KissMeData/090350/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195600	876073530	9730	9730	9730	9730	2435
3	20231130	195500	876073530	9730	9730	9730	9730	0
4	20231130	195400	876073530	9730	9730	9730	9730	0
5	20231130	195300	876073530	9730	9730	9730	9730	0
6	20231130	195200	876073530	9730	9730	9730	9730	0
7	20231130	195100	876073530	9730	9730	9730	9730	0
8	20231130	195000	876073530	9730	9730	9730	9730	0
9	20231130	194900	876073530	9730	9730	9730	9730	0
10	20231130	194800	876073530	9730	9730	9730	9730	0
11	20231130	194700	876073530	9730	9730	9730	9730	0
12	20231130	194600	876073530	9730	9730	9730	9730	0
13	20231130	194500	876073530	9730	9730	9730	9730	0
14	20231130	194400	876073530	9730	9730	9730	9730	0
15	20231130	194300	876073530	9730	9730	9730	9730	0
16	20231130	194200	876073530	9730	9730	9730	9730	0
17	20231130	194100	876073530	9730	9730	9730	9730	0
18	20231130	194000	876073530	9730	9730	9730	9730	0
19	20231130	193900	876073530	9730	9730	9730	9730	0
20	20231130	193800	876073530	9730	9730	9730	9730	0
21	20231130	193700	876073530	9730	9730	9730	9730	0
22	20231130	193600	876073530	9730	9730	9730	9730	0
23	20231130	193500	876073530	9730	9730	9730	9730	0
24	20231130	193400	876073530	9730	9730	9730	9730	0
25	20231130	193300	876073530	9730	9730	9730	9730	0
26	20231130	193200	876073530	9730	9730	9730	9730	0
27	20231130	193100	876073530	9730	9730	9730	9730	0
28	20231130	193000	876073530	9730	9730	9730	9730	0
29	20231130	192900	876073530	9730	9730	9730	9730	0
30	20231130	192800	876073530	9730	9730	9730	9730	0
31	20231130	192700	876073530	9730	9730	9730	9730	0
32	20231130	192600	876073530	9730	9730	9730	9730	2435
33	20231130	192500	876073530	9730	9730	9730	9730	0
34	20231130	192400	876073530	9730	9730	9730	9730	0
35	20231130	192300	876073530	9730	9730	9730	9730	0
36	20231130	192200	876073530	9730	9730	9730	9730	0
37	20231130	192100	876073530	9730	9730	9730	9730	0
38	20231130	192000	876073530	9730	9730	9730	9730	0
39	20231130	191900	876073530	9730	9730	9730	9730	0
40	20231130	191800	876073530	9730	9730	9730	9730	0
41	20231130	191700	876073530	9730	9730	9730	9730	0
42	20231130	191600	876073530	9730	9730	9730	9730	0
43	20231130	191500	876073530	9730	9730	9730	9730	0
44	20231130	191400	876073530	9730	9730	9730	9730	0
45	20231130	191300	876073530	9730	9730	9730	9730	0
46	20231130	191200	876073530	9730	9730	9730	9730	0
47	20231130	191100	876073530	9730	9730	9730	9730	0
48	20231130	191000	876073530	9730	9730	9730	9730	0
49	20231130	190900	876073530	9730	9730	9730	9730	0
50	20231130	190800	876073530	9730	9730	9730	9730	0
51	20231130	190700	876073530	9730	9730	9730	9730	0
52	20231130	190600	876073530	9730	9730	9730	9730	0
53	20231130	190500	876073530	9730	9730	9730	9730	0
54	20231130	190400	876073530	9730	9730	9730	9730	0
55	20231130	190300	876073530	9730	9730	9730	9730	0
56	20231130	190200	876073530	9730	9730	9730	9730	0
57	20231130	190100	876073530	9730	9730	9730	9730	0
58	20231130	190000	876073530	9730	9730	9730	9730	0
59	20231130	185900	876073530	9730	9730	9730	9730	0
60	20231130	185800	876073530	9730	9730	9730	9730	0
61	20231130	185700	876073530	9730	9730	9730	9730	0
62	20231130	185600	876073530	9730	9730	9730	9730	2435
63	20231130	185500	876073530	9730	9730	9730	9730	0
64	20231130	185400	876073530	9730	9730	9730	9730	0
65	20231130	185300	876073530	9730	9730	9730	9730	0
66	20231130	185200	876073530	9730	9730	9730	9730	0
67	20231130	185100	876073530	9730	9730	9730	9730	0
68	20231130	185000	876073530	9730	9730	9730	9730	0
69	20231130	184900	876073530	9730	9730	9730	9730	0
70	20231130	184800	876073530	9730	9730	9730	9730	0
71	20231130	184700	876073530	9730	9730	9730	9730	0
72	20231130	184600	876073530	9730	9730	9730	9730	0
73	20231130	184500	876073530	9730	9730	9730	9730	0
74	20231130	184400	876073530	9730	9730	9730	9730	0
75	20231130	184300	876073530	9730	9730	9730	9730	0
76	20231130	184200	876073530	9730	9730	9730	9730	0
77	20231130	184100	876073530	9730	9730	9730	9730	0
78	20231130	184000	876073530	9730	9730	9730	9730	0
79	20231130	183900	876073530	9730	9730	9730	9730	0
80	20231130	183800	876073530	9730	9730	9730	9730	0
81	20231130	183700	876073530	9730	9730	9730	9730	0
82	20231130	183600	876073530	9730	9730	9730	9730	0
83	20231130	183500	876073530	9730	9730	9730	9730	0
84	20231130	183400	876073530	9730	9730	9730	9730	0
