KissMeData/046890/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192600	1475182540	9920	9920	9920	9920	19337
3	20231130	192500	1475182540	9920	9920	9920	9920	0
4	20231130	192400	1475182540	9920	9920	9920	9920	0
5	20231130	192300	1475182540	9920	9920	9920	9920	0
6	20231130	192200	1475182540	9920	9920	9920	9920	0
7	20231130	192100	1475182540	9920	9920	9920	9920	0
8	20231130	192000	1475182540	9920	9920	9920	9920	0
9	20231130	191900	1475182540	9920	9920	9920	9920	0
10	20231130	191800	1475182540	9920	9920	9920	9920	0
11	20231130	191700	1475182540	9920	9920	9920	9920	0
12	20231130	191600	1475182540	9920	9920	9920	9920	0
13	20231130	191500	1475182540	9920	9920	9920	9920	0
14	20231130	191400	1475182540	9920	9920	9920	9920	0
15	20231130	191300	1475182540	9920	9920	9920	9920	0
16	20231130	191200	1475182540	9920	9920	9920	9920	0
17	20231130	191100	1475182540	9920	9920	9920	9920	0
18	20231130	191000	1475182540	9920	9920	9920	9920	0
19	20231130	190900	1475182540	9920	9920	9920	9920	0
20	20231130	190800	1475182540	9920	9920	9920	9920	0
21	20231130	190700	1475182540	9920	9920	9920	9920	0
22	20231130	190600	1475182540	9920	9920	9920	9920	0
23	20231130	190500	1475182540	9920	9920	9920	9920	0
24	20231130	190400	1475182540	9920	9920	9920	9920	0
25	20231130	190300	1475182540	9920	9920	9920	9920	0
26	20231130	190200	1475182540	9920	9920	9920	9920	0
27	20231130	190100	1475182540	9920	9920	9920	9920	0
28	20231130	190000	1475182540	9920	9920	9920	9920	0
29	20231130	185900	1475182540	9920	9920	9920	9920	0
30	20231130	185800	1475182540	9920	9920	9920	9920	0
31	20231130	185700	1475182540	9920	9920	9920	9920	0
32	20231130	185600	1475182540	9920	9920	9920	9920	19337
33	20231130	185500	1475182540	9920	9920	9920	9920	0
34	20231130	185400	1475182540	9920	9920	9920	9920	0
35	20231130	185300	1475182540	9920	9920	9920	9920	0
36	20231130	185200	1475182540	9920	9920	9920	9920	0
37	20231130	185100	1475182540	9920	9920	9920	9920	0
38	20231130	185000	1475182540	9920	9920	9920	9920	0
39	20231130	184900	1475182540	9920	9920	9920	9920	0
40	20231130	184800	1475182540	9920	9920	9920	9920	0
41	20231130	184700	1475182540	9920	9920	9920	9920	0
42	20231130	184600	1475182540	9920	9920	9920	9920	0
43	20231130	184500	1475182540	9920	9920	9920	9920	0
44	20231130	184400	1475182540	9920	9920	9920	9920	0
45	20231130	184300	1475182540	9920	9920	9920	9920	0
46	20231130	184200	1475182540	9920	9920	9920	9920	0
47	20231130	184100	1475182540	9920	9920	9920	9920	0
48	20231130	184000	1475182540	9920	9920	9920	9920	0
49	20231130	183900	1475182540	9920	9920	9920	9920	0
50	20231130	183800	1475182540	9920	9920	9920	9920	0
51	20231130	183700	1475182540	9920	9920	9920	9920	0
52	20231130	183600	1475182540	9920	9920	9920	9920	0
53	20231130	183500	1475182540	9920	9920	9920	9920	0
54	20231130	183400	1475182540	9920	9920	9920	9920	0
55	20231130	183300	1475182540	9920	9920	9920	9920	0
56	20231130	183200	1475182540	9920	9920	9920	9920	0
57	20231130	183100	1475182540	9920	9920	9920	9920	0
58	20231130	183000	1475182540	9920	9920	9920	9920	0
59	20231130	182900	1475182540	9920	9920	9920	9920	0
60	20231130	182800	1475182540	9920	9920	9920	9920	0
61	20231130	182700	1475182540	9920	9920	9920	9920	0
62	20231130	182600	1475182540	9920	9920	9920	9920	19337
63	20231130	182500	1475182540	9920	9920	9920	9920	0
64	20231130	182400	1475182540	9920	9920	9920	9920	0
65	20231130	182300	1475182540	9920	9920	9920	9920	0
66	20231130	182200	1475182540	9920	9920	9920	9920	0
67	20231130	182100	1475182540	9920	9920	9920	9920	0
68	20231130	182000	1475182540	9920	9920	9920	9920	0
69	20231130	181900	1475182540	9920	9920	9920	9920	0
70	20231130	181800	1475182540	9920	9920	9920	9920	0
71	20231130	181700	1475182540	9920	9920	9920	9920	0
72	20231130	181600	1475182540	9920	9920	9920	9920	0
73	20231130	181500	1475182540	9920	9920	9920	9920	0
74	20231130	181400	1475182540	9920	9920	9920	9920	0
75	20231130	181300	1475182540	9920	9920	9920	9920	0
76	20231130	181200	1475182540	9920	9920	9920	9920	0
77	20231130	181100	1475182540	9920	9920	9920	9920	0
78	20231130	181000	1475182540	9920	9920	9920	9920	0
79	20231130	180900	1475182540	9920	9920	9920	9920	0
80	20231130	180800	1475182540	9920	9920	9920	9920	0
