	5280	5280	5280	5280	0
274	20231130	152300	448881410	5280	5280	5280	5280	0
275	20231130	152200	448881410	5280	5280	5280	5280	0
276	20231130	152100	448881410	5280	5280	5280	5280	0
277	20231130	152000	448881410	5280	5280	5280	5280	0
278	20231130	151900	448881410	5280	5280	5280	5280	0
279	20231130	151800	448881410	5280	5240	5280	5210	1004
280	20231130	151700	443636050	5270	5250	5270	5240	112
281	20231130	151600	443049110	5250	5250	5250	5250	18
282	20231130	151500	442954610	5250	5250	5250	5250	104
283	20231130	151400	442408610	5250	5250	5250	5250	89
284	20231130	151300	441941360	5250	5280	5280	5250	338
285	20231130	151200	440166830	5250	5250	5250	5250	146
286	20231130	151100	439400330	5250	5280	5280	5250	867
287	20231130	151000	434831840	5280	5270	5280	5270	51
288	20231130	150900	434562970	5270	5270	5280	5270	126
289	20231130	150800	433898850	5270	5270	5270	5270	0
290	20231130	150700	433898850	5270	5270	5270	5270	0
291	20231130	150600	433898850	5270	5270	5270	5270	0
292	20231130	150500	433898850	5270	5270	5270	5270	295
293	20231130	150400	432344200	5260	5260	5260	5260	50
294	20231130	150300	432081200	5260	5260	5260	5260	26
295	20231130	150200	431944440	5260	5260	5260	5260	64
296	20231130	150100	431607800	5260	5260	5260	5260	0
297	20231130	150000	431607800	5260	5250	5260	5240	155
298	20231130	145900	430794030	5250	5250	5250	5250	0
299	20231130	145800	430794030	5250	5250	5250	5250	10
300	20231130	145700	430741530	5240	5240	5240	5240	2
301	20231130	145600	430731050	5240	5240	5250	5240	87
302	20231130	145500	430275010	5250	5250	5250	5250	8
303	20231130	145400	430233010	5250	5240	5250	5240	81
304	20231130	145300	429808560	5240	5240	5240	5240	0
305	20231130	145200	429808560	5240	5240	5240	5240	0
306	20231130	145100	429808560	5240	5240	5240	5240	28
307	20231130	145000	429661840	5240	5240	5240	5240	0
308	20231130	144900	429661840	5240	5240	5240	5240	0
309	20231130	144800	429661840	5240	5240	5240	5240	101
310	20231130	144700	429132600	5240	5240	5240	5240	0
311	20231130	144600	429132600	5240	5240	5240	5240	251
312	20231130	144500	427817360	5210	5210	5210	5210	0
313	20231130	144400	427817360	5210	5210	5210	5210	0
314	20231130	144300	427817360	5210	5200	5210	5200	3
315	20231130	144200	427801750	5210	5220	5220	5210	324
316	20231130	144100	426112970	5240	5230	5240	5230	50
317	20231130	144000	425850990	5230	5230	5230	5230	4
318	20231130	143900	425830070	5220	5220	5220	5220	41
319	20231130	143800	425616050	5220	5220	5220	5220	1
320	20231130	143700	425610830	5240	5240	5240	5240	18
321	20231130	143600	425516510	5240	5240	5240	5240	1
322	20231130	143500	425511270	5210	5210	5210	5210	0
323	20231130	143400	425511270	5210	5210	5210	5210	0
324	20231130	143300	425511270	5210	5210	5210	5210	1
325	20231130	143200	425506060	5230	5230	5230	5230	0
326	20231130	143100	425506060	5230	5230	5230	5230	0
327	20231130	143000	425506060	5230	5230	5230	5230	3
328	20231130	142900	425490370	5220	5220	5220	5220	197
329	20231130	142800	424462030	5220	5230	5230	5220	155
330	20231130	142700	423651430	5240	5230	5240	5230	10
331	20231130	142600	423599040	5220	5220	5220	5220	250
332	20231130	142500	422294040	5220	5220	5220	5220	505
333	20231130	142400	419657940	5220	5210	5220	5210	126
334	20231130	142300	419001470	5210	5210	5210	5210	0
335	20231130	142200	419001470	5210	5210	5210	5210	0
336	20231130	142100	419001470	5210	5210	5210	5210	0
