KissMeData/241690/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204300	726601205	4035	4035	4035	4035	3901
3	20231130	204200	726601205	4035	4035	4035	4035	0
4	20231130	204100	726601205	4035	4035	4035	4035	0
5	20231130	204000	726601205	4035	4035	4035	4035	0
6	20231130	203900	726601205	4035	4035	4035	4035	0
7	20231130	203800	726601205	4035	4035	4035	4035	0
8	20231130	203700	726601205	4035	4035	4035	4035	0
9	20231130	203600	726601205	4035	4035	4035	4035	0
10	20231130	203500	726601205	4035	4035	4035	4035	0
11	20231130	203400	726601205	4035	4035	4035	4035	0
12	20231130	203300	726601205	4035	4035	4035	4035	0
13	20231130	203200	726601205	4035	4035	4035	4035	0
14	20231130	203100	726601205	4035	4035	4035	4035	0
15	20231130	203000	726601205	4035	4035	4035	4035	0
16	20231130	202900	726601205	4035	4035	4035	4035	0
17	20231130	202800	726601205	4035	4035	4035	4035	0
18	20231130	202700	726601205	4035	4035	4035	4035	0
19	20231130	202600	726601205	4035	4035	4035	4035	0
20	20231130	202500	726601205	4035	4035	4035	4035	0
21	20231130	202400	726601205	4035	4035	4035	4035	0
22	20231130	202300	726601205	4035	4035	4035	4035	0
23	20231130	202200	726601205	4035	4035	4035	4035	0
24	20231130	202100	726601205	4035	4035	4035	4035	0
25	20231130	202000	726601205	4035	4035	4035	4035	0
26	20231130	201900	726601205	4035	4035	4035	4035	0
27	20231130	201800	726601205	4035	4035	4035	4035	0
28	20231130	201700	726601205	4035	4035	4035	4035	0
29	20231130	201600	726601205	4035	4035	4035	4035	0
30	20231130	201500	726601205	4035	4035	4035	4035	0
31	20231130	201400	726601205	4035	4035	4035	4035	0
32	20231130	201300	726601205	4035	4035	4035	4035	3901
33	20231130	201200	726601205	4035	4035	4035	4035	0
34	20231130	201100	726601205	4035	4035	4035	4035	0
35	20231130	201000	726601205	4035	4035	4035	4035	0
36	20231130	200900	726601205	4035	4035	4035	4035	0
37	20231130	200800	726601205	4035	4035	4035	4035	0
38	20231130	200700	726601205	4035	4035	4035	4035	0
39	20231130	200600	726601205	4035	4035	4035	4035	0
40	20231130	200500	726601205	4035	4035	4035	4035	0
41	20231130	200400	726601205	4035	4035	4035	4035	0
42	20231130	200300	726601205	4035	4035	4035	4035	0
43	20231130	200200	726601205	4035	4035	4035	4035	0
44	20231130	200100	726601205	4035	4035	4035	4035	0
45	20231130	200000	726601205	4035	4035	4035	4035	0
46	20231130	195900	726601205	4035	4035	4035	4035	0
47	20231130	195800	726601205	4035	4035	4035	4035	0
48	20231130	195700	726601205	4035	4035	4035	4035	0
49	20231130	195600	726601205	4035	4035	4035	4035	0
50	20231130	195500	726601205	4035	4035	4035	4035	0
51	20231130	195400	726601205	4035	4035	4035	4035	0
52	20231130	195300	726601205	4035	4035	4035	4035	0
53	20231130	195200	726601205	4035	4035	4035	4035	0
54	20231130	195100	726601205	4035	4035	4035	4035	0
55	20231130	195000	726601205	4035	4035	4035	4035	0
56	20231130	194900	726601205	4035	4035	4035	4035	0
57	20231130	194800	726601205	4035	4035	4035	4035	0
58	20231130	194700	726601205	4035	4035	4035	4035	0
59	20231130	194600	726601205	4035	4035	4035	4035	0
60	20231130	194500	726601205	4035	4035	4035	4035	0
61	20231130	194400	726601205	4035	4035	4035	4035	0
62	20231130	194300	726601205	4035	4035	4035	4035	3901
63	20231130	194200	726601205	4035	4035	4035	4035	0
64	20231130	194100	726601205	4035	4035	4035	4035	0
65	20231130	194000	726601205	4035	4035	4035	4035	0
66	20231130	193900	726601205	4035	4035	4035	4035	0
67	20231130	193800	726601205	4035	4035	4035	4035	0
68	20231130	193700	726601205	4035	4035	4035	4035	0
69	20231130	193600	726601205	4035	4035	4035	4035	0
70	20231130	193500	726601205	4035	4035	4035	4035	0
71	20231130	193400	726601205	4035	4035	4035	4035	0
72	20231130	193300	726601205	4035	4035	4035	4035	0
73	20231130	193200	726601205	4035	4035	4035	4035	0
74	20231130	193100	726601205	4035	4035	4035	4035	0
75	20231130	193000	726601205	4035	4035	4035	4035	0
76	20231130	192900	726601205	4035	4035	4035	4035	0
77	20231130	192800	726601205	4035	4035	4035	4035	0
78	20231130	192700	726601205	4035	4035	4035	4035	0
79	20231130	192600	726601205	4035	4035	4035	4035	0
80	20231130	192500	726601205	4035	4035	4035	4035	0
81	20231130	192400	726601205	4035	4035	4035	4035	0
82	20231130	192300	726601205	4035	4035	4035	4035	0
83	20231130	192200	726601205	4035	4035	4035	4035	0
84	20231130	192100	726601205	4035	4035	4035	4035	0
85	20231130	192000	726601205	4035	4035	4035	4035	0
86	20231130	191900	726601205	4035	4035	4035	4035	0
87	20231130	191800	726601205	4035	4035	4035	4035	0
88	20231130	191700	726601205	4035	4035	4035	4035	0
89	20231130	191600	726601205	4035	4035	4035	4035	0
90	20231130	191500	726601205	4035	4035	4035	4035	0
91	20231130	191400	726601205	4035	4035	4035	4035	0