81	20231130	180700	1475182540	9920	9920	9920	9920	0
82	20231130	180600	1475182540	9920	9920	9920	9920	0
83	20231130	180500	1475182540	9920	9920	9920	9920	0
84	20231130	180400	1475182540	9920	9920	9920	9920	0
85	20231130	180300	1475182540	9920	9920	9920	9920	0
86	20231130	180200	1475182540	9920	9920	9920	9920	0
87	20231130	180100	1475182540	9920	9920	9920	9920	0
88	20231130	180000	1475182540	9920	9920	9920	9920	0
89	20231130	175900	1475182540	9920	9920	9920	9920	0
90	20231130	175800	1475182540	9920	9920	9920	9920	0
91	20231130	175700	1475182540	9920	9920	9920	9920	0
92	20231130	175600	1475182540	9920	9920	9920	9920	19337
93	20231130	175500	1475182540	9920	9920	9920	9920	0
94	20231130	175400	1475182540	9920	9920	9920	9920	0
95	20231130	175300	1475182540	9920	9920	9920	9920	0
96	20231130	175200	1475182540	9920	9920	9920	9920	0
97	20231130	175100	1475182540	9920	9920	9920	9920	0
98	20231130	175000	1475182540	9920	9920	9920	9920	0
99	20231130	174900	1475182540	9920	9920	9920	9920	0
100	20231130	174800	1475182540	9920	9920	9920	9920	0
101	20231130	174700	1475182540	9920	9920	9920	9920	0
102	20231130	174600	1475182540	9920	9920	9920	9920	0
103	20231130	174500	1475182540	9920	9920	9920	9920	0
104	20231130	174400	1475182540	9920	9920	9920	9920	0
105	20231130	174300	1475182540	9920	9920	9920	9920	0
106	20231130	174200	1475182540	9920	9920	9920	9920	0
107	20231130	174100	1475182540	9920	9920	9920	9920	0
108	20231130	174000	1475182540	9920	9920	9920	9920	0
109	20231130	173900	1475182540	9920	9920	9920	9920	0
110	20231130	173800	1475182540	9920	9920	9920	9920	0
111	20231130	173700	1475182540	9920	9920	9920	9920	0
112	20231130	173600	1475182540	9920	9920	9920	9920	0
113	20231130	173500	1475182540	9920	9920	9920	9920	0
114	20231130	173400	1475182540	9920	9920	9920	9920	0
115	20231130	173300	1475182540	9920	9920	9920	9920	0
116	20231130	173200	1475182540	9920	9920	9920	9920	0
117	20231130	173100	1475182540	9920	9920	9920	9920	0
118	20231130	173000	1475182540	9920	9920	9920	9920	0
119	20231130	172900	1475182540	9920	9920	9920	9920	0
120	20231130	172800	1475182540	9920	9920	9920	9920	0
121	20231130	172700	1475182540	9920	9920	9920	9920	0
122	20231130	172600	1475182540	9920	9920	9920	9920	19337
123	20231130	172500	1475182540	9920	9920	9920	9920	0
124	20231130	172400	1475182540	9920	9920	9920	9920	0
125	20231130	172300	1475182540	9920	9920	9920	9920	0
126	20231130	172200	1475182540	9920	9920	9920	9920	0
127	20231130	172100	1475182540	9920	9920	9920	9920	0
128	20231130	172000	1475182540	9920	9920	9920	9920	0
129	20231130	171900	1475182540	9920	9920	9920	9920	0
130	20231130	171800	1475182540	9920	9920	9920	9920	0
131	20231130	171700	1475182540	9920	9920	9920	9920	0
132	20231130	171600	1475182540	9920	9920	9920	9920	0
133	20231130	171500	1475182540	9920	9920	9920	9920	0
134	20231130	171400	1475182540	9920	9920	9920	9920	0
135	20231130	171300	1475182540	9920	9920	9920	9920	0
136	20231130	171200	1475182540	9920	9920	9920	9920	0
137	20231130	171100	1475182540	9920	9920	9920	9920	0
138	20231130	171000	1475182540	9920	9920	9920	9920	0
139	20231130	170900	1475182540	9920	9920	9920	9920	0
140	20231130	170800	1475182540	9920	9920	9920	9920	0
141	20231130	170700	1475182540	9920	9920	9920	9920	0
142	20231130	170600	1475182540	9920	9920	9920	9920	0
143	20231130	170500	1475182540	9920	9920	9920	9920	0
144	20231130	170400	1475182540	9920	9920	9920	9920	0
145	20231130	170300	1475182540	9920	9920	9920	9920	0
146	20231130	170200	1475182540	9920	9920	9920	9920	0
147	20231130	170100	1475182540	9920	9920	9920	9920	0
148	20231130	170000	1475182540	9920	9920	9920	9920	0
149	20231130	165900	1475182540	9920	9920	9920	9920	0
150	20231130	165800	1475182540	9920	9920	9920	9920	0
151	20231130	165700	1475182540	9920	9920	9920	9920	0
152	20231130	165600	1475182540	9920	9920	9920	9920	19337
153	20231130	165500	1475182540	9920	9920	9920	9920	0
154	20231130	165400	1475182540	9920	9920	9920	9920	0
155	20231130	165300	1475182540	9920	9920	9920	9920	0
156	20231130	165200	1475182540	9920	9920	9920	9920	0
157	20231130	165100	1475182540	9920	9920	9920	9920	0
158	20231130	165000	1475182540	9920	9920	9920	9920	0
159	20231130	164900	1475182540	9920	9920	9920	9920	0