337	20231130	142000	419001470	5210	5210	5210	5210	0
338	20231130	141900	419001470	5210	5210	5210	5210	140
339	20231130	141800	418272070	5210	5210	5210	5210	10
340	20231130	141700	418219970	5210	5210	5210	5210	0
341	20231130	141600	418219970	5210	5210	5210	5210	1
342	20231130	141500	418214760	5190	5190	5190	5190	0
343	20231130	141400	418214760	5190	5190	5190	5190	289
344	20231130	141300	416714850	5190	5190	5190	5190	21
345	20231130	141200	416605860	5210	5210	5210	5210	10
346	20231130	141100	416553760	5210	5210	5210	5210	96
347	20231130	141000	416053600	5210	5210	5210	5210	24
348	20231130	140900	415928560	5210	5210	5210	5210	20
349	20231130	140800	415824360	5210	5210	5210	5210	0
350	20231130	140700	415824360	5210	5190	5210	5190	10
351	20231130	140600	415772280	5190	5190	5190	5190	3
352	20231130	140500	415756710	5200	5200	5200	5200	0
353	20231130	140400	415756710	5200	5200	5210	5200	394
354	20231130	140300	413704420	5190	5180	5190	5180	119
355	20231130	140200	413087990	5160	5160	5160	5160	0
356	20231130	140100	413087990	5160	5180	5180	5160	610
357	20231130	140000	409929190	5170	5170	5170	5160	320
358	20231130	135900	408277790	5170	5150	5180	5140	665
359	20231130	135800	404855850	5140	5180	5180	5140	2262
360	20231130	135700	393209670	5160	5190	5190	5150	3395
361	20231130	135600	375657840	5200	5210	5210	5200	2815
362	20231130	135500	361012290	5220	5230	5230	5220	127
363	20231130	135400	360349150	5240	5240	5240	5240	0
364	20231130	135300	360349150	5240	5240	5240	5240	156
365	20231130	135200	359531710	5250	5250	5250	5240	96
366	20231130	135100	359027900	5240	5240	5240	5240	0
367	20231130	135000	359027900	5240	5240	5240	5240	128
368	20231130	134900	358357180	5240	5240	5240	5240	30
369	20231130	134800	358199980	5240	5240	5240	5240	0
370	20231130	134700	358199980	5240	5240	5240	5240	5
371	20231130	134600	358173780	5210	5210	5210	5210	50
372	20231130	134500	357913280	5220	5220	5220	5220	30
373	20231130	134400	357756680	5220	5230	5230	5220	1000
374	20231130	134300	352536660	5230	5230	5230	5230	21
375	20231130	134200	352426830	5270	5270	5270	5270	0
376	20231130	134100	352426830	5270	5250	5270	5220	1577
377	20231130	134000	344183150	5280	5280	5280	5280	0
378	20231130	133900	344183150	5280	5280	5280	5280	0
379	20231130	133800	344183150	5280	5280	5280	5280	4
380	20231130	133700	344162030	5280	5280	5280	5280	0
381	20231130	133600	344162030	5280	5280	5280	5280	0
382	20231130	133500	344162030	5280	5280	5280	5280	8
383	20231130	133400	344119790	5280	5280	5280	5280	4
384	20231130	133300	344098670	5280	5280	5280	5280	0
385	20231130	133200	344098670	5280	5260	5280	5260	183
386	20231130	133100	343133150	5250	5260	5260	5250	501
387	20231130	133000	340502890	5260	5270	5270	5260	38
388	20231130	132900	340302730	5290	5290	5290	5290	0
389	20231130	132800	340302730	5290	5290	5290	5290	0
390	20231130	132700	340302730	5290	5290	5290	5290	390
391	20231130	132600	338239630	5290	5290	5290	5290	0
392	20231130	132500	338239630	5290	5290	5290	5290	0
393	20231130	132400	338239630	5290	5290	5290	5290	0
394	20231130	132300	338239630	5290	5290	5290	5290	0
395	20231130	132200	338239630	5290	5290	5290	5290	52
396	20231130	132100	337964550	5290	5290	5290	5290	0
397	20231130	132000	337964550	5290	5290	5290	5290	10
398	20231130	131900	337911650	5290	5290	5290	5290	0
399	20231130	131800	337911650	5290	5290	5290	5290	0
400	20231130	131700	337911650	5290	5270	5290	5240	1045