85	20231130	183300	876073530	9730	9730	9730	9730	0
86	20231130	183200	876073530	9730	9730	9730	9730	0
87	20231130	183100	876073530	9730	9730	9730	9730	0
88	20231130	183000	876073530	9730	9730	9730	9730	0
89	20231130	182900	876073530	9730	9730	9730	9730	0
90	20231130	182800	876073530	9730	9730	9730	9730	0
91	20231130	182700	876073530	9730	9730	9730	9730	0
92	20231130	182600	876073530	9730	9730	9730	9730	2435
93	20231130	182500	876073530	9730	9730	9730	9730	0
94	20231130	182400	876073530	9730	9730	9730	9730	0
95	20231130	182300	876073530	9730	9730	9730	9730	0
96	20231130	182200	876073530	9730	9730	9730	9730	0
97	20231130	182100	876073530	9730	9730	9730	9730	0
98	20231130	182000	876073530	9730	9730	9730	9730	0
99	20231130	181900	876073530	9730	9730	9730	9730	0
100	20231130	181800	876073530	9730	9730	9730	9730	0
101	20231130	181700	876073530	9730	9730	9730	9730	0
102	20231130	181600	876073530	9730	9730	9730	9730	0
103	20231130	181500	876073530	9730	9730	9730	9730	0
104	20231130	181400	876073530	9730	9730	9730	9730	0
105	20231130	181300	876073530	9730	9730	9730	9730	0
106	20231130	181200	876073530	9730	9730	9730	9730	0
107	20231130	181100	876073530	9730	9730	9730	9730	0
108	20231130	181000	876073530	9730	9730	9730	9730	0
109	20231130	180900	876073530	9730	9730	9730	9730	0
110	20231130	180800	876073530	9730	9730	9730	9730	0
111	20231130	180700	876073530	9730	9730	9730	9730	0
112	20231130	180600	876073530	9730	9730	9730	9730	0
113	20231130	180500	876073530	9730	9730	9730	9730	0
114	20231130	180400	876073530	9730	9730	9730	9730	0
115	20231130	180300	876073530	9730	9730	9730	9730	0
116	20231130	180200	876073530	9730	9730	9730	9730	0
117	20231130	180100	876073530	9730	9730	9730	9730	0
118	20231130	180000	876073530	9730	9730	9730	9730	0
119	20231130	175900	876073530	9730	9730	9730	9730	0
120	20231130	175800	876073530	9730	9730	9730	9730	0
121	20231130	175700	876073530	9730	9730	9730	9730	0
122	20231130	175600	876073530	9730	9730	9730	9730	2435
123	20231130	175500	876073530	9730	9730	9730	9730	0
124	20231130	175400	876073530	9730	9730	9730	9730	0
125	20231130	175300	876073530	9730	9730	9730	9730	0
126	20231130	175200	876073530	9730	9730	9730	9730	0
127	20231130	175100	876073530	9730	9730	9730	9730	0
128	20231130	175000	876073530	9730	9730	9730	9730	0
129	20231130	174900	876073530	9730	9730	9730	9730	0
130	20231130	174800	876073530	9730	9730	9730	9730	0
131	20231130	174700	876073530	9730	9730	9730	9730	0
132	20231130	174600	876073530	9730	9730	9730	9730	0
133	20231130	174500	876073530	9730	9730	9730	9730	0
134	20231130	174400	876073530	9730	9730	9730	9730	0
135	20231130	174300	876073530	9730	9730	9730	9730	0
136	20231130	174200	876073530	9730	9730	9730	9730	0
137	20231130	174100	876073530	9730	9730	9730	9730	0
138	20231130	174000	876073530	9730	9730	9730	9730	0
139	20231130	173900	876073530	9730	9730	9730	9730	0
140	20231130	173800	876073530	9730	9730	9730	9730	0
141	20231130	173700	876073530	9730	9730	9730	9730	0
142	20231130	173600	876073530	9730	9730	9730	9730	0
143	20231130	173500	876073530	9730	9730	9730	9730	0
144	20231130	173400	876073530	9730	9730	9730	9730	0
145	20231130	173300	876073530	9730	9730	9730	9730	0
146	20231130	173200	876073530	9730	9730	9730	9730	0
147	20231130	173100	876073530	9730	9730	9730	9730	0
148	20231130	173000	876073530	9730	9730	9730	9730	0
149	20231130	172900	876073530	9730	9730	9730	9730	0
150	20231130	172800	876073530	9730	9730	9730	9730	0
151	20231130	172700	876073530	9730	9730	9730	9730	0
152	20231130	172600	876073530	9730	9730	9730	9730	2435
153	20231130	172500	876073530	9730	9730	9730	9730	0
154	20231130	172400	876073530	9730	9730	9730	9730	0
155	20231130	172300	876073530	9730	9730	9730	9730	0
156	20231130	172200	876073530	9730	9730	9730	9730	0
157	20231130	172100	876073530	9730	9730	9730	9730	0
158	20231130	172000	876073530	9730	9730	9730	9730	0
159	20231130	171900	876073530	9730	9730	9730	9730	0
160	20231130	171800	876073530	9730	9730	9730	9730	0
161	20231130	171700	876073530	9730	9730	9730	9730	0
162	20231130	171600	876073530	9730	9730	9730	9730	0
163	20231130	171500	876073530	9730	9730	9730	9730	0
164	20231130	171400	876073530	9730	9730	9730	9730	0
165	20231130	171300	876073530	9730	9730	9730	9730	0
166	20231130	171200	876073530	9730	9730	9730	9730	0
167	20231130	171100	876073530	9730	9730	9730	9730	0
168	20231130	171000	876073530	9730	9730	9730	9730	0