160	20231130	164800	1475182540	9920	9920	9920	9920	0
161	20231130	164700	1475182540	9920	9920	9920	9920	0
162	20231130	164600	1475182540	9920	9920	9920	9920	0
163	20231130	164500	1475182540	9920	9920	9920	9920	0
164	20231130	164400	1475182540	9920	9920	9920	9920	0
165	20231130	164300	1475182540	9920	9920	9920	9920	0
166	20231130	164200	1475182540	9920	9920	9920	9920	0
167	20231130	164100	1475182540	9920	9920	9920	9920	0
168	20231130	164000	1475182540	9920	9920	9920	9920	0
169	20231130	163900	1475182540	9920	9920	9920	9920	0
170	20231130	163800	1475182540	9920	9920	9920	9920	0
171	20231130	163700	1475182540	9920	9920	9920	9920	0
172	20231130	163600	1475182540	9920	9920	9920	9920	0
173	20231130	163500	1475182540	9920	9920	9920	9920	0
174	20231130	163400	1475182540	9920	9920	9920	9920	0
175	20231130	163300	1475182540	9920	9920	9920	9920	0
176	20231130	163200	1475182540	9920	9920	9920	9920	0
177	20231130	163100	1475182540	9920	9920	9920	9920	0
178	20231130	163000	1475182540	9920	9920	9920	9920	0
179	20231130	162900	1475182540	9920	9920	9920	9920	0
180	20231130	162800	1475182540	9920	9920	9920	9920	0
181	20231130	162700	1475182540	9920	9920	9920	9920	0
182	20231130	162600	1475182540	9920	9920	9920	9920	19337
183	20231130	162500	1475182540	9920	9920	9920	9920	0
184	20231130	162400	1475182540	9920	9920	9920	9920	0
185	20231130	162300	1475182540	9920	9920	9920	9920	0
186	20231130	162200	1475182540	9920	9920	9920	9920	0
187	20231130	162100	1475182540	9920	9920	9920	9920	0
188	20231130	162000	1475182540	9920	9920	9920	9920	0
189	20231130	161900	1475182540	9920	9920	9920	9920	0
190	20231130	161800	1475182540	9920	9920	9920	9920	0
191	20231130	161700	1475182540	9920	9920	9920	9920	0
192	20231130	161600	1475182540	9920	9920	9920	9920	0
193	20231130	161500	1475182540	9920	9920	9920	9920	0
194	20231130	161400	1475182540	9920	9920	9920	9920	0
195	20231130	161300	1475182540	9920	9920	9920	9920	0
196	20231130	161200	1475182540	9920	9920	9920	9920	0
197	20231130	161100	1475182540	9920	9920	9920	9920	0
198	20231130	161000	1475182540	9920	9920	9920	9920	0
199	20231130	160900	1475182540	9920	9920	9920	9920	0
200	20231130	160800	1475182540	9920	9920	9920	9920	0
201	20231130	160700	1475182540	9920	9920	9920	9920	0
202	20231130	160600	1475182540	9920	9920	9920	9920	0
203	20231130	160500	1475182540	9920	9920	9920	9920	0
204	20231130	160400	1475182540	9920	9920	9920	9920	0
205	20231130	160300	1475182540	9920	9920	9920	9920	0
206	20231130	160200	1475182540	9920	9920	9920	9920	0
207	20231130	160100	1475182540	9920	9920	9920	9920	0
208	20231130	160000	1475182540	9920	9920	9920	9920	0
209	20231130	155900	1475182540	9920	9920	9920	9920	0
210	20231130	155800	1475182540	9920	9920	9920	9920	0
211	20231130	155700	1475182540	9920	9920	9920	9920	0
212	20231130	155600	1475182540	9920	9920	9920	9920	19337
213	20231130	155500	1475182540	9920	9920	9920	9920	0
214	20231130	155400	1475182540	9920	9920	9920	9920	0
215	20231130	155300	1475182540	9920	9920	9920	9920	0
216	20231130	155200	1475182540	9920	9920	9920	9920	0
217	20231130	155100	1475182540	9920	9920	9920	9920	0
218	20231130	155000	1475182540	9920	9920	9920	9920	0
219	20231130	154900	1475182540	9920	9920	9920	9920	0
220	20231130	154800	1475182540	9920	9920	9920	9920	0
221	20231130	154700	1475182540	9920	9920	9920	9920	0
222	20231130	154600	1475182540	9920	9920	9920	9920	0
223	20231130	154500	1475182540	9920	9920	9920	9920	0
224	20231130	154400	1475182540	9920	9920	9920	9920	0
225	20231130	154300	1475182540	9920	9920	9920	9920	0
226	20231130	154200	1475182540	9920	9920	9920	9920	0
227	20231130	154100	1475182540	9920	9920	9920	9920	0
228	20231130	154000	1475182540	9920	9920	9920	9920	0
229	20231130	153900	1475182540	9920	9920	9920	9920	0
230	20231130	153800	1475182540	9920	9920	9920	9920	0
231	20231130	153700	1475182540	9920	9920	9920	9920	0
232	20231130	153600	1475182540	9920	9920	9920	9920	0
233	20231130	153500	1475182540	9920	9920	9920	9920	0
234	20231130	153400	1475182540	9920	9920	9920	9920	0
235	20231130	153300	1475182540	9920	9920	9920	9920	0
236	20231130	153200	1475182540	9920	9920	9920	9920	0
237	20231130	153100	1475182540	9920	9920	9920	9920	0
238	20231130	153000	1475182540	9920	9920	9920	9920	19337