401	20231130	131600	332394090	5260	5270	5270	5240	110
402	20231130	131500	331816240	5260	5320	5320	5210	7584
403	20231130	131400	292026990	5320	5320	5320	5320	0
404	20231130	131300	292026990	5320	5320	5320	5320	31
405	20231130	131200	291862070	5330	5330	5330	5330	0
406	20231130	131100	291862070	5330	5330	5330	5330	0
407	20231130	131000	291862070	5330	5330	5330	5330	0
408	20231130	130900	291862070	5330	5330	5330	5330	10
409	20231130	130800	291808770	5340	5340	5340	5340	0
410	20231130	130700	291808770	5340	5340	5340	5340	0
411	20231130	130600	291808770	5340	5340	5340	5340	0
412	20231130	130500	291808770	5340	5340	5340	5340	20
413	20231130	130400	291701970	5340	5340	5340	5340	0
414	20231130	130300	291701970	5340	5340	5340	5340	0
415	20231130	130200	291701970	5340	5340	5340	5340	1
416	20231130	130100	291696630	5350	5350	5350	5350	45
417	20231130	130000	291455880	5350	5350	5350	5350	0
418	20231130	125900	291455880	5350	5350	5350	5350	0
419	20231130	125800	291455880	5350	5350	5350	5350	0
420	20231130	125700	291455880	5350	5350	5350	5350	0
421	20231130	125600	291455880	5350	5350	5350	5350	0
422	20231130	125500	291455880	5350	5350	5350	5350	0
423	20231130	125400	291455880	5350	5350	5350	5350	0
424	20231130	125300	291455880	5350	5350	5350	5350	11
425	20231130	125200	291397030	5350	5350	5350	5350	0
426	20231130	125100	291397030	5350	5350	5350	5350	1
427	20231130	125000	291391680	5310	5310	5310	5310	0
428	20231130	124900	291391680	5310	5340	5340	5310	517
429	20231130	124800	288639900	5380	5380	5380	5380	31
430	20231130	124700	288473120	5380	5380	5380	5380	0
431	20231130	124600	288473120	5380	5380	5380	5380	0
432	20231130	124500	288473120	5380	5380	5380	5380	0
433	20231130	124400	288473120	5380	5380	5380	5380	0
434	20231130	124300	288473120	5380	5380	5380	5380	42
435	20231130	124200	288247160	5350	5350	5350	5350	0
436	20231130	124100	288247160	5350	5350	5350	5350	0
437	20231130	124000	288247160	5350	5350	5350	5350	0
438	20231130	123900	288247160	5350	5350	5350	5350	400
439	20231130	123800	286107160	5350	5350	5350	5350	0
440	20231130	123700	286107160	5350	5380	5380	5350	53
441	20231130	123600	285822050	5390	5350	5390	5350	6
442	20231130	123500	285789820	5340	5340	5340	5340	0
443	20231130	123400	285789820	5340	5340	5340	5340	0
444	20231130	123300	285789820	5340	5340	5340	5340	0
445	20231130	123200	285789820	5340	5340	5340	5340	417
446	20231130	123100	283563040	5340	5340	5340	5340	0
447	20231130	123000	283563040	5340	5340	5340	5340	27
448	20231130	122900	283418860	5320	5320	5320	5320	2
449	20231130	122800	283408220	5340	5340	5340	5340	0
450	20231130	122700	283408220	5340	5340	5340	5340	0
451	20231130	122600	283408220	5340	5340	5340	5340	27
452	20231130	122500	283264040	5340	5340	5340	5340	0
453	20231130	122400	283264040	5340	5340	5340	5340	0
454	20231130	122300	283264040	5340	5340	5340	5340	28
455	20231130	122200	283114520	5340	5330	5340	5330	93
456	20231130	122100	282617910	5340	5340	5340	5340	0
457	20231130	122000	282617910	5340	5340	5340	5340	0
458	20231130	121900	282617910	5340	5340	5340	5340	27
459	20231130	121800	282473730	5340	5340	5340	5340	0
460	20231130	121700	282473730	5340	5340	5340	5340	0
461	20231130	121600	282473730	5340	5340	5340	5340	0
462	20231130	121500	282473730	5340	5340	5340	5340	28
463	20231130	121400	282324210	5300	5320	5320	5300	1342
464	20231130	121300	275197390	5340	5340	5340	5340	0