169	20231130	170900	876073530	9730	9730	9730	9730	0
170	20231130	170800	876073530	9730	9730	9730	9730	0
171	20231130	170700	876073530	9730	9730	9730	9730	0
172	20231130	170600	876073530	9730	9730	9730	9730	0
173	20231130	170500	876073530	9730	9730	9730	9730	0
174	20231130	170400	876073530	9730	9730	9730	9730	0
175	20231130	170300	876073530	9730	9730	9730	9730	0
176	20231130	170200	876073530	9730	9730	9730	9730	0
177	20231130	170100	876073530	9730	9730	9730	9730	0
178	20231130	170000	876073530	9730	9730	9730	9730	0
179	20231130	165900	876073530	9730	9730	9730	9730	0
180	20231130	165800	876073530	9730	9730	9730	9730	0
181	20231130	165700	876073530	9730	9730	9730	9730	0
182	20231130	165600	876073530	9730	9730	9730	9730	2435
183	20231130	165500	876073530	9730	9730	9730	9730	0
184	20231130	165400	876073530	9730	9730	9730	9730	0
185	20231130	165300	876073530	9730	9730	9730	9730	0
186	20231130	165200	876073530	9730	9730	9730	9730	0
187	20231130	165100	876073530	9730	9730	9730	9730	0
188	20231130	165000	876073530	9730	9730	9730	9730	0
189	20231130	164900	876073530	9730	9730	9730	9730	0
190	20231130	164800	876073530	9730	9730	9730	9730	0
191	20231130	164700	876073530	9730	9730	9730	9730	0
192	20231130	164600	876073530	9730	9730	9730	9730	0
193	20231130	164500	876073530	9730	9730	9730	9730	0
194	20231130	164400	876073530	9730	9730	9730	9730	0
195	20231130	164300	876073530	9730	9730	9730	9730	0
196	20231130	164200	876073530	9730	9730	9730	9730	0
197	20231130	164100	876073530	9730	9730	9730	9730	0
198	20231130	164000	876073530	9730	9730	9730	9730	0
199	20231130	163900	876073530	9730	9730	9730	9730	0
200	20231130	163800	876073530	9730	9730	9730	9730	0
201	20231130	163700	876073530	9730	9730	9730	9730	0
202	20231130	163600	876073530	9730	9730	9730	9730	0
203	20231130	163500	876073530	9730	9730	9730	9730	0
204	20231130	163400	876073530	9730	9730	9730	9730	0
205	20231130	163300	876073530	9730	9730	9730	9730	0
206	20231130	163200	876073530	9730	9730	9730	9730	0
207	20231130	163100	876073530	9730	9730	9730	9730	0
208	20231130	163000	876073530	9730	9730	9730	9730	0
209	20231130	162900	876073530	9730	9730	9730	9730	0
210	20231130	162800	876073530	9730	9730	9730	9730	0
211	20231130	162700	876073530	9730	9730	9730	9730	0
212	20231130	162600	876073530	9730	9730	9730	9730	2435
213	20231130	162500	876073530	9730	9730	9730	9730	0
214	20231130	162400	876073530	9730	9730	9730	9730	0
215	20231130	162300	876073530	9730	9730	9730	9730	0
216	20231130	162200	876073530	9730	9730	9730	9730	0
217	20231130	162100	876073530	9730	9730	9730	9730	0
218	20231130	162000	876073530	9730	9730	9730	9730	0
219	20231130	161900	876073530	9730	9730	9730	9730	0
220	20231130	161800	876073530	9730	9730	9730	9730	0
221	20231130	161700	876073530	9730	9730	9730	9730	0
222	20231130	161600	876073530	9730	9730	9730	9730	0
223	20231130	161500	876073530	9730	9730	9730	9730	0
224	20231130	161400	876073530	9730	9730	9730	9730	0
225	20231130	161300	876073530	9730	9730	9730	9730	0
226	20231130	161200	876073530	9730	9730	9730	9730	0
227	20231130	161100	876073530	9730	9730	9730	9730	0
228	20231130	161000	876073530	9730	9730	9730	9730	0
229	20231130	160900	876073530	9730	9730	9730	9730	0
230	20231130	160800	876073530	9730	9730	9730	9730	0
231	20231130	160700	876073530	9730	9730	9730	9730	0
232	20231130	160600	876073530	9730	9730	9730	9730	0
233	20231130	160500	876073530	9730	9730	9730	9730	0
234	20231130	160400	876073530	9730	9730	9730	9730	0
235	20231130	160300	876073530	9730	9730	9730	9730	0
236	20231130	160200	876073530	9730	9730	9730	9730	0
237	20231130	160100	876073530	9730	9730	9730	9730	0
238	20231130	160000	876073530	9730	9730	9730	9730	0
239	20231130	155900	876073530	9730	9730	9730	9730	0
240	20231130	155800	876073530	9730	9730	9730	9730	0
241	20231130	155700	876073530	9730	9730	9730	9730	0
242	20231130	155600	876073530	9730	9730	9730	9730	2435
243	20231130	155500	876073530	9730	9730	9730	9730	0
244	20231130	155400	876073530	9730	9730	9730	9730	0
245	20231130	155300	876073530	9730	9730	9730	9730	0
246	20231130	155200	876073530	9730	9730	9730	9730	0
247	20231130	155100	876073530	9730	9730	9730	9730	0
248	20231130	155000	876073530	9730	9730	9730	9730	0
249	20231130	154900	876073530	9730	9730	9730	9730	0
250	20231130	154800	876073530	9730	9730	9730	9730	0
251	20231130	154700	876073530	9730	9730	9730	9730	0