239	20231130	152900	1283359500	9950	9950	9950	9950	0
240	20231130	152800	1283359500	9950	9950	9950	9950	0
241	20231130	152700	1283359500	9950	9950	9950	9950	0
242	20231130	152600	1283359500	9950	9950	9950	9950	0
243	20231130	152500	1283359500	9950	9950	9950	9950	0
244	20231130	152400	1283359500	9950	9950	9950	9950	0
245	20231130	152300	1283359500	9950	9950	9950	9950	0
246	20231130	152200	1283359500	9950	9950	9950	9950	0
247	20231130	152100	1283359500	9950	9950	9950	9950	0
248	20231130	152000	1283359500	9950	9950	9950	9950	0
249	20231130	151900	1283359500	9950	9940	9950	9930	1085
250	20231130	151800	1272574530	9940	9950	9950	9940	1000
251	20231130	151700	1262632920	9940	9950	9950	9940	914
252	20231130	151600	1253541570	9940	9950	9950	9940	65
253	20231130	151500	1252894870	9950	9950	9950	9950	491
254	20231130	151400	1248009420	9950	9950	9960	9950	139
255	20231130	151300	1246626360	9950	9960	9970	9950	1040
256	20231130	151200	1236272120	9960	9960	9960	9960	175
257	20231130	151100	1234529120	9960	9950	9960	9950	1593
258	20231130	151000	1218676560	9940	9940	9940	9930	396
259	20231130	150900	1214740370	9940	9950	9950	9940	533
260	20231130	150800	1209439290	9930	9940	9940	9930	701
261	20231130	150700	1202475540	9940	9940	9940	9940	880
262	20231130	150600	1193728340	9950	9940	9950	9940	650
263	20231130	150500	1187266340	9950	9950	9950	9940	301
264	20231130	150400	1184274280	9930	9950	9950	9930	1046
265	20231130	150300	1173876680	9950	9940	9950	9930	396
266	20231130	150200	1169941210	9930	9930	9930	9930	1157
267	20231130	150100	1158452200	9940	9950	9950	9940	1545
268	20231130	150000	1143092310	9940	9940	9950	9940	509
269	20231130	145900	1138029560	9940	9940	9940	9940	50
270	20231130	145800	1137532560	9940	9940	9940	9940	346
271	20231130	145700	1134093320	9950	9950	9950	9950	111
272	20231130	145600	1132988870	9950	9950	9950	9950	51
273	20231130	145500	1132481420	9950	9940	9950	9940	214
274	20231130	145400	1130353150	9940	9950	9950	9940	1002
275	20231130	145300	1120383260	9950	9950	9950	9950	300
276	20231130	145200	1117398260	9940	9940	9940	9940	171
277	20231130	145100	1115698520	9940	9940	9940	9940	53
278	20231130	145000	1115171700	9940	9940	9940	9940	1
279	20231130	144900	1115161760	9940	9940	9940	9940	507
280	20231130	144800	1110122180	9940	9940	9940	9940	3353
281	20231130	144700	1076793360	9940	9950	9950	9940	6
282	20231130	144600	1076733700	9950	9950	9950	9950	101
283	20231130	144500	1075728750	9950	9940	9950	9940	210
284	20231130	144400	1073639350	9950	9950	9950	9950	13
285	20231130	144300	1073510000	9950	9950	9950	9950	0
286	20231130	144200	1073510000	9950	9950	9950	9950	10
287	20231130	144100	1073410500	9950	9950	9950	9950	0
288	20231130	144000	1073410500	9950	9950	9950	9950	226
289	20231130	143900	1071161800	9950	9940	9950	9940	141
290	20231130	143800	1069760180	9930	9930	9930	9930	0
291	20231130	143700	1069760180	9930	9930	9930	9930	0
292	20231130	143600	1069760180	9930	9930	9930	9930	0
293	20231130	143500	1069760180	9930	9940	9940	9930	487
294	20231130	143400	1064920290	9930	9940	9950	9930	4114
295	20231130	143300	1024027130	9940	9940	9950	9940	26
296	20231130	143200	1023768680	9940	9940	9940	9940	0
297	20231130	143100	1023768680	9940	9950	9950	9940	648
298	20231130	143000	1017327540	9940	9950	9950	9940	70
299	20231130	142900	1016631470	9940	9950	9950	9940	536
300	20231130	142800	1011303530	9950	9950	9950	9950	10
301	20231130	142700	1011204030	9950	9950	9950	9940	46
302	20231130	142600	1010746530	9950	9950	9950	9950	1
303	20231130	142500	1010736580	9950	9950	9950	9950	18
304	20231130	142400	1010557480	9940	9940	9940	9940	0
305	20231130	142300	1010557480	9940	9940	9940	9940	36
306	20231130	142200	1010199640	9950	9950	9950	9950	0
307	20231130	142100	1010199640	9950	9950	9950	9950	0
308	20231130	142000	1010199640	9950	9950	9950	9950	26
309	20231130	141900	1009940940	9950	9950	9950	9950	100
310	20231130	141800	1008945940	9940	9940	9940	9940	70
311	20231130	141700	1008250140	9940	9940	9940	9940	252
312	20231130	141600	1005745260	9940	9940	9940	9940	11
313	20231130	141500	1005635920	9930	9930	9930	9930	102
314	20231130	141400	1004623060	9930	9940	9940	9930	396