92	20231130	191300	726601205	4035	4035	4035	4035	3901
93	20231130	191200	726601205	4035	4035	4035	4035	0
94	20231130	191100	726601205	4035	4035	4035	4035	0
95	20231130	191000	726601205	4035	4035	4035	4035	0
96	20231130	190900	726601205	4035	4035	4035	4035	0
97	20231130	190800	726601205	4035	4035	4035	4035	0
98	20231130	190700	726601205	4035	4035	4035	4035	0
99	20231130	190600	726601205	4035	4035	4035	4035	0
100	20231130	190500	726601205	4035	4035	4035	4035	0
101	20231130	190400	726601205	4035	4035	4035	4035	0
102	20231130	190300	726601205	4035	4035	4035	4035	0
103	20231130	190200	726601205	4035	4035	4035	4035	0
104	20231130	190100	726601205	4035	4035	4035	4035	0
105	20231130	190000	726601205	4035	4035	4035	4035	0
106	20231130	185900	726601205	4035	4035	4035	4035	0
107	20231130	185800	726601205	4035	4035	4035	4035	0
108	20231130	185700	726601205	4035	4035	4035	4035	0
109	20231130	185600	726601205	4035	4035	4035	4035	0
110	20231130	185500	726601205	4035	4035	4035	4035	0
111	20231130	185400	726601205	4035	4035	4035	4035	0
112	20231130	185300	726601205	4035	4035	4035	4035	0
113	20231130	185200	726601205	4035	4035	4035	4035	0
114	20231130	185100	726601205	4035	4035	4035	4035	0
115	20231130	185000	726601205	4035	4035	4035	4035	0
116	20231130	184900	726601205	4035	4035	4035	4035	0
117	20231130	184800	726601205	4035	4035	4035	4035	0
118	20231130	184700	726601205	4035	4035	4035	4035	0
119	20231130	184600	726601205	4035	4035	4035	4035	0
120	20231130	184500	726601205	4035	4035	4035	4035	0
121	20231130	184400	726601205	4035	4035	4035	4035	0
122	20231130	184300	726601205	4035	4035	4035	4035	3901
123	20231130	184200	726601205	4035	4035	4035	4035	0
124	20231130	184100	726601205	4035	4035	4035	4035	0
125	20231130	184000	726601205	4035	4035	4035	4035	0
126	20231130	183900	726601205	4035	4035	4035	4035	0
127	20231130	183800	726601205	4035	4035	4035	4035	0
128	20231130	183700	726601205	4035	4035	4035	4035	0
129	20231130	183600	726601205	4035	4035	4035	4035	0
130	20231130	183500	726601205	4035	4035	4035	4035	0
131	20231130	183400	726601205	4035	4035	4035	4035	0
132	20231130	183300	726601205	4035	4035	4035	4035	0
133	20231130	183200	726601205	4035	4035	4035	4035	0
134	20231130	183100	726601205	4035	4035	4035	4035	0
135	20231130	183000	726601205	4035	4035	4035	4035	0
136	20231130	182900	726601205	4035	4035	4035	4035	0
137	20231130	182800	726601205	4035	4035	4035	4035	0
138	20231130	182700	726601205	4035	4035	4035	4035	0
139	20231130	182600	726601205	4035	4035	4035	4035	0
140	20231130	182500	726601205	4035	4035	4035	4035	0
141	20231130	182400	726601205	4035	4035	4035	4035	0
142	20231130	182300	726601205	4035	4035	4035	4035	0
143	20231130	182200	726601205	4035	4035	4035	4035	0
144	20231130	182100	726601205	4035	4035	4035	4035	0
145	20231130	182000	726601205	4035	4035	4035	4035	0
146	20231130	181900	726601205	4035	4035	4035	4035	0
147	20231130	181800	726601205	4035	4035	4035	4035	0
148	20231130	181700	726601205	4035	4035	4035	4035	0
149	20231130	181600	726601205	4035	4035	4035	4035	0
150	20231130	181500	726601205	4035	4035	4035	4035	0
151	20231130	181400	726601205	4035	4035	4035	4035	0
152	20231130	181300	726601205	4035	4035	4035	4035	3901
153	20231130	181200	726601205	4035	4035	4035	4035	0
154	20231130	181100	726601205	4035	4035	4035	4035	0
155	20231130	181000	726601205	4035	4035	4035	4035	0
156	20231130	180900	726601205	4035	4035	4035	4035	0
157	20231130	180800	726601205	4035	4035	4035	4035	0
158	20231130	180700	726601205	4035	4035	4035	4035	0
159	20231130	180600	726601205	4035	4035	4035	4035	0
160	20231130	180500	726601205	4035	4035	4035	4035	0
161	20231130	180400	726601205	4035	4035	4035	4035	0
162	20231130	180300	726601205	4035	4035	4035	4035	0
163	20231130	180200	726601205	4035	4035	4035	4035	0
164	20231130	180100	726601205	4035	4035	4035	4035	0
165	20231130	180000	726601205	4035	4035	4035	4035	0
166	20231130	175900	726601205	4035	4035	4035	4035	0
167	20231130	175800	726601205	4035	4035	4035	4035	0
168	20231130	175700	726601205	4035	4035	4035	4035	0
169	20231130	175600	726601205	4035	4035	4035	4035	0
170	20231130	175500	726601205	4035	4035	4035	4035	0
171	20231130	175400	726601205	4035	4035	4035	4035	0
172	20231130	175300	726601205	4035	4035	4035	4035	0
173	20231130	175200	726601205	4035	4035	4035	4035	0
174	20231130	175100	726601205	4035	4035	4035	4035	0
175	20231130	175000	726601205	4035	4035	4035	4035	0
176	20231130	174900	726601205	4035	4035	4035	4035	0
177	20231130	174800	726601205	4035	4035	4035	4035	0
178	20231130	174700	726601205	4035	4035	4035	4035	0
179	20231130	174600	726601205	4035	4035	4035	4035	0
180	20231130	174500	726601205	4035	4035	4035	4035	0