252	20231130	154600	876073530	9730	9730	9730	9730	0
253	20231130	154500	876073530	9730	9730	9730	9730	0
254	20231130	154400	876073530	9730	9730	9730	9730	0
255	20231130	154300	876073530	9730	9730	9730	9730	0
256	20231130	154200	876073530	9730	9730	9730	9730	0
257	20231130	154100	876073530	9730	9730	9730	9730	0
258	20231130	154000	876073530	9730	9730	9730	9730	0
259	20231130	153900	876073530	9730	9730	9730	9730	0
260	20231130	153800	876073530	9730	9730	9730	9730	0
261	20231130	153700	876073530	9730	9730	9730	9730	0
262	20231130	153600	876073530	9730	9730	9730	9730	0
263	20231130	153500	876073530	9730	9730	9730	9730	0
264	20231130	153400	876073530	9730	9730	9730	9730	0
265	20231130	153300	876073530	9730	9730	9730	9730	0
266	20231130	153200	876073530	9730	9730	9730	9730	0
267	20231130	153100	876073530	9730	9730	9730	9730	0
268	20231130	153000	876073530	9730	9730	9730	9730	2435
269	20231130	152900	852380980	9790	9790	9790	9790	0
270	20231130	152800	852380980	9790	9790	9790	9790	0
271	20231130	152700	852380980	9790	9790	9790	9790	0
272	20231130	152600	852380980	9790	9790	9790	9790	0
273	20231130	152500	852380980	9790	9790	9790	9790	0
274	20231130	152400	852380980	9790	9790	9790	9790	0
275	20231130	152300	852380980	9790	9790	9790	9790	0
276	20231130	152200	852380980	9790	9790	9790	9790	0
277	20231130	152100	852380980	9790	9790	9790	9790	0
278	20231130	152000	852380980	9790	9790	9790	9790	0
279	20231130	151900	852380980	9790	9740	9790	9740	369
280	20231130	151800	848777070	9750	9750	9750	9750	142
281	20231130	151700	847392570	9750	9720	9750	9720	106
282	20231130	151600	846361200	9740	9740	9740	9720	819
283	20231130	151500	838398970	9750	9770	9770	9750	167
284	20231130	151400	836770700	9750	9760	9760	9750	102
285	20231130	151300	835776100	9750	9750	9750	9750	16
286	20231130	151200	835620100	9750	9750	9750	9750	0
287	20231130	151100	835620100	9750	9750	9750	9750	0
288	20231130	151000	835620100	9750	9760	9760	9750	85
289	20231130	150900	834791250	9750	9800	9800	9750	417
290	20231130	150800	830722050	9800	9820	9820	9790	442
291	20231130	150700	826390440	9820	9810	9820	9810	396
292	20231130	150600	822502060	9820	9810	9820	9810	1383
293	20231130	150500	808934430	9810	9810	9810	9800	589
294	20231130	150400	803159180	9790	9790	9790	9790	414
295	20231130	150300	799106120	9790	9800	9800	9790	521
296	20231130	150200	794004560	9800	9800	9800	9800	400
297	20231130	150100	790084560	9800	9790	9800	9790	478
298	20231130	150000	785402090	9790	9790	9790	9790	457
299	20231130	145900	780928060	9790	9780	9790	9780	370
300	20231130	145800	777306850	9790	9780	9790	9780	621
301	20231130	145700	771232800	9780	9750	9780	9750	497
302	20231130	145600	766377310	9750	9750	9750	9750	266
303	20231130	145500	763783810	9710	9710	9710	9710	0
304	20231130	145400	763783810	9710	9710	9750	9710	400
305	20231130	145300	759899770	9710	9730	9750	9710	160
306	20231130	145200	758344870	9770	9770	9770	9770	4
307	20231130	145100	758305790	9710	9720	9720	9710	50
308	20231130	145000	757820080	9780	9780	9780	9780	0
309	20231130	144900	757820080	9780	9780	9780	9780	36
310	20231130	144800	757468000	9780	9780	9780	9780	1
311	20231130	144700	757458220	9710	9750	9750	9700	1050
312	20231130	144600	747243840	9750	9770	9770	9750	397
313	20231130	144500	743370490	9770	9770	9770	9770	0
314	20231130	144400	743370490	9770	9770	9770	9770	203
315	20231130	144300	741387180	9780	9790	9790	9780	118
316	20231130	144200	740232140	9790	9780	9790	9770	351
317	20231130	144100	736798330	9790	9810	9810	9790	298
318	20231130	144000	733880850	9810	9810	9810	9810	0
319	20231130	143900	733880850	9810	9810	9810	9790	202
320	20231130	143800	731903230	9800	9810	9810	9800	215
321	20231130	143700	729796110	9810	9810	9810	9790	4
322	20231130	143600	729756890	9810	9810	9810	9790	98
323	20231130	143500	728797430	9790	9790	9790	9790	527
324	20231130	143400	723638100	9790	9800	9820	9790	304
325	20231130	143300	720657430	9810	9770	9820	9770	1437
326	20231130	143200	706588600	9770	9810	9810	9770	1326
327	20231130	143100	693604820	9810	9810	9820	9810	389
328	20231130	143000	689788710	9800	9810	9810	9800	216
329	20231130	142900	687671750	9830	9780	9830	9780	1157
330	20231130	142800	676315150	9780	9780	9780	9780	48
331	20231130	142700	675845710	9780	9780	9780	9780	692
332	20231130	142600	669077950	9780	9790	9790	9780	368