315	20231130	141300	1000690480	9950	9950	9950	9950	0
316	20231130	141200	1000690480	9950	9950	9950	9950	12
317	20231130	141100	1000571080	9950	9950	9950	9950	0
318	20231130	141000	1000571080	9950	9950	9950	9950	27
319	20231130	140900	1000302430	9930	9930	9930	9930	0
320	20231130	140800	1000302430	9930	9930	9930	9930	0
321	20231130	140700	1000302430	9930	9940	9940	9930	2724
322	20231130	140600	973253000	9950	9950	9950	9950	2
323	20231130	140500	973233100	9950	9950	9950	9950	20
324	20231130	140400	973034100	9940	9940	9940	9940	188
325	20231130	140300	971165380	9940	9960	9960	9940	18
326	20231130	140200	970986440	9950	9950	9950	9950	123
327	20231130	140100	969762590	9950	9950	9950	9950	719
328	20231130	140000	962608540	9960	9960	9960	9960	26
329	20231130	135900	962349580	9950	9950	9950	9950	60
330	20231130	135800	961752580	9960	9960	9960	9960	10
331	20231130	135700	961652980	9960	9960	9960	9960	0
332	20231130	135600	961652980	9960	9950	9960	9950	830
333	20231130	135500	953394370	9950	9950	9950	9950	100
334	20231130	135400	952399370	9950	9950	9950	9950	3012
335	20231130	135300	922429970	9950	9940	9950	9940	11
336	20231130	135200	922320620	9940	9940	9940	9940	37
337	20231130	135100	921952840	9950	9950	9950	9950	0
338	20231130	135000	921952840	9950	9950	9950	9950	27
339	20231130	134900	921684190	9930	9930	9930	9930	0
340	20231130	134800	921684190	9930	9930	9930	9930	0
341	20231130	134700	921684190	9930	9950	9950	9930	2
342	20231130	134600	921664310	9930	9940	9950	9930	295
343	20231130	134500	918732850	9940	9940	9940	9940	1747
344	20231130	134400	901367670	9940	9940	9940	9940	22
345	20231130	134300	901148990	9940	9940	9940	9940	352
346	20231130	134200	897650110	9940	9940	9940	9940	0
347	20231130	134100	897650110	9940	9940	9940	9940	0
348	20231130	134000	897650110	9940	9940	9940	9940	27
349	20231130	133900	897381730	9930	9930	9930	9930	0
350	20231130	133800	897381730	9930	9930	9930	9930	173
351	20231130	133700	895663840	9930	9930	9930	9930	50
352	20231130	133600	895167340	9940	9930	9940	9930	68
353	20231130	133500	894491870	9930	9930	9930	9930	0
354	20231130	133400	894491870	9930	9940	9940	9930	670
355	20231130	133300	887834770	9930	9940	9940	9930	82
356	20231130	133200	887020460	9940	9940	9940	9940	0
357	20231130	133100	887020460	9940	9940	9940	9940	130
358	20231130	133000	885728260	9930	9930	9940	9930	536
359	20231130	132900	880405510	9930	9930	9930	9930	0
360	20231130	132800	880405510	9930	9930	9930	9930	0
361	20231130	132700	880405510	9930	9930	9930	9930	2
362	20231130	132600	880385650	9930	9930	9930	9930	0
363	20231130	132500	880385650	9930	9930	9930	9930	2
364	20231130	132400	880365790	9940	9940	9940	9940	2
365	20231130	132300	880345910	9930	9930	9930	9930	50
366	20231130	132200	879849410	9930	9930	9930	9930	0
367	20231130	132100	879849410	9930	9930	9930	9930	0
368	20231130	132000	879849410	9930	9940	9940	9930	264
369	20231130	131900	877227620	9940	9940	9940	9940	5
370	20231130	131800	877177920	9940	9930	9940	9920	154
371	20231130	131700	875650040	9930	9930	9930	9930	201
372	20231130	131600	873654110	9930	9930	9930	9930	0
373	20231130	131500	873654110	9930	9930	9930	9930	0
374	20231130	131400	873654110	9930	9930	9930	9930	0
375	20231130	131300	873654110	9930	9940	9940	9930	83
376	20231130	131200	872829910	9930	9930	9930	9920	400
377	20231130	131100	868858010	9930	9930	9930	9930	2
378	20231130	131000	868838150	9930	9930	9930	9930	173
379	20231130	130900	867120260	9920	9930	9930	9920	351
380	20231130	130800	863638330	9920	9930	9930	9920	8
381	20231130	130700	863558900	9920	9920	9920	9920	45
382	20231130	130600	863112500	9930	9930	9930	9930	20
383	20231130	130500	862913900	9930	9930	9930	9930	991
384	20231130	130400	853073270	9930	9930	9930	9930	0
385	20231130	130300	853073270	9930	9930	9930	9930	577
386	20231130	130200	847343660	9930	9930	9930	9930	1
387	20231130	130100	847333730	9930	9930	9940	9930	726
388	20231130	130000	840123250	9940	9940	9940	9940	78
389	20231130	125900	839347930	9940	9940	9940	9940	1
390	20231130	125800	839337990	9940	9940	9940	9940	405
391	20231130	125700	835312290	9940	9940	9940	9940	0
392	20231130	125600	835312290	9940	9940	9940	9940	0
393	20231130	125500	835312290	9940	9940	9940	9940	687