181	20231130	174400	726601205	4035	4035	4035	4035	0
182	20231130	174300	726601205	4035	4035	4035	4035	3901
183	20231130	174200	726601205	4035	4035	4035	4035	0
184	20231130	174100	726601205	4035	4035	4035	4035	0
185	20231130	174000	726601205	4035	4035	4035	4035	0
186	20231130	173900	726601205	4035	4035	4035	4035	0
187	20231130	173800	726601205	4035	4035	4035	4035	0
188	20231130	173700	726601205	4035	4035	4035	4035	0
189	20231130	173600	726601205	4035	4035	4035	4035	0
190	20231130	173500	726601205	4035	4035	4035	4035	0
191	20231130	173400	726601205	4035	4035	4035	4035	0
192	20231130	173300	726601205	4035	4035	4035	4035	0
193	20231130	173200	726601205	4035	4035	4035	4035	0
194	20231130	173100	726601205	4035	4035	4035	4035	0
195	20231130	173000	726601205	4035	4035	4035	4035	0
196	20231130	172900	726601205	4035	4035	4035	4035	0
197	20231130	172800	726601205	4035	4035	4035	4035	0
198	20231130	172700	726601205	4035	4035	4035	4035	0
199	20231130	172600	726601205	4035	4035	4035	4035	0
200	20231130	172500	726601205	4035	4035	4035	4035	0
201	20231130	172400	726601205	4035	4035	4035	4035	0
202	20231130	172300	726601205	4035	4035	4035	4035	0
203	20231130	172200	726601205	4035	4035	4035	4035	0
204	20231130	172100	726601205	4035	4035	4035	4035	0
205	20231130	172000	726601205	4035	4035	4035	4035	0
206	20231130	171900	726601205	4035	4035	4035	4035	0
207	20231130	171800	726601205	4035	4035	4035	4035	0
208	20231130	171700	726601205	4035	4035	4035	4035	0
209	20231130	171600	726601205	4035	4035	4035	4035	0
210	20231130	171500	726601205	4035	4035	4035	4035	0
211	20231130	171400	726601205	4035	4035	4035	4035	0
212	20231130	171300	726601205	4035	4035	4035	4035	3901
213	20231130	171200	726601205	4035	4035	4035	4035	0
214	20231130	171100	726601205	4035	4035	4035	4035	0
215	20231130	171000	726601205	4035	4035	4035	4035	0
216	20231130	170900	726601205	4035	4035	4035	4035	0
217	20231130	170800	726601205	4035	4035	4035	4035	0
218	20231130	170700	726601205	4035	4035	4035	4035	0
219	20231130	170600	726601205	4035	4035	4035	4035	0
220	20231130	170500	726601205	4035	4035	4035	4035	0
221	20231130	170400	726601205	4035	4035	4035	4035	0
222	20231130	170300	726601205	4035	4035	4035	4035	0
223	20231130	170200	726601205	4035	4035	4035	4035	0
224	20231130	170100	726601205	4035	4035	4035	4035	0
225	20231130	170000	726601205	4035	4035	4035	4035	0
226	20231130	165900	726601205	4035	4035	4035	4035	0
227	20231130	165800	726601205	4035	4035	4035	4035	0
228	20231130	165700	726601205	4035	4035	4035	4035	0
229	20231130	165600	726601205	4035	4035	4035	4035	0
230	20231130	165500	726601205	4035	4035	4035	4035	0
231	20231130	165400	726601205	4035	4035	4035	4035	0
232	20231130	165300	726601205	4035	4035	4035	4035	0
233	20231130	165200	726601205	4035	4035	4035	4035	0
234	20231130	165100	726601205	4035	4035	4035	4035	0
235	20231130	165000	726601205	4035	4035	4035	4035	0
236	20231130	164900	726601205	4035	4035	4035	4035	0
237	20231130	164800	726601205	4035	4035	4035	4035	0
238	20231130	164700	726601205	4035	4035	4035	4035	0
239	20231130	164600	726601205	4035	4035	4035	4035	0
240	20231130	164500	726601205	4035	4035	4035	4035	0
241	20231130	164400	726601205	4035	4035	4035	4035	0
242	20231130	164300	726601205	4035	4035	4035	4035	3901
243	20231130	164200	726601205	4035	4035	4035	4035	0
244	20231130	164100	726601205	4035	4035	4035	4035	0
245	20231130	164000	726601205	4035	4035	4035	4035	0
246	20231130	163900	726601205	4035	4035	4035	4035	0
247	20231130	163800	726601205	4035	4035	4035	4035	0
248	20231130	163700	726601205	4035	4035	4035	4035	0
249	20231130	163600	726601205	4035	4035	4035	4035	0
250	20231130	163500	726601205	4035	4035	4035	4035	0
251	20231130	163400	726601205	4035	4035	4035	4035	0
252	20231130	163300	726601205	4035	4035	4035	4035	0
253	20231130	163200	726601205	4035	4035	4035	4035	0
254	20231130	163100	726601205	4035	4035	4035	4035	0
255	20231130	163000	726601205	4035	4035	4035	4035	0
256	20231130	162900	726601205	4035	4035	4035	4035	0
257	20231130	162800	726601205	4035	4035	4035	4035	0
258	20231130	162700	726601205	4035	4035	4035	4035	0
259	20231130	162600	726601205	4035	4035	4035	4035	0
260	20231130	162500	726601205	4035	4035	4035	4035	0
261	20231130	162400	726601205	4035	4035	4035	4035	0
262	20231130	162300	726601205	4035	4035	4035	4035	0
263	20231130	162200	726601205	4035	4035	4035	4035	0
264	20231130	162100	726601205	4035	4035	4035	4035	0
265	20231130	162000	726601205	4035	4035	4035	4035	0
266	20231130	161900	726601205	4035	4035	4035	4035	0
267	20231130	161800	726601205	4035	4035	4035	4035	0
268	20231130	161700	726601205	4035	4035	4035	4035	0
269	20231130	161600	726601205	4035	4035	4035	4035	0