465	20231130	121200	275197390	5340	5340	5340	5340	27
466	20231130	121100	275053210	5340	5340	5340	5340	0
467	20231130	121000	275053210	5340	5340	5340	5340	0
468	20231130	120900	275053210	5340	5340	5340	5340	0
469	20231130	120800	275053210	5340	5340	5340	5340	27
470	20231130	120700	274909030	5340	5330	5340	5330	442
471	20231130	120600	272552640	5350	5350	5350	5350	0
472	20231130	120500	272552640	5350	5350	5350	5350	1122
473	20231130	120400	266549940	5360	5330	5360	5330	269
474	20231130	120300	265115360	5360	5360	5360	5360	0
475	20231130	120200	265115360	5360	5360	5360	5360	0
476	20231130	120100	265115360	5360	5360	5360	5360	27
477	20231130	120000	264970640	5370	5360	5370	5360	71
478	20231130	115900	264589390	5370	5370	5370	5370	0
479	20231130	115800	264589390	5370	5370	5370	5370	1
480	20231130	115700	264584020	5360	5360	5360	5360	27
481	20231130	115600	264439300	5360	5360	5360	5360	1
482	20231130	115500	264433940	5360	5360	5360	5360	1
483	20231130	115400	264428580	5360	5360	5360	5360	0
484	20231130	115300	264428580	5360	5360	5360	5360	27
485	20231130	115200	264283860	5360	5360	5360	5360	0
486	20231130	115100	264283860	5360	5360	5360	5360	0
487	20231130	115000	264283860	5360	5360	5360	5360	27
488	20231130	114900	264139140	5320	5320	5320	5320	0
489	20231130	114800	264139140	5320	5320	5320	5320	347
490	20231130	114700	262293100	5350	5350	5350	5350	1
491	20231130	114600	262287750	5300	5360	5360	5300	1727
492	20231130	114500	253110240	5380	5380	5380	5380	0
493	20231130	114400	253110240	5380	5380	5380	5380	0
494	20231130	114300	253110240	5380	5380	5380	5380	0
495	20231130	114200	253110240	5380	5380	5380	5380	27
496	20231130	114100	252964980	5380	5380	5380	5380	0
497	20231130	114000	252964980	5380	5380	5380	5380	0
498	20231130	113900	252964980	5380	5380	5380	5380	27
499	20231130	113800	252819720	5370	5370	5370	5370	0
500	20231130	113700	252819720	5370	5370	5370	5370	0
501	20231130	113600	252819720	5370	5370	5370	5370	0
502	20231130	113500	252819720	5370	5350	5380	5350	480
503	20231130	113400	250237640	5380	5380	5380	5380	0
504	20231130	113300	250237640	5380	5380	5380	5380	0
505	20231130	113200	250237640	5380	5380	5380	5380	0
506	20231130	113100	250237640	5380	5370	5380	5370	82
507	20231130	113000	249796750	5380	5380	5380	5380	0
508	20231130	112900	249796750	5380	5380	5380	5380	0
509	20231130	112800	249796750	5380	5380	5380	5380	28
510	20231130	112700	249646110	5330	5330	5330	5330	1
511	20231130	112600	249640780	5370	5370	5370	5370	0
512	20231130	112500	249640780	5370	5370	5370	5370	71
513	20231130	112400	249259510	5370	5350	5370	5350	39
514	20231130	112300	249050280	5370	5370	5370	5370	0
515	20231130	112200	249050280	5370	5370	5370	5370	1
516	20231130	112100	249044910	5320	5320	5320	5320	100
517	20231130	112000	248512910	5320	5370	5370	5320	1028
518	20231130	111900	243041980	5370	5370	5370	5370	0
519	20231130	111800	243041980	5370	5370	5370	5370	0
520	20231130	111700	243041980	5370	5370	5370	5370	28
521	20231130	111600	242891620	5380	5380	5380	5380	0
522	20231130	111500	242891620	5380	5380	5380	5380	0
523	20231130	111400	242891620	5380	5380	5380	5380	0
524	20231130	111300	242891620	5380	5380	5380	5380	29
525	20231130	111200	242735600	5330	5330	5330	5330	0
526	20231130	111100	242735600	5330	5330	5330	5330	0
527	20231130	111000	242735600	5330	5330	5330	5330	501
528	20231130	110900	240065270	5380	5380	5380	5380	32
529	20231130	110800	239893110	5380	5380	5380	5380	3