394	20231130	125400	828483510	9930	9930	9930	9930	0
395	20231130	125300	828483510	9930	9930	9930	9930	79
396	20231130	125200	827699040	9930	9930	9930	9930	1
397	20231130	125100	827689110	9940	9930	9940	9930	60
398	20231130	125000	827092870	9940	9940	9940	9940	27
399	20231130	124900	826824490	9940	9940	9940	9940	5
400	20231130	124800	826774790	9920	9920	9930	9920	145
401	20231130	124700	825336090	9930	9930	9930	9930	1
402	20231130	124600	825326160	9920	9920	9920	9920	0
403	20231130	124500	825326160	9920	9920	9920	9920	0
404	20231130	124400	825326160	9920	9920	9920	9920	2
405	20231130	124300	825306320	9920	9930	9930	9920	179
406	20231130	124200	823529120	9920	9920	9920	9920	0
407	20231130	124100	823529120	9920	9920	9920	9920	241
408	20231130	124000	821138400	9920	9940	9940	9920	35
409	20231130	123900	820790650	9920	9920	9920	9920	0
410	20231130	123800	820790650	9920	9940	9940	9920	3493
411	20231130	123700	786109090	9930	9930	9930	9930	1
412	20231130	123600	786099160	9940	9940	9940	9930	3
413	20231130	123500	786069350	9940	9940	9940	9940	15
414	20231130	123400	785920250	9940	9940	9940	9940	967
415	20231130	123300	776308270	9940	9940	9940	9940	0
416	20231130	123200	776308270	9940	9940	9940	9940	200
417	20231130	123100	774320270	9950	9950	9950	9950	40
418	20231130	123000	773922270	9950	9950	9950	9950	28
419	20231130	122900	773643670	9930	9930	9930	9930	0
420	20231130	122800	773643670	9930	9930	9930	9930	0
421	20231130	122700	773643670	9930	9930	9930	9930	0
422	20231130	122600	773643670	9930	9940	9940	9930	207
423	20231130	122500	771586110	9940	9940	9940	9940	1
424	20231130	122400	771576170	9930	9930	9930	9930	102
425	20231130	122300	770563310	9930	9930	9930	9930	100
426	20231130	122200	769570310	9930	9930	9930	9930	38
427	20231130	122100	769192970	9930	9930	9930	9930	3
428	20231130	122000	769163180	9950	9950	9950	9930	69
429	20231130	121900	768477120	9930	9930	9930	9930	103
430	20231130	121800	767454330	9930	9950	9950	9930	122
431	20231130	121700	766242800	9930	9930	9930	9930	6
432	20231130	121600	766183220	9930	9930	9930	9930	91
433	20231130	121500	765279590	9950	9940	9950	9930	768
434	20231130	121400	757648080	9940	9940	9940	9940	50
435	20231130	121300	757151080	9940	9950	9950	9940	825
436	20231130	121200	748950280	9950	9950	9950	9940	106
437	20231130	121100	747896040	9940	9940	9940	9940	452
438	20231130	121000	743403160	9940	9950	9950	9940	51
439	20231130	120900	742895950	9940	9940	9940	9940	3
440	20231130	120800	742866130	9950	9950	9950	9950	2
441	20231130	120700	742846230	9960	9960	9960	9960	0
442	20231130	120600	742846230	9960	9950	9960	9950	1006
443	20231130	120500	732826570	9960	9960	9960	9960	0
444	20231130	120400	732826570	9960	9960	9960	9940	248
445	20231130	120300	730360320	9940	9940	9940	9940	1
446	20231130	120200	730350380	9960	9960	9960	9960	0
447	20231130	120100	730350380	9960	9960	9960	9960	100
448	20231130	120000	729354380	9960	9960	9960	9950	234
449	20231130	115900	727023790	9960	9960	9960	9960	0
450	20231130	115800	727023790	9960	9960	9960	9960	0
451	20231130	115700	727023790	9960	9960	9960	9960	0
452	20231130	115600	727023790	9960	9950	9960	9950	101
453	20231130	115500	726018830	9950	9930	9950	9930	19
454	20231130	115400	725829820	9930	9930	9930	9930	0
455	20231130	115300	725829820	9930	9930	9930	9930	300
456	20231130	115200	722850820	9950	9950	9950	9950	0
457	20231130	115100	722850820	9950	9950	9950	9950	500
458	20231130	115000	717875820	9950	9940	9950	9930	505
459	20231130	114900	712857360	9940	9940	9940	9940	2
460	20231130	114800	712837480	9960	9950	9960	9940	75
461	20231130	114700	712091230	9950	9950	9960	9950	11
462	20231130	114600	711981770	9950	9950	9950	9950	69
463	20231130	114500	711295220	9950	9950	9960	9950	474
464	20231130	114400	706578910	9940	9940	9940	9940	82
465	20231130	114300	705763830	9940	9940	9940	9940	80
466	20231130	114200	704968630	9940	9950	9950	9940	108
467	20231130	114100	703895060	9960	9950	9960	9950	408
468	20231130	114000	699835450	9950	9950	9950	9950	2
469	20231130	113900	699815550	9950	9950	9960	9950	726
470	20231130	113800	692591830	9950	9950	9950	9950	53
471	20231130	113700	692064480	9940	9940	9940	9940	31
472	20231130	113600	691756340	9930	9930	9930	9930	0