270	20231130	161500	726601205	4035	4035	4035	4035	0
271	20231130	161400	726601205	4035	4035	4035	4035	0
272	20231130	161300	726601205	4035	4035	4035	4035	3901
273	20231130	161200	726601205	4035	4035	4035	4035	0
274	20231130	161100	726601205	4035	4035	4035	4035	0
275	20231130	161000	726601205	4035	4035	4035	4035	0
276	20231130	160900	726601205	4035	4035	4035	4035	0
277	20231130	160800	726601205	4035	4035	4035	4035	0
278	20231130	160700	726601205	4035	4035	4035	4035	0
279	20231130	160600	726601205	4035	4035	4035	4035	0
280	20231130	160500	726601205	4035	4035	4035	4035	0
281	20231130	160400	726601205	4035	4035	4035	4035	0
282	20231130	160300	726601205	4035	4035	4035	4035	0
283	20231130	160200	726601205	4035	4035	4035	4035	0
284	20231130	160100	726601205	4035	4035	4035	4035	0
285	20231130	160000	726601205	4035	4035	4035	4035	0
286	20231130	155900	726601205	4035	4035	4035	4035	0
287	20231130	155800	726601205	4035	4035	4035	4035	0
288	20231130	155700	726601205	4035	4035	4035	4035	0
289	20231130	155600	726601205	4035	4035	4035	4035	0
290	20231130	155500	726601205	4035	4035	4035	4035	0
291	20231130	155400	726601205	4035	4035	4035	4035	0
292	20231130	155300	726601205	4035	4035	4035	4035	0
293	20231130	155200	726601205	4035	4035	4035	4035	0
294	20231130	155100	726601205	4035	4035	4035	4035	0
295	20231130	155000	726601205	4035	4035	4035	4035	0
296	20231130	154900	726601205	4035	4035	4035	4035	0
297	20231130	154800	726601205	4035	4035	4035	4035	0
298	20231130	154700	726601205	4035	4035	4035	4035	0
299	20231130	154600	726601205	4035	4035	4035	4035	0
300	20231130	154500	726601205	4035	4035	4035	4035	0
301	20231130	154400	726601205	4035	4035	4035	4035	0
302	20231130	154300	726601205	4035	4035	4035	4035	3901
303	20231130	154200	726601205	4035	4035	4035	4035	0
304	20231130	154100	726601205	4035	4035	4035	4035	0
305	20231130	154000	726601205	4035	4035	4035	4035	0
306	20231130	153900	726601205	4035	4035	4035	4035	0
307	20231130	153800	726601205	4035	4035	4035	4035	0
308	20231130	153700	726601205	4035	4035	4035	4035	0
309	20231130	153600	726601205	4035	4035	4035	4035	0
310	20231130	153500	726601205	4035	4035	4035	4035	0
311	20231130	153400	726601205	4035	4035	4035	4035	0
312	20231130	153300	726601205	4035	4035	4035	4035	0
313	20231130	153200	726601205	4035	4035	4035	4035	0
314	20231130	153100	726601205	4035	4035	4035	4035	0
315	20231130	153000	726601205	4035	4035	4035	4035	3901
316	20231130	152900	710860670	4035	4035	4035	4035	0
317	20231130	152800	710860670	4035	4035	4035	4035	0
318	20231130	152700	710860670	4035	4035	4035	4035	0
319	20231130	152600	710860670	4035	4035	4035	4035	0
320	20231130	152500	710860670	4035	4035	4035	4035	0
321	20231130	152400	710860670	4035	4035	4035	4035	0
322	20231130	152300	710860670	4035	4035	4035	4035	0
323	20231130	152200	710860670	4035	4035	4035	4035	0
324	20231130	152100	710860670	4035	4035	4035	4035	0
325	20231130	152000	710860670	4035	4035	4035	4035	0
326	20231130	151900	710860670	4035	4050	4050	4035	3537
327	20231130	151800	696580465	4050	4045	4050	4045	956
328	20231130	151700	692712025	4040	4045	4045	4040	1053
329	20231130	151600	688457660	4040	4040	4040	4040	4005
330	20231130	151500	672277460	4040	4045	4045	4040	1350
331	20231130	151400	666821710	4045	4050	4050	4045	514
332	20231130	151300	664742510	4050	4050	4050	4050	315
333	20231130	151200	663466760	4050	4050	4050	4045	940
334	20231130	151100	659663330	4050	4050	4050	4050	353
335	20231130	151000	658233680	4050	4055	4055	4050	583
336	20231130	150900	655872115	4055	4055	4055	4055	1454
337	20231130	150800	649976145	4055	4060	4060	4055	2050
338	20231130	150700	641662285	4065	4070	4070	4065	1383
339	20231130	150600	636037800	4070	4070	4070	4070	245
340	20231130	150500	635040650	4070	4070	4070	4070	0
341	20231130	150400	635040650	4070	4070	4070	4070	1
342	20231130	150300	635036580	4070	4075	4075	4070	65
343	20231130	150200	634772025	4070	4070	4070	4070	19
344	20231130	150100	634694695	4075	4075	4075	4075	230
345	20231130	150000	633757445	4075	4085	4085	4075	211
346	20231130	145900	632897520	4085	4065	4085	4065	122
347	20231130	145800	632400715	4060	4060	4060	4060	559
348	20231130	145700	630131175	4055	4055	4055	4055	3
349	20231130	145600	630119010	4055	4055	4055	4055	0
350	20231130	145500	630119010	4055	4055	4055	4055	3
351	20231130	145400	630106845	4060	4060	4060	4060	0
352	20231130	145300	630106845	4060	4060	4060	4060	125
353	20231130	145200	629599345	4055	4055	4055	4055	1
354	20231130	145100	629595290	4060	4060	4060	4060	73
355	20231130	145000	629298910	4060	4055	4060	4055	458
356	20231130	144900	627441470	4055	4050	4055	4035	2769