333	20231130	142500	665478480	9780	9790	9790	9780	1002
334	20231130	142400	655678710	9800	9800	9800	9800	210
335	20231130	142300	653620710	9800	9800	9800	9800	307
336	20231130	142200	650612110	9800	9800	9800	9800	10
337	20231130	142100	650514110	9800	9800	9800	9800	100
338	20231130	142000	649534110	9800	9800	9800	9800	0
339	20231130	141900	649534110	9800	9800	9800	9800	4
340	20231130	141800	649494910	9800	9800	9800	9800	0
341	20231130	141700	649494910	9800	9800	9800	9800	0
342	20231130	141600	649494910	9800	9800	9800	9800	69
343	20231130	141500	648818710	9800	9800	9800	9800	3
344	20231130	141400	648789310	9770	9810	9810	9770	300
345	20231130	141300	645856970	9810	9810	9810	9810	3
346	20231130	141200	645827540	9780	9800	9800	9780	8
347	20231130	141100	645749260	9810	9800	9810	9800	4
348	20231130	141000	645710040	9800	9800	9800	9800	0
349	20231130	140900	645710040	9800	9770	9800	9760	311
350	20231130	140800	642672250	9810	9810	9810	9810	50
351	20231130	140700	642181750	9810	9810	9810	9810	332
352	20231130	140600	638924830	9810	9810	9810	9810	703
353	20231130	140500	632028400	9800	9800	9800	9800	116
354	20231130	140400	630891600	9800	9800	9800	9800	112
355	20231130	140300	629794000	9800	9770	9800	9770	661
356	20231130	140200	623332970	9770	9800	9800	9770	244
357	20231130	140100	620946480	9810	9810	9810	9810	0
358	20231130	140000	620946480	9810	9800	9810	9800	1442
359	20231130	135900	606814090	9800	9800	9800	9800	289
360	20231130	135800	603981890	9790	9810	9810	9790	160
361	20231130	135700	602415290	9810	9800	9810	9800	100
362	20231130	135600	601435060	9810	9810	9810	9810	0
363	20231130	135500	601435060	9810	9810	9810	9810	0
364	20231130	135400	601435060	9810	9810	9810	9810	303
365	20231130	135300	598462630	9810	9800	9810	9800	599
366	20231130	135200	592588420	9800	9800	9800	9800	4
367	20231130	135100	592549220	9790	9790	9790	9790	0
368	20231130	135000	592549220	9790	9790	9790	9790	50
369	20231130	134900	592059720	9750	9750	9750	9750	0
370	20231130	134800	592059720	9750	9750	9750	9750	100
371	20231130	134700	591084720	9740	9740	9740	9740	0
372	20231130	134600	591084720	9740	9740	9740	9740	5
373	20231130	134500	591036020	9730	9750	9750	9730	322
374	20231130	134400	587900360	9800	9800	9800	9800	2
375	20231130	134300	587880760	9810	9810	9810	9810	0
376	20231130	134200	587880760	9810	9810	9810	9810	0
377	20231130	134100	587880760	9810	9810	9810	9810	50
378	20231130	134000	587390260	9810	9810	9810	9810	0
379	20231130	133900	587390260	9810	9800	9810	9800	220
380	20231130	133800	585233670	9750	9750	9760	9750	160
381	20231130	133700	583673160	9760	9760	9760	9760	120
382	20231130	133600	582501960	9760	9760	9760	9750	119
383	20231130	133500	581341420	9750	9750	9750	9750	0
384	20231130	133400	581341420	9750	9750	9750	9750	0
385	20231130	133300	581341420	9750	9750	9750	9750	0
386	20231130	133200	581341420	9750	9750	9750	9750	828
387	20231130	133100	573268420	9830	9830	9830	9830	5
388	20231130	133000	573219270	9830	9830	9830	9830	324
389	20231130	132900	570034350	9830	9790	9830	9790	2435
390	20231130	132800	546149720	9790	9750	9790	9750	2045
391	20231130	132700	526151920	9750	9750	9750	9750	0
392	20231130	132600	526151920	9750	9750	9750	9750	0
393	20231130	132500	526151920	9750	9750	9750	9750	1
394	20231130	132400	526142170	9760	9760	9760	9760	0
395	20231130	132300	526142170	9760	9760	9760	9760	1
396	20231130	132200	526132410	9710	9710	9710	9710	0
397	20231130	132100	526132410	9710	9710	9710	9710	0
398	20231130	132000	526132410	9710	9730	9730	9710	333
399	20231130	131900	522894140	9760	9760	9760	9760	0
400	20231130	131800	522894140	9760	9760	9760	9760	0
401	20231130	131700	522894140	9760	9760	9760	9760	0
402	20231130	131600	522894140	9760	9760	9760	9760	0
403	20231130	131500	522894140	9760	9760	9760	9760	0
404	20231130	131400	522894140	9760	9760	9760	9760	0
405	20231130	131300	522894140	9760	9760	9760	9760	0
406	20231130	131200	522894140	9760	9760	9760	9760	0
407	20231130	131100	522894140	9760	9760	9760	9760	1
408	20231130	131000	522884380	9760	9720	9760	9710	233
409	20231130	130900	520615280	9710	9710	9710	9710	0
410	20231130	130800	520615280	9710	9730	9730	9710	147
411	20231130	130700	519187880	9760	9760	9760	9760	0
412	20231130	130600	519187880	9760	9760	9760	9760	555
413	20231130	130500	513771080	9760	9760	9760	9760	5