473	20231130	113500	691756340	9930	9930	9930	9930	161
474	20231130	113400	690157610	9930	9930	9930	9930	110
475	20231130	113300	689065310	9930	9930	9930	9930	4
476	20231130	113200	689025590	9930	9930	9930	9930	775
477	20231130	113100	681329840	9930	9950	9950	9930	308
478	20231130	113000	678270240	9950	9950	9950	9950	430
479	20231130	112900	673991740	9940	9940	9940	9940	0
480	20231130	112800	673991740	9940	9940	9940	9940	114
481	20231130	112700	672858580	9930	9930	9930	9930	0
482	20231130	112600	672858580	9930	9930	9930	9930	7
483	20231130	112500	672789070	9940	9930	9940	9930	57
484	20231130	112400	672222530	9930	9940	9940	9930	56
485	20231130	112300	671666350	9930	9930	9930	9930	0
486	20231130	112200	671666350	9930	9930	9930	9930	0
487	20231130	112100	671666350	9930	9930	9930	9930	27
488	20231130	112000	671398240	9920	9920	9920	9920	0
489	20231130	111900	671398240	9920	9920	9920	9920	202
490	20231130	111800	669394400	9930	9940	9940	9920	1741
491	20231130	111700	652093660	9950	9940	9950	9940	37
492	20231130	111600	651725770	9950	9940	9950	9940	532
493	20231130	111500	646432390	9940	9930	9940	9930	1814
494	20231130	111400	628409260	9930	9930	9930	9930	3
495	20231130	111300	628379470	9930	9930	9930	9930	2
496	20231130	111200	628359610	9930	9930	9930	9930	1
497	20231130	111100	628349680	9930	9930	9930	9930	0
498	20231130	111000	628349680	9930	9930	9930	9930	575
499	20231130	110900	622639930	9930	9930	9930	9930	23
500	20231130	110800	622411540	9930	9930	9930	9930	1
501	20231130	110700	622401610	9920	9930	9930	9920	211
502	20231130	110600	620308380	9930	9930	9930	9930	31
503	20231130	110500	620000550	9920	9920	9920	9920	0
504	20231130	110400	620000550	9920	9920	9920	9920	706
505	20231130	110300	612997030	9920	9920	9920	9920	269
506	20231130	110200	610328550	9920	9920	9920	9910	344
507	20231130	110100	606918070	9920	9920	9920	9920	6
508	20231130	110000	606858550	9920	9920	9920	9920	145
509	20231130	105900	605420150	9920	9910	9920	9910	65
510	20231130	105800	604775960	9920	9920	9920	9920	201
511	20231130	105700	602782040	9910	9920	9920	9910	243
512	20231130	105600	600373880	9920	9920	9920	9920	204
513	20231130	105500	598350200	9920	9920	9920	9920	4
514	20231130	105400	598310520	9910	9920	9920	9910	103
515	20231130	105300	597289770	9920	9920	9920	9920	1
516	20231130	105200	597279850	9920	9920	9920	9920	620
517	20231130	105100	591129450	9920	9920	9920	9920	15
518	20231130	105000	590980650	9920	9920	9920	9920	0
519	20231130	104900	590980650	9920	9920	9920	9920	123
520	20231130	104800	589760490	9920	9920	9920	9920	10
521	20231130	104700	589661290	9920	9920	9920	9920	11
522	20231130	104600	589552170	9910	9910	9910	9910	15
523	20231130	104500	589403520	9920	9920	9920	9910	96
524	20231130	104400	588451300	9920	9910	9920	9910	7
525	20231130	104300	588381910	9910	9910	9920	9910	72
526	20231130	104200	587668340	9910	9910	9910	9910	0
527	20231130	104100	587668340	9910	9910	9910	9910	35
528	20231130	104000	587321490	9910	9910	9920	9910	78
529	20231130	103900	586548500	9910	9910	9920	9910	396
530	20231130	103800	582622100	9910	9920	9920	9910	367
531	20231130	103700	578983060	9920	9920	9920	9920	0
532	20231130	103600	578983060	9920	9920	9920	9920	4
533	20231130	103500	578943380	9910	9910	9910	9910	100
534	20231130	103400	577952380	9910	9910	9920	9910	707
535	20231130	103300	570941960	9920	9920	9920	9920	1071
536	20231130	103200	560317640	9920	9920	9920	9920	1516
537	20231130	103100	545278920	9920	9920	9920	9920	100
538	20231130	103000	544286920	9910	9910	9910	9910	92
539	20231130	102900	543375200	9900	9910	9910	9900	792
540	20231130	102800	535527520	9910	9910	9920	9910	241
541	20231130	102700	533136960	9910	9910	9920	9910	363
542	20231130	102600	529539610	9920	9920	9920	9920	10
543	20231130	102500	529440410	9920	9920	9920	9920	3
544	20231130	102400	529410650	9910	9920	9920	9910	128
545	20231130	102300	528141880	9910	9900	9910	9900	182
546	20231130	102200	526338560	9900	9900	9910	9900	472
547	20231130	102100	521662960	9910	9900	9910	9900	742
548	20231130	102000	514309990	9900	9910	9910	9900	1282
549	20231130	101900	501607330	9910	9910	9910	9910	76
550	20231130	101800	500854170	9920	9910	9920	9910	52