357	20231130	144800	616255845	4050	4055	4060	4045	1404
358	20231130	144700	610571090	4055	4055	4055	4055	804
359	20231130	144600	607310870	4055	4055	4060	4055	760
360	20231130	144500	604226570	4060	4065	4065	4060	4145
361	20231130	144400	587397440	4065	4065	4065	4065	0
362	20231130	144300	587397440	4065	4065	4065	4065	17
363	20231130	144200	587328335	4065	4065	4065	4065	116
364	20231130	144100	586856795	4070	4065	4070	4065	454
365	20231130	144000	585011180	4065	4070	4070	4065	1052
366	20231130	143900	580731235	4070	4080	4080	4070	4095
367	20231130	143800	564041600	4080	4080	4080	4080	20
368	20231130	143700	563960000	4080	4080	4080	4080	3
369	20231130	143600	563947760	4080	4080	4080	4080	0
370	20231130	143500	563947760	4080	4080	4080	4080	0
371	20231130	143400	563947760	4080	4080	4080	4080	1
372	20231130	143300	563943680	4085	4085	4085	4085	0
373	20231130	143200	563943680	4085	4085	4085	4085	150
374	20231130	143100	563330930	4085	4085	4085	4080	1525
375	20231130	143000	557104405	4085	4085	4085	4085	0
376	20231130	142900	557104405	4085	4080	4085	4080	1673
377	20231130	142800	550270215	4085	4085	4085	4085	5222
378	20231130	142700	528938345	4080	4085	4085	4080	304
379	20231130	142600	527697005	4085	4085	4085	4085	20
380	20231130	142500	527615305	4085	4085	4085	4085	30
381	20231130	142400	527492755	4080	4080	4080	4080	20
382	20231130	142300	527411155	4080	4080	4080	4080	1061
383	20231130	142200	523082275	4080	4085	4085	4080	2036
384	20231130	142100	514765455	4090	4090	4090	4090	0
385	20231130	142000	514765455	4090	4090	4090	4090	1131
386	20231130	141900	510139665	4090	4090	4090	4090	513
387	20231130	141800	508041495	4090	4090	4090	4090	967
388	20231130	141700	504086465	4085	4085	4085	4085	0
389	20231130	141600	504086465	4085	4085	4085	4085	187
390	20231130	141500	503322570	4085	4085	4085	4085	15
391	20231130	141400	503261295	4080	4085	4085	4080	600
392	20231130	141300	500810545	4085	4085	4085	4085	0
393	20231130	141200	500810545	4085	4085	4085	4085	1
394	20231130	141100	500806460	4085	4090	4090	4085	210
395	20231130	141000	499948110	4090	4085	4090	4085	488
396	20231130	140900	497954605	4085	4085	4085	4085	18
397	20231130	140800	497881075	4085	4085	4085	4085	3
398	20231130	140700	497868820	4085	4085	4085	4085	81
399	20231130	140600	497537935	4085	4090	4090	4085	117
400	20231130	140500	497059975	4090	4090	4090	4090	400
401	20231130	140400	495423975	4085	4090	4090	4085	307
402	20231130	140300	494169875	4090	4090	4090	4090	0
403	20231130	140200	494169875	4090	4090	4090	4090	171
404	20231130	140100	493470485	4090	4085	4090	4085	30
405	20231130	140000	493347930	4090	4090	4090	4090	10
406	20231130	135900	493307030	4090	4095	4095	4090	54
407	20231130	135800	493086160	4090	4090	4090	4090	678
408	20231130	135700	490313140	4085	4085	4085	4085	0
409	20231130	135600	490313140	4085	4085	4085	4085	75
410	20231130	135500	490006765	4085	4085	4090	4085	257
411	20231130	135400	488956870	4085	4085	4085	4085	130
412	20231130	135300	488425820	4085	4085	4085	4085	0
413	20231130	135200	488425820	4085	4085	4085	4085	20
414	20231130	135100	488344120	4080	4080	4080	4080	10
415	20231130	135000	488303320	4080	4080	4080	4080	18
416	20231130	134900	488229880	4080	4080	4080	4080	49
417	20231130	134800	488029960	4085	4085	4085	4085	948
418	20231130	134700	484157380	4090	4085	4090	4085	19
419	20231130	134600	484079720	4085	4085	4085	4085	0
420	20231130	134500	484079720	4085	4085	4085	4085	0
421	20231130	134400	484079720	4085	4095	4095	4085	808
422	20231130	134300	480776760	4085	4085	4085	4085	0
423	20231130	134200	480776760	4085	4085	4085	4085	123
424	20231130	134100	480274305	4085	4085	4085	4085	0
425	20231130	134000	480274305	4085	4085	4085	4085	1
426	20231130	133900	480270220	4095	4090	4095	4085	594
427	20231130	133800	477841040	4090	4095	4095	4090	915
428	20231130	133700	474097440	4095	4095	4095	4095	1016
429	20231130	133600	469936920	4100	4100	4100	4100	0
430	20231130	133500	469936920	4100	4095	4100	4095	3
431	20231130	133400	469924625	4095	4095	4095	4095	100
432	20231130	133300	469515125	4095	4095	4095	4095	285
433	20231130	133200	468348050	4100	4100	4100	4100	251
434	20231130	133100	467318950	4105	4105	4105	4105	0
435	20231130	133000	467318950	4105	4105	4110	4105	456
436	20231130	132900	465445770	4105	4105	4105	4105	158
437	20231130	132800	464797180	4100	4100	4100	4100	480
438	20231130	132700	462829180	4095	4095	4095	4095	0
439	20231130	132600	462829180	4095	4090	4095	4090	1806
440	20231130	132500	455438495	4090	4090	4090	4090	149
441	20231130	132400	454829085	4090	4090	4090	4090	35
442	20231130	132300	454685935	4085	4085	4085	4085	464
443	20231130	132200	452790495	4085	4085	4085	4085	0