414	20231130	130400	513722280	9760	9760	9760	9760	0
415	20231130	130300	513722280	9760	9760	9760	9760	0
416	20231130	130200	513722280	9760	9760	9760	9760	0
417	20231130	130100	513722280	9760	9720	9760	9720	341
418	20231130	130000	510400060	9720	9700	9720	9700	701
419	20231130	125900	503597740	9690	9690	9690	9690	0
420	20231130	125800	503597740	9690	9690	9690	9690	1
421	20231130	125700	503588050	9690	9690	9690	9690	0
422	20231130	125600	503588050	9690	9690	9690	9690	30
423	20231130	125500	503297350	9690	9690	9690	9690	0
424	20231130	125400	503297350	9690	9690	9690	9690	0
425	20231130	125300	503297350	9690	9690	9690	9690	0
426	20231130	125200	503297350	9690	9690	9690	9690	0
427	20231130	125100	503297350	9690	9700	9700	9690	97
428	20231130	125000	502356460	9700	9700	9700	9700	1
429	20231130	124900	502346760	9680	9680	9680	9680	58
430	20231130	124800	501785320	9680	9680	9680	9680	0
431	20231130	124700	501785320	9680	9690	9690	9680	72
432	20231130	124600	501088200	9700	9700	9700	9700	0
433	20231130	124500	501088200	9700	9700	9700	9700	0
434	20231130	124400	501088200	9700	9700	9700	9700	1
435	20231130	124300	501078500	9680	9680	9680	9680	9
436	20231130	124200	500991380	9680	9680	9680	9680	0
437	20231130	124100	500991380	9680	9680	9680	9680	63
438	20231130	124000	500381540	9700	9700	9700	9700	0
439	20231130	123900	500381540	9700	9700	9700	9700	0
440	20231130	123800	500381540	9700	9700	9700	9700	127
441	20231130	123700	499149640	9700	9680	9700	9680	68
442	20231130	123600	498491340	9680	9680	9680	9680	0
443	20231130	123500	498491340	9680	9680	9680	9680	0
444	20231130	123400	498491340	9680	9680	9680	9680	0
445	20231130	123300	498491340	9680	9680	9680	9680	78
446	20231130	123200	497736300	9700	9700	9700	9700	0
447	20231130	123100	497736300	9700	9700	9700	9700	10
448	20231130	123000	497639300	9700	9700	9700	9700	0
449	20231130	122900	497639300	9700	9700	9700	9700	0
450	20231130	122800	497639300	9700	9700	9700	9700	0
451	20231130	122700	497639300	9700	9700	9700	9700	71
452	20231130	122600	496950600	9700	9700	9700	9700	1
453	20231130	122500	496940900	9710	9710	9710	9710	0
454	20231130	122400	496940900	9710	9710	9710	9670	511
455	20231130	122300	491999090	9670	9700	9700	9670	754
456	20231130	122200	484697770	9700	9670	9700	9670	134
457	20231130	122100	483400160	9670	9700	9700	9670	491
458	20231130	122000	478648030	9700	9690	9700	9690	219
459	20231130	121900	476525900	9680	9700	9700	9680	54
460	20231130	121800	476003100	9680	9680	9680	9680	10
461	20231130	121700	475906300	9680	9680	9680	9680	0
462	20231130	121600	475906300	9680	9680	9680	9680	18
463	20231130	121500	475732060	9670	9670	9670	9670	0
464	20231130	121400	475732060	9670	9670	9670	9670	0
465	20231130	121300	475732060	9670	9670	9670	9670	0
466	20231130	121200	475732060	9670	9690	9690	9670	1018
467	20231130	121100	465877990	9690	9690	9690	9690	1
468	20231130	121000	465868300	9690	9690	9690	9690	121
469	20231130	120900	464695810	9690	9680	9690	9680	135
470	20231130	120800	463388510	9670	9670	9670	9670	18
471	20231130	120700	463214450	9670	9670	9670	9670	0
472	20231130	120600	463214450	9670	9680	9680	9670	500
473	20231130	120500	458378780	9680	9680	9680	9680	18
474	20231130	120400	458204540	9690	9690	9690	9690	56
475	20231130	120300	457661900	9680	9680	9680	9680	0
476	20231130	120200	457661900	9680	9690	9690	9680	1000
477	20231130	120100	447975940	9690	9690	9690	9690	28
478	20231130	120000	447704620	9710	9710	9710	9710	0
479	20231130	115900	447704620	9710	9710	9710	9710	2
480	20231130	115800	447685200	9690	9690	9690	9690	0
481	20231130	115700	447685200	9690	9690	9690	9690	18
482	20231130	115600	447510780	9700	9700	9700	9700	0
483	20231130	115500	447510780	9700	9690	9700	9690	18
484	20231130	115400	447336190	9700	9700	9700	9700	5
485	20231130	115300	447287690	9710	9710	9710	9710	0
486	20231130	115200	447287690	9710	9710	9710	9710	11
487	20231130	115100	447180880	9710	9710	9710	9710	5
488	20231130	115000	447132330	9690	9690	9690	9690	18
489	20231130	114900	446957910	9690	9690	9690	9690	10
490	20231130	114800	446861010	9710	9710	9710	9710	1
491	20231130	114700	446851300	9690	9690	9690	9690	0
492	20231130	114600	446851300	9690	9710	9710	9690	19
493	20231130	114500	446667170	9690	9690	9690	9690	1
494	20231130	114400	446657480	9710	9710	9710	9710	1
495	20231130	114300	446647770	9700	9680	9700	9680	151
496	20231130	114200	445183590	9690	9690	9700	9690	7