551	20231130	101700	500338830	9910	9910	9910	9910	0
552	20231130	101600	500338830	9910	9910	9910	9910	0
553	20231130	101500	500338830	9910	9910	9920	9910	10
554	20231130	101400	500239710	9910	9910	9920	9910	98
555	20231130	101300	499268500	9900	9900	9910	9900	328
556	20231130	101200	496018080	9910	9910	9910	9900	961
557	20231130	101100	486495480	9910	9910	9920	9910	3
558	20231130	101000	486465740	9920	9920	9920	9920	4
559	20231130	100900	486426060	9910	9910	9910	9910	117
560	20231130	100800	485266590	9910	9920	9920	9910	2
561	20231130	100700	485246760	9910	9910	9910	9910	634
562	20231130	100600	478963820	9910	9900	9910	9900	35
563	20231130	100500	478616990	9910	9910	9910	9900	651
564	20231130	100400	472171250	9910	9910	9910	9900	1061
565	20231130	100300	461667030	9910	9910	9910	9910	574
566	20231130	100200	455978690	9910	9920	9920	9910	176
567	20231130	100100	454233980	9920	9910	9920	9900	1420
568	20231130	100000	440161940	9900	9910	9910	9900	1046
569	20231130	095900	429806500	9910	9910	9910	9900	554
570	20231130	095800	424316400	9910	9910	9910	9900	445
571	20231130	095700	419906470	9900	9900	9900	9900	0
572	20231130	095600	419906470	9900	9920	9920	9900	782
573	20231130	095500	412156400	9910	9910	9920	9910	198
574	20231130	095400	410194190	9920	9920	9920	9910	23
575	20231130	095300	409966100	9920	9920	9920	9910	210
576	20231130	095200	407883380	9910	9920	9920	9910	690
577	20231130	095100	401045060	9920	9920	9920	9920	22
578	20231130	095000	400826820	9910	9910	9930	9910	28
579	20231130	094900	400549120	9930	9910	9930	9910	73
580	20231130	094800	399825650	9910	9920	9930	9910	579
581	20231130	094700	394084960	9920	9910	9920	9910	14
582	20231130	094600	393946180	9910	9910	9910	9910	2
583	20231130	094500	393926360	9920	9920	9920	9910	24
584	20231130	094400	393688320	9920	9910	9920	9910	142
585	20231130	094300	392280980	9920	9920	9920	9910	417
586	20231130	094200	388147340	9920	9920	9920	9920	25
587	20231130	094100	387899340	9920	9930	9930	9920	77
588	20231130	094000	387134760	9930	9910	9930	9900	2739
589	20231130	093900	359972840	9900	9900	9920	9900	605
590	20231130	093800	353978330	9910	9910	9910	9910	868
591	20231130	093700	345376450	9900	9900	9910	9900	137
592	20231130	093600	344020110	9890	9920	9920	9890	3921
593	20231130	093500	305213030	9920	9900	9920	9900	48
594	20231130	093400	304737420	9900	9900	9900	9900	0
595	20231130	093300	304737420	9900	9890	9910	9890	572
596	20231130	093200	299074360	9900	9910	9910	9900	1664
597	20231130	093100	282597900	9900	9910	9910	9900	444
598	20231130	093000	278199190	9910	9900	9910	9900	122
599	20231130	092900	276990180	9910	9900	9910	9900	26
600	20231130	092800	276732530	9910	9910	9910	9900	154
601	20231130	092700	275207750	9910	9900	9910	9900	1172
602	20231130	092600	263604420	9900	9900	9900	9900	1756
603	20231130	092500	246220020	9910	9910	9920	9900	296
604	20231130	092400	243288470	9920	9910	9920	9910	97
605	20231130	092300	242326590	9910	9910	9910	9900	308
606	20231130	092200	239275560	9910	9890	9910	9890	1370
607	20231130	092100	225716650	9890	9900	9910	9890	1563
608	20231130	092000	210246800	9910	9920	9920	9910	527
609	20231130	091900	205023440	9920	9910	9920	9910	555
610	20231130	091800	199520990	9900	9920	9930	9900	2700
611	20231130	091700	172770630	9920	9920	9920	9910	86
612	20231130	091600	171917690	9920	9920	9920	9920	957
613	20231130	091500	162424250	9930	9930	9940	9930	1167
614	20231130	091400	150829480	9930	9940	9940	9930	38
615	20231130	091300	150452130	9940	9940	9940	9940	14
616	20231130	091200	150312970	9940	9920	9940	9920	441
617	20231130	091100	145931240	9930	9930	9930	9920	924
618	20231130	091000	136757960	9930	9950	9950	9930	714
619	20231130	090900	129662580	9950	9960	9960	9950	172
620	20231130	090800	127951080	9960	9950	9960	9950	46
621	20231130	090700	127493320	9950	9950	9960	9940	352
622	20231130	090600	123991970	9960	9950	9970	9920	1701
623	20231130	090500	107087330	9930	9960	9960	9930	1276
624	20231130	090400	94392200	9970	9980	9980	9970	121
625	20231130	090300	93185800	9980	9970	9980	9960	236
626	20231130	090200	90833340	9970	9940	9990	9930	2398
627	20231130	090100	66951610	9950	9950	9960	9940	2434
628	20231130	090000	42728060	9950	9880	9950	9880	4214