444	20231130	132100	452790495	4085	4085	4085	4085	50
445	20231130	132000	452586245	4085	4085	4085	4085	359
446	20231130	131900	451119730	4085	4085	4085	4085	0
447	20231130	131800	451119730	4085	4085	4085	4085	266
448	20231130	131700	450033120	4090	4090	4090	4090	84
449	20231130	131600	449689560	4090	4090	4090	4090	19
450	20231130	131500	449611850	4090	4090	4095	4090	873
451	20231130	131400	446041230	4100	4095	4100	4095	700
452	20231130	131300	443171880	4095	4095	4095	4095	921
453	20231130	131200	439400385	4095	4095	4095	4095	0
454	20231130	131100	439400385	4095	4095	4095	4095	72
455	20231130	131000	439105545	4095	4100	4100	4095	1022
456	20231130	130900	434915430	4105	4105	4105	4105	748
457	20231130	130800	431844890	4105	4110	4110	4105	96
458	20231130	130700	431450580	4115	4110	4115	4110	951
459	20231130	130600	427541820	4105	4105	4105	4105	3
460	20231130	130500	427529505	4105	4105	4105	4105	552
461	20231130	130400	425263545	4115	4115	4115	4115	0
462	20231130	130300	425263545	4115	4100	4115	4100	1089
463	20231130	130200	420786810	4100	4110	4110	4095	1829
464	20231130	130100	413276985	4110	4115	4115	4110	120
465	20231130	130000	412783780	4110	4115	4115	4110	295
466	20231130	125900	411569860	4120	4115	4120	4115	842
467	20231130	125800	408101320	4115	4120	4125	4115	2702
468	20231130	125700	396967080	4120	4120	4125	4115	1254
469	20231130	125600	391802505	4120	4105	4120	4105	2581
470	20231130	125500	381179320	4105	4090	4105	4090	2700
471	20231130	125400	370112890	4090	4090	4090	4090	1
472	20231130	125300	370108800	4095	4095	4095	4095	0
473	20231130	125200	370108800	4095	4090	4095	4090	96
474	20231130	125100	369716100	4090	4090	4090	4090	256
475	20231130	125000	368669060	4090	4085	4090	4085	78
476	20231130	124900	368350405	4085	4080	4085	4080	305
477	20231130	124800	367104495	4080	4080	4080	4080	126
478	20231130	124700	366590415	4080	4080	4080	4080	3
479	20231130	124600	366578175	4085	4085	4085	4080	39
480	20231130	124500	366418875	4080	4080	4080	4080	0
481	20231130	124400	366418875	4080	4080	4080	4080	3
482	20231130	124300	366406635	4080	4080	4080	4080	83
483	20231130	124200	366067995	4085	4085	4085	4085	0
484	20231130	124100	366067995	4085	4085	4085	4080	42
485	20231130	124000	365896440	4080	4080	4080	4080	0
486	20231130	123900	365896440	4080	4080	4080	4080	0
487	20231130	123800	365896440	4080	4090	4090	4080	1139
488	20231130	123700	361241430	4090	4090	4090	4090	0
489	20231130	123600	361241430	4090	4085	4090	4085	225
490	20231130	123500	360322180	4090	4090	4090	4090	24
491	20231130	123400	360224020	4085	4085	4085	4085	0
492	20231130	123300	360224020	4085	4085	4085	4085	1
493	20231130	123200	360219935	4085	4085	4085	4085	1
494	20231130	123100	360215850	4085	4085	4085	4085	2
495	20231130	123000	360207680	4090	4085	4090	4085	128
496	20231130	122900	359684185	4085	4085	4085	4085	41
497	20231130	122800	359516700	4085	4085	4085	4085	5
498	20231130	122700	359496275	4085	4085	4085	4085	47
499	20231130	122600	359304280	4085	4085	4085	4085	50
500	20231130	122500	359100030	4080	4080	4080	4080	11
501	20231130	122400	359055150	4080	4080	4080	4080	116
502	20231130	122300	358581870	4080	4080	4080	4080	20
503	20231130	122200	358500270	4080	4080	4080	4080	30
504	20231130	122100	358377870	4080	4080	4080	4080	100
505	20231130	122000	357969870	4080	4080	4080	4080	0
506	20231130	121900	357969870	4080	4080	4080	4080	0
507	20231130	121800	357969870	4080	4080	4080	4080	30
508	20231130	121700	357847470	4080	4090	4090	4080	115
509	20231130	121600	357377630	4090	4090	4090	4090	200
510	20231130	121500	356559630	4090	4075	4090	4075	210
511	20231130	121400	355702440	4075	4075	4075	4075	3
512	20231130	121300	355690215	4075	4075	4075	4075	3
513	20231130	121200	355677990	4075	4075	4075	4075	3
514	20231130	121100	355665765	4075	4075	4075	4075	27
515	20231130	121000	355555740	4075	4075	4075	4075	3
516	20231130	120900	355543515	4080	4080	4080	4080	0
517	20231130	120800	355543515	4080	4080	4080	4080	95
518	20231130	120700	355155915	4080	4080	4080	4080	0
519	20231130	120600	355155915	4080	4080	4080	4080	127
520	20231130	120500	354637755	4090	4090	4090	4090	100
521	20231130	120400	354228755	4090	4090	4090	4090	0
522	20231130	120300	354228755	4090	4090	4090	4090	338
523	20231130	120200	352846335	4085	4085	4085	4085	0
524	20231130	120100	352846335	4085	4090	4090	4085	1293
525	20231130	120000	347558020	4090	4090	4090	4090	3
526	20231130	115900	347545750	4090	4090	4090	4090	395
527	20231130	115800	345930200	4090	4090	4095	4090	660
528	20231130	115700	343230750	4090	4090	4090	4090	0
529	20231130	115600	343230750	4090	4090	4090	4090	112
530	20231130	115500	342772670	4090	4090	4090	4090	4