530	20231130	110700	239876970	5330	5380	5380	5330	168
531	20231130	110600	238981350	5380	5380	5380	5380	30
532	20231130	110500	238819950	5380	5380	5380	5380	2
533	20231130	110400	238809190	5380	5380	5380	5380	5
534	20231130	110300	238782290	5380	5380	5380	5380	10
535	20231130	110200	238728490	5390	5390	5390	5390	34
536	20231130	110100	238545230	5370	5370	5370	5370	1
537	20231130	110000	238539860	5420	5350	5420	5340	1159
538	20231130	105900	232349410	5360	5390	5410	5360	353
539	20231130	105800	230451540	5390	5380	5390	5380	748
540	20231130	105700	226427000	5380	5350	5380	5340	706
541	20231130	105600	222643470	5330	5330	5330	5330	0
542	20231130	105500	222643470	5330	5360	5360	5330	398
543	20231130	105400	220519310	5360	5360	5360	5360	0
544	20231130	105300	220519310	5360	5360	5360	5360	0
545	20231130	105200	220519310	5360	5360	5360	5360	0
546	20231130	105100	220519310	5360	5360	5360	5360	28
547	20231130	105000	220369230	5350	5360	5360	5350	90
548	20231130	104900	219887020	5370	5370	5370	5370	0
549	20231130	104800	219887020	5370	5340	5370	5340	582
550	20231130	104700	216779110	5340	5370	5370	5340	45
551	20231130	104600	216537940	5340	5340	5340	5340	400
552	20231130	104500	214401940	5340	5340	5340	5340	14
553	20231130	104400	214327180	5380	5380	5380	5380	28
554	20231130	104300	214176540	5360	5360	5360	5360	310
555	20231130	104200	212514940	5360	5360	5360	5360	50
556	20231130	104100	212246940	5360	5350	5360	5350	47
557	20231130	104000	211995480	5350	5370	5380	5350	628
558	20231130	103900	208628820	5370	5350	5370	5350	1080
559	20231130	103800	202839480	5350	5330	5350	5330	313
560	20231130	103700	201171130	5340	5310	5340	5310	3290
561	20231130	103600	183637980	5330	5330	5330	5330	28
562	20231130	103500	183488740	5330	5330	5330	5330	0
563	20231130	103400	183488740	5330	5300	5330	5300	117
564	20231130	103300	182866360	5300	5270	5300	5270	595
565	20231130	103200	179713930	5290	5290	5290	5290	0
566	20231130	103100	179713930	5290	5290	5290	5290	0
567	20231130	103000	179713930	5290	5270	5290	5270	22
568	20231130	102900	179597570	5290	5290	5290	5290	28
569	20231130	102800	179449450	5290	5290	5290	5290	0
570	20231130	102700	179449450	5290	5290	5290	5290	66
571	20231130	102600	179100310	5290	5290	5290	5290	0
572	20231130	102500	179100310	5290	5290	5290	5290	28
573	20231130	102400	178952190	5290	5270	5290	5270	819
574	20231130	102300	174636020	5270	5290	5290	5270	112
575	20231130	102200	174045600	5290	5290	5290	5290	28
576	20231130	102100	173897480	5290	5290	5290	5290	0
577	20231130	102000	173897480	5290	5260	5300	5250	182
578	20231130	101900	172941310	5260	5250	5260	5250	1705
579	20231130	101800	163977010	5260	5320	5320	5250	3212
580	20231130	101700	147058390	5310	5340	5340	5260	8657
581	20231130	101600	101196660	5330	5330	5330	5330	711
582	20231130	101500	97407030	5330	5330	5330	5330	72
583	20231130	101400	97023270	5330	5300	5330	5300	52
584	20231130	101300	96746470	5300	5300	5300	5300	25
585	20231130	101200	96613970	5300	5330	5330	5300	517
586	20231130	101100	93873810	5290	5290	5290	5290	696
587	20231130	101000	90191970	5290	5290	5290	5290	319
588	20231130	100900	88504460	5290	5310	5330	5290	487
589	20231130	100800	85928170	5290	5280	5290	5280	800
590	20231130	100700	81699170	5290	5330	5330	5290	1007
591	20231130	100600	76371020	5290	5310	5310	5290	206
592	20231130	100500	75280610	5340	5340	5340	5340	0