497	20231130	114100	445115740	9700	9700	9700	9700	0
498	20231130	114000	445115740	9700	9700	9700	9700	80
499	20231130	113900	444339740	9700	9700	9720	9660	2885
500	20231130	113800	416427820	9700	9700	9700	9700	64
501	20231130	113700	415807020	9720	9720	9720	9720	1
502	20231130	113600	415797300	9700	9700	9700	9700	100
503	20231130	113500	414827300	9700	9710	9720	9690	1022
504	20231130	113400	404918270	9710	9710	9710	9710	0
505	20231130	113300	404918270	9710	9710	9710	9710	200
506	20231130	113200	402976270	9720	9720	9720	9720	527
507	20231130	113100	397853830	9720	9720	9720	9720	0
508	20231130	113000	397853830	9720	9720	9720	9720	73
509	20231130	112900	397144270	9720	9720	9720	9720	220
510	20231130	112800	395005870	9720	9730	9730	9720	128
511	20231130	112700	393761610	9730	9730	9730	9730	0
512	20231130	112600	393761610	9730	9730	9730	9730	0
513	20231130	112500	393761610	9730	9730	9730	9730	0
514	20231130	112400	393761610	9730	9730	9730	9730	18
515	20231130	112300	393586470	9750	9750	9750	9750	0
516	20231130	112200	393586470	9750	9730	9750	9730	33
517	20231130	112100	393265190	9730	9730	9730	9720	191
518	20231130	112000	391407570	9740	9740	9740	9740	27
519	20231130	111900	391144590	9760	9760	9760	9760	0
520	20231130	111800	391144590	9760	9760	9760	9760	0
521	20231130	111700	391144590	9760	9750	9760	9720	1297
522	20231130	111600	378524920	9760	9760	9760	9760	1
523	20231130	111500	378515160	9760	9750	9760	9750	101
524	20231130	111400	377530400	9770	9750	9770	9750	748
525	20231130	111300	370237230	9750	9750	9750	9750	18
526	20231130	111200	370061730	9760	9760	9760	9760	10
527	20231130	111100	369964130	9760	9760	9760	9760	0
528	20231130	111000	369964130	9760	9760	9760	9760	11
529	20231130	110900	369856770	9760	9760	9760	9760	52
530	20231130	110800	369349250	9760	9760	9760	9760	0
531	20231130	110700	369349250	9760	9760	9760	9760	0
532	20231130	110600	369349250	9760	9760	9760	9760	18
533	20231130	110500	369173570	9760	9760	9760	9760	0
534	20231130	110400	369173570	9760	9760	9760	9760	1
535	20231130	110300	369163810	9780	9770	9780	9770	8
536	20231130	110200	369085630	9760	9750	9760	9750	23
537	20231130	110100	368861330	9750	9750	9750	9750	0
538	20231130	110000	368861330	9750	9750	9750	9750	14
539	20231130	105900	368724830	9760	9760	9760	9760	22
540	20231130	105800	368510110	9750	9750	9750	9750	0
541	20231130	105700	368510110	9750	9760	9760	9750	392
542	20231130	105600	364688030	9790	9790	9790	9790	1
543	20231130	105500	364678240	9760	9760	9760	9760	18
544	20231130	105400	364502560	9800	9760	9800	9760	383
545	20231130	105300	360764250	9800	9800	9800	9800	100
546	20231130	105200	359784250	9800	9800	9800	9800	2
547	20231130	105100	359764650	9780	9780	9780	9780	196
548	20231130	105000	357847770	9800	9800	9800	9800	1
549	20231130	104900	357837970	9780	9780	9780	9780	0
550	20231130	104800	357837970	9780	9780	9780	9780	22
551	20231130	104700	357622810	9800	9800	9800	9800	6
552	20231130	104600	357564010	9800	9800	9800	9800	33
553	20231130	104500	357240610	9800	9800	9800	9800	0
554	20231130	104400	357240610	9800	9790	9800	9780	27
555	20231130	104300	356976430	9790	9790	9790	9790	5
556	20231130	104200	356927480	9790	9790	9790	9790	2
557	20231130	104100	356907900	9800	9800	9800	9800	1
558	20231130	104000	356898100	9780	9780	9780	9780	930
559	20231130	103900	347802700	9780	9750	9780	9750	2962
560	20231130	103800	318837840	9750	9750	9750	9750	80
561	20231130	103700	318057840	9750	9750	9750	9750	18
562	20231130	103600	317882340	9770	9750	9770	9750	31
563	20231130	103500	317580070	9750	9750	9750	9750	0
564	20231130	103400	317580070	9750	9750	9750	9750	1
565	20231130	103300	317570320	9750	9750	9750	9750	18
566	20231130	103200	317394820	9760	9760	9760	9760	2
567	20231130	103100	317375300	9750	9750	9750	9750	31
568	20231130	103000	317073050	9760	9760	9760	9760	10
569	20231130	102900	316975450	9760	9760	9760	9760	222
570	20231130	102800	314808730	9760	9760	9760	9760	150
571	20231130	102700	313344730	9760	9760	9760	9760	20
572	20231130	102600	313149530	9760	9760	9760	9760	22
573	20231130	102500	312934810	9770	9770	9770	9770	62
574	20231130	102400	312329070	9770	9770	9770	9770	15
575	20231130	102300	312182520	9770	9790	9790	9770	40
576	20231130	102200	311791180	9760	9760	9760	9760	18
577	20231130	102100	311615500	9800	9790	9800	9790	121