531	20231130	115400	342756310	4090	4090	4090	4090	1003
532	20231130	115300	338654040	4090	4090	4090	4090	188
533	20231130	115200	337885120	4090	4100	4100	4090	137
534	20231130	115100	337323450	4105	4090	4105	4090	23
535	20231130	115000	337229080	4100	4100	4100	4100	293
536	20231130	114900	336027780	4090	4100	4100	4090	545
537	20231130	114800	333794510	4100	4090	4105	4090	1023
538	20231130	114700	329597390	4070	4070	4070	4070	0
539	20231130	114600	329597390	4070	4070	4070	4070	0
540	20231130	114500	329597390	4070	4070	4100	4070	2651
541	20231130	114400	318739660	4080	4080	4080	4080	981
542	20231130	114300	314737180	4080	4080	4080	4080	17
543	20231130	114200	314667820	4080	4080	4080	4080	283
544	20231130	114100	313513180	4090	4090	4090	4065	5374
545	20231130	114000	291644490	4090	4090	4090	4090	58
546	20231130	113900	291407270	4080	4080	4080	4080	689
547	20231130	113800	288596150	4080	4080	4080	4080	11
548	20231130	113700	288551270	4080	4080	4080	4080	0
549	20231130	113600	288551270	4080	4080	4080	4080	501
550	20231130	113500	286507190	4065	4065	4065	4065	3
551	20231130	113400	286494995	4080	4080	4080	4080	0
552	20231130	113300	286494995	4080	4075	4080	4075	24
553	20231130	113200	286397085	4065	4065	4065	4065	1922
554	20231130	113100	278584155	4065	4065	4065	4065	896
555	20231130	113000	274941915	4070	4070	4070	4070	12
556	20231130	112900	274893075	4075	4075	4080	4075	1283
557	20231130	112800	269664730	4075	4075	4075	4075	741
558	20231130	112700	266645155	4075	4080	4080	4075	828
559	20231130	112600	263269630	4080	4080	4080	4080	0
560	20231130	112500	263269630	4080	4080	4080	4080	0
561	20231130	112400	263269630	4080	4095	4095	4080	268
562	20231130	112300	262175730	4095	4095	4095	4095	1
563	20231130	112200	262171635	4090	4090	4095	4090	1201
564	20231130	112100	257259540	4075	4075	4075	4075	1
565	20231130	112000	257255465	4090	4090	4090	4090	0
566	20231130	111900	257255465	4090	4090	4090	4090	0
567	20231130	111800	257255465	4090	4085	4090	4085	245
568	20231130	111700	256254335	4070	4070	4070	4070	0
569	20231130	111600	256254335	4070	4070	4070	4070	160
570	20231130	111500	255603135	4070	4075	4075	4070	71
571	20231130	111400	255314080	4075	4075	4075	4075	270
572	20231130	111300	254213830	4070	4070	4075	4070	1043
573	20231130	111200	249968620	4070	4070	4070	4070	222
574	20231130	111100	249065080	4075	4080	4080	4070	53
575	20231130	111000	248849095	4080	4080	4080	4080	59
576	20231130	110900	248608375	4075	4080	4080	4075	2091
577	20231130	110800	240081390	4080	4085	4085	4080	40
578	20231130	110700	239918135	4090	4090	4095	4090	1891
579	20231130	110600	232183880	4090	4090	4090	4090	190
580	20231130	110500	231406780	4095	4100	4100	4095	281
581	20231130	110400	230256080	4100	4100	4100	4095	1674
582	20231130	110300	223397370	4105	4100	4105	4100	2724
583	20231130	110200	212227530	4100	4090	4100	4085	2232
584	20231130	110100	203094860	4090	4085	4090	4085	110
585	20231130	110000	202645460	4085	4085	4085	4085	612
586	20231130	105900	200145440	4085	4085	4085	4085	677
587	20231130	105800	197379895	4085	4080	4085	4080	470
588	20231130	105700	195460475	4085	4085	4085	4085	403
589	20231130	105600	193814220	4080	4085	4085	4080	454
590	20231130	105500	191959640	4085	4080	4085	4080	993
591	20231130	105400	187907685	4080	4080	4080	4080	754
592	20231130	105300	184831365	4075	4075	4075	4075	1726
593	20231130	105200	177797915	4070	4070	4070	4070	355
594	20231130	105100	176353065	4065	4070	4070	4065	610
595	20231130	105000	173871865	4070	4070	4070	4070	1157
596	20231130	104900	169162875	4070	4065	4070	4065	3770
597	20231130	104800	153824660	4065	4065	4065	4065	270
598	20231130	104700	152727110	4060	4060	4060	4060	638
599	20231130	104600	150136830	4060	4060	4060	4060	89
600	20231130	104500	149775490	4050	4050	4050	4050	0
601	20231130	104400	149775490	4050	4050	4050	4050	12
602	20231130	104300	149726890	4050	4050	4050	4050	0
603	20231130	104200	149726890	4050	4050	4050	4050	980
604	20231130	104100	145757890	4040	4040	4040	4040	0
605	20231130	104000	145757890	4040	4040	4040	4040	0
606	20231130	103900	145757890	4040	4040	4040	4040	503
607	20231130	103800	143725770	4035	4035	4035	4035	0
608	20231130	103700	143725770	4035	4035	4035	4035	0
609	20231130	103600	143725770	4035	4035	4035	4035	0
610	20231130	103500	143725770	4035	4035	4035	4035	0
611	20231130	103400	143725770	4035	4035	4035	4035	0
612	20231130	103300	143725770	4035	4035	4035	4035	505
613	20231130	103200	141688095	4035	4035	4035	4035	0
614	20231130	103100	141688095	4035	4035	4035	4035	0
615	20231130	103000	141688095	4035	4035	4035	4035	24
616	20231130	102900	141591255	4035	4035	4035	4035	0
617	20231130	102800	141591255	4035	4040	4040	4035	203