593	20231130	100400	75280610	5340	5340	5340	5340	0
594	20231130	100300	75280610	5340	5340	5340	5340	28
595	20231130	100200	75131090	5340	5340	5340	5340	1
596	20231130	100100	75125750	5340	5340	5340	5340	1
597	20231130	100000	75120410	5290	5290	5290	5290	317
598	20231130	095900	73443480	5300	5310	5310	5300	406
599	20231130	095800	71291650	5360	5310	5360	5310	501
600	20231130	095700	68631290	5310	5310	5360	5310	2771
601	20231130	095600	53917130	5350	5320	5350	5310	44
602	20231130	095500	53682040	5300	5350	5350	5300	1500
603	20231130	095400	45715790	5380	5380	5380	5380	1
604	20231130	095300	45710410	5350	5350	5350	5350	200
605	20231130	095200	44640410	5340	5370	5370	5340	502
606	20231130	095100	41958890	5370	5370	5370	5370	2
607	20231130	095000	41948150	5370	5370	5370	5370	0
608	20231130	094900	41948150	5370	5370	5370	5370	10
609	20231130	094800	41894450	5370	5370	5370	5370	112
610	20231130	094700	41293010	5380	5380	5380	5380	0
611	20231130	094600	41293010	5380	5340	5380	5340	311
612	20231130	094500	39622610	5340	5340	5340	5340	99
613	20231130	094400	39093950	5340	5340	5340	5340	0
614	20231130	094300	39093950	5340	5340	5340	5340	0
615	20231130	094200	39093950	5340	5330	5340	5330	688
616	20231130	094100	35426890	5330	5330	5330	5330	38
617	20231130	094000	35224350	5330	5330	5330	5330	242
618	20231130	093900	33934490	5330	5330	5330	5330	8
619	20231130	093800	33891850	5320	5330	5330	5300	509
620	20231130	093700	31193900	5330	5330	5330	5330	34
621	20231130	093600	31012680	5330	5330	5330	5330	50
622	20231130	093500	30746180	5330	5330	5330	5330	0
623	20231130	093400	30746180	5330	5330	5330	5330	28
624	20231130	093300	30596940	5330	5330	5330	5330	0
625	20231130	093200	30596940	5330	5330	5330	5330	0
626	20231130	093100	30596940	5330	5330	5330	5330	5
627	20231130	093000	30570290	5290	5290	5290	5290	0
628	20231130	092900	30570290	5290	5300	5300	5290	215
629	20231130	092800	29431940	5290	5290	5290	5290	0
630	20231130	092700	29431940	5290	5290	5290	5290	1
631	20231130	092600	29426650	5330	5330	5330	5330	0
632	20231130	092500	29426650	5330	5330	5330	5330	0
633	20231130	092400	29426650	5330	5330	5330	5330	4
634	20231130	092300	29405330	5330	5290	5330	5290	221
635	20231130	092200	28236200	5290	5300	5320	5290	1131
636	20231130	092100	22249190	5320	5320	5320	5300	104
637	20231130	092000	21697910	5300	5300	5300	5300	301
638	20231130	091900	20102610	5300	5300	5300	5300	0
639	20231130	091800	20102610	5300	5320	5320	5300	104
640	20231130	091700	19550390	5320	5320	5320	5320	50
641	20231130	091600	19284390	5320	5320	5320	5320	30
642	20231130	091500	19124790	5330	5330	5330	5330	0
643	20231130	091400	19124790	5330	5330	5330	5330	0
644	20231130	091300	19124790	5330	5330	5330	5330	180
645	20231130	091200	18165390	5330	5330	5330	5330	0
646	20231130	091100	18165390	5330	5330	5330	5330	150
647	20231130	091000	17365890	5330	5300	5330	5300	377
648	20231130	090900	15356510	5330	5330	5330	5330	0
649	20231130	090800	15356510	5330	5330	5330	5330	0
650	20231130	090700	15356510	5330	5300	5330	5300	694
651	20231130	090600	11678130	5300	5340	5340	5300	52
652	20231130	090500	11400800	5340	5340	5340	5320	1617
653	20231130	090400	2792820	5340	5340	5340	5340	6
654	20231130	090300	2760780	5340	5340	5340	5340	51
655	20231130	090200	2488440	5340	5340	5340	5340	0
656	20231130	090100	2488440	5340	5340	5340	5340	0
657	20231130	090000	2488440	5340	5340	5340	5340	466