578	20231130	102000	310430540	9760	9790	9790	9760	144
579	20231130	101900	309020810	9790	9760	9790	9760	1100
580	20231130	101800	298256250	9730	9750	9750	9730	28
581	20231130	101700	297983790	9720	9720	9720	9720	0
582	20231130	101600	297983790	9720	9740	9740	9720	10
583	20231130	101500	297886530	9720	9720	9720	9720	124
584	20231130	101400	296681250	9720	9720	9720	9720	11
585	20231130	101300	296574330	9710	9710	9710	9710	1
586	20231130	101200	296564620	9700	9720	9720	9700	1000
587	20231130	101100	286858210	9720	9780	9780	9720	23
588	20231130	101000	286634350	9780	9780	9780	9780	1
589	20231130	100900	286624570	9720	9720	9720	9720	2123
590	20231130	100800	265989010	9720	9720	9720	9720	6
591	20231130	100700	265930690	9720	9740	9740	9720	185
592	20231130	100600	264130020	9740	9760	9760	9740	808
593	20231130	100500	256253540	9760	9760	9760	9760	238
594	20231130	100400	253930660	9760	9760	9760	9760	18
595	20231130	100300	253754980	9770	9770	9770	9770	1
596	20231130	100200	253745210	9750	9750	9750	9750	0
597	20231130	100100	253745210	9750	9760	9760	9750	638
598	20231130	100000	247518390	9760	9760	9760	9760	18
599	20231130	095900	247342710	9770	9770	9770	9770	32
600	20231130	095800	247030070	9770	9790	9790	9770	142
601	20231130	095700	245641890	9790	9770	9790	9770	243
602	20231130	095600	243267720	9790	9770	9790	9770	538
603	20231130	095500	238011160	9790	9780	9790	9770	144
604	20231130	095400	236603640	9770	9770	9770	9770	356
605	20231130	095300	233125520	9770	9740	9770	9740	125
606	20231130	095200	231905710	9740	9740	9740	9740	70
607	20231130	095100	231223910	9760	9760	9760	9760	0
608	20231130	095000	231223910	9760	9750	9760	9750	247
609	20231130	094900	228815360	9750	9720	9750	9720	19
610	20231130	094800	228630650	9740	9720	9740	9720	1251
611	20231130	094700	216452150	9720	9720	9720	9720	145
612	20231130	094600	215042750	9690	9690	9690	9690	0
613	20231130	094500	215042750	9690	9690	9690	9690	19
614	20231130	094400	214858640	9690	9690	9690	9690	68
615	20231130	094300	214199720	9690	9690	9690	9690	76
616	20231130	094200	213463280	9690	9690	9690	9690	1
617	20231130	094100	213453590	9690	9690	9690	9690	18
618	20231130	094000	213279170	9690	9690	9690	9690	69
619	20231130	093900	212610560	9720	9720	9720	9720	78
620	20231130	093800	211852400	9710	9690	9720	9690	1577
621	20231130	093700	196540310	9690	9690	9690	9690	100
622	20231130	093600	195571310	9690	9690	9690	9690	26
623	20231130	093500	195319370	9690	9690	9690	9690	114
624	20231130	093400	194214710	9710	9730	9730	9710	79
625	20231130	093300	193447600	9730	9730	9730	9710	5
626	20231130	093200	193398990	9710	9720	9720	9710	283
627	20231130	093100	190648950	9720	9700	9720	9700	1100
628	20231130	093000	179962950	9690	9690	9690	9690	639
629	20231130	092900	173771040	9690	9700	9700	9690	120
630	20231130	092800	172607860	9700	9700	9700	9700	3
631	20231130	092700	172578760	9690	9660	9690	9660	185
632	20231130	092600	170787790	9660	9660	9660	9660	398
633	20231130	092500	166943110	9660	9660	9660	9660	88
634	20231130	092400	166093030	9660	9670	9670	9660	129
635	20231130	092300	164846370	9670	9700	9700	9660	31
636	20231130	092200	164546480	9710	9710	9710	9660	403
637	20231130	092100	160648980	9680	9680	9680	9680	103
638	20231130	092000	159651940	9670	9680	9680	9670	688
639	20231130	091900	152995960	9680	9700	9700	9680	793
640	20231130	091800	145313900	9680	9680	9680	9680	0
641	20231130	091700	145313900	9680	9720	9720	9680	71
642	20231130	091600	144624580	9680	9720	9720	9680	19
643	20231130	091500	144440620	9720	9720	9720	9720	1
644	20231130	091400	144430900	9730	9680	9730	9680	519
645	20231130	091300	139406930	9660	9670	9680	9660	364
646	20231130	091200	135887140	9670	9670	9670	9660	1102
647	20231130	091100	125231620	9730	9750	9750	9670	1166
648	20231130	091000	113945090	9690	9720	9760	9690	2030
649	20231130	090900	94247060	9700	9720	9730	9700	103
650	20231130	090800	93247100	9730	9680	9730	9660	1712
651	20231130	090700	76656330	9680	9720	9720	9680	277
652	20231130	090600	73973620	9710	9720	9730	9710	1263
653	20231130	090500	61687880	9710	9700	9720	9660	1812
654	20231130	090400	44093640	9660	9670	9670	9660	629
655	20231130	090300	38011390	9670	9660	9670	9660	40
656	20231130	090200	37624640	9660	9700	9700	9660	1649
657	20231130	090100	21653640	9680	9670	9680	9670	114
658	20231130	090000	20550540	9670	9690	9690	9660	2122