618	20231130	102700	140772100	4040	4040	4040	4040	0
619	20231130	102600	140772100	4040	4040	4040	4040	4
620	20231130	102500	140755940	4040	4040	4040	4040	376
621	20231130	102400	139236900	4040	4050	4050	4040	13
622	20231130	102300	139184280	4050	4050	4050	4050	0
623	20231130	102200	139184280	4050	4050	4050	4050	0
624	20231130	102100	139184280	4050	4050	4050	4050	0
625	20231130	102000	139184280	4050	4050	4050	4050	21
626	20231130	101900	139099230	4035	4035	4035	4035	0
627	20231130	101800	139099230	4035	4035	4035	4035	0
628	20231130	101700	139099230	4035	4035	4035	4035	0
629	20231130	101600	139099230	4035	4045	4045	4035	880
630	20231130	101500	135539950	4050	4050	4050	4045	514
631	20231130	101400	133458255	4050	4050	4050	4050	870
632	20231130	101300	129934755	4045	4045	4045	4045	0
633	20231130	101200	129934755	4045	4045	4045	4045	420
634	20231130	101100	128235855	4045	4045	4045	4040	506
635	20231130	101000	126189110	4045	4045	4045	4045	2
636	20231130	100900	126181020	4045	4035	4045	4035	2837
637	20231130	100800	114724530	4035	4035	4035	4035	24
638	20231130	100700	114627690	4035	4035	4035	4035	560
639	20231130	100600	112368090	4035	4030	4040	4030	1823
640	20231130	100500	105012020	4035	4035	4035	4035	275
641	20231130	100400	103902395	4035	4035	4035	4035	1
642	20231130	100300	103898360	4035	4035	4035	4035	0
643	20231130	100200	103898360	4035	4035	4040	4035	278
644	20231130	100100	102776615	4045	4045	4045	4045	1
645	20231130	100000	102772570	4030	4030	4030	4030	0
646	20231130	095900	102772570	4030	4030	4030	4030	0
647	20231130	095800	102772570	4030	4030	4030	4030	6
648	20231130	095700	102748390	4030	4030	4030	4030	0
649	20231130	095600	102748390	4030	4030	4030	4030	0
650	20231130	095500	102748390	4030	4045	4045	4030	775
651	20231130	095400	99616560	4045	4045	4045	4045	304
652	20231130	095300	98386880	4045	4045	4045	4045	0
653	20231130	095200	98386880	4045	4045	4045	4045	5
654	20231130	095100	98366655	4045	4035	4045	4035	5
655	20231130	095000	98346460	4030	4030	4030	4030	139
656	20231130	094900	97786290	4030	4020	4030	4020	8
657	20231130	094800	97754120	4020	4020	4020	4020	0
658	20231130	094700	97754120	4020	4025	4025	4020	879
659	20231130	094600	94220375	4030	4030	4030	4030	2
660	20231130	094500	94212315	4025	4025	4025	4025	250
661	20231130	094400	93206065	4030	4030	4030	4030	1
662	20231130	094300	93202035	4030	4030	4030	4030	1046
663	20231130	094200	88986655	4030	4020	4030	4020	128
664	20231130	094100	88472080	4025	4025	4025	4025	4
665	20231130	094000	88455980	4025	4025	4025	4025	101
666	20231130	093900	88049455	4025	4025	4025	4025	100
667	20231130	093800	87646955	4030	4030	4030	4030	5
668	20231130	093700	87626805	4030	4025	4030	4025	159
669	20231130	093600	86986810	4030	4030	4030	4030	81
670	20231130	093500	86660380	4030	4030	4030	4030	0
671	20231130	093400	86660380	4030	4030	4030	4030	129
672	20231130	093300	86140510	4025	4025	4025	4025	94
673	20231130	093200	85762160	4025	4025	4025	4025	1
674	20231130	093100	85758135	4025	4025	4025	4025	5
675	20231130	093000	85738010	4015	4015	4015	4015	0
676	20231130	092900	85738010	4015	4020	4020	4015	100
677	20231130	092800	85336020	4020	4020	4020	4020	100
678	20231130	092700	84934020	4020	4020	4020	4020	551
679	20231130	092600	82719000	4020	4020	4020	4020	794
680	20231130	092500	79527120	4020	4020	4020	4020	10
681	20231130	092400	79486920	4020	4020	4020	4020	200
682	20231130	092300	78682920	4015	4015	4015	4015	4
683	20231130	092200	78666860	4015	4015	4015	4015	15
684	20231130	092100	78606635	4020	4020	4020	4020	95
685	20231130	092000	78224735	4020	4015	4020	4015	214
686	20231130	091900	77364550	4015	4020	4020	4015	2277
687	20231130	091800	68215490	4020	4020	4020	4020	0
688	20231130	091700	68215490	4020	4020	4020	4020	3
689	20231130	091600	68203430	4015	4015	4015	4015	45
690	20231130	091500	68022755	4015	4020	4020	4015	1230
691	20231130	091400	63078650	4020	4020	4020	4020	0
692	20231130	091300	63078650	4020	4020	4020	4020	46
693	20231130	091200	62893730	4020	4030	4030	4020	2915
694	20231130	091100	51166930	4020	4035	4035	4020	2002
695	20231130	091000	43107530	4045	4045	4045	4045	3
696	20231130	090900	43095395	4035	4035	4035	4035	53
697	20231130	090800	42881540	4030	4030	4030	4030	1697
698	20231130	090700	36042630	4030	4030	4030	4030	107
699	20231130	090600	35611420	4035	4030	4035	4030	1995
700	20231130	090500	27561845	4030	4045	4045	4030	1218
701	20231130	090400	22649685	4035	4035	4035	4035	0
702	20231130	090300	22649685	4035	4035	4060	4035	108
703	20231130	090200	22213880	4060	4060	4060	4025	3725
704	20231130	090100	7212115	4060	4025	4060	4025	554
705	20231130	090000	4969120	4040	4020	4040	4020	1236