KissMeData/119860/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201100	828365490	11770	11770	11770	11770	12301
3	20231130	201000	828365490	11770	11770	11770	11770	0
4	20231130	200900	828365490	11770	11770	11770	11770	0
5	20231130	200800	828365490	11770	11770	11770	11770	0
6	20231130	200700	828365490	11770	11770	11770	11770	0
7	20231130	200600	828365490	11770	11770	11770	11770	0
8	20231130	200500	828365490	11770	11770	11770	11770	0
9	20231130	200400	828365490	11770	11770	11770	11770	0
10	20231130	200300	828365490	11770	11770	11770	11770	0
11	20231130	200200	828365490	11770	11770	11770	11770	0
12	20231130	200100	828365490	11770	11770	11770	11770	0
13	20231130	200000	828365490	11770	11770	11770	11770	0
14	20231130	195900	828365490	11770	11770	11770	11770	0
15	20231130	195800	828365490	11770	11770	11770	11770	0
16	20231130	195700	828365490	11770	11770	11770	11770	0
17	20231130	195600	828365490	11770	11770	11770	11770	0
18	20231130	195500	828365490	11770	11770	11770	11770	0
19	20231130	195400	828365490	11770	11770	11770	11770	0
20	20231130	195300	828365490	11770	11770	11770	11770	0
21	20231130	195200	828365490	11770	11770	11770	11770	0
22	20231130	195100	828365490	11770	11770	11770	11770	0
23	20231130	195000	828365490	11770	11770	11770	11770	0
24	20231130	194900	828365490	11770	11770	11770	11770	0
25	20231130	194800	828365490	11770	11770	11770	11770	0
26	20231130	194700	828365490	11770	11770	11770	11770	0
27	20231130	194600	828365490	11770	11770	11770	11770	0
28	20231130	194500	828365490	11770	11770	11770	11770	0
29	20231130	194400	828365490	11770	11770	11770	11770	0
30	20231130	194300	828365490	11770	11770	11770	11770	0
31	20231130	194200	828365490	11770	11770	11770	11770	0
32	20231130	194100	828365490	11770	11770	11770	11770	12301
33	20231130	194000	828365490	11770	11770	11770	11770	0
34	20231130	193900	828365490	11770	11770	11770	11770	0
35	20231130	193800	828365490	11770	11770	11770	11770	0
36	20231130	193700	828365490	11770	11770	11770	11770	0
37	20231130	193600	828365490	11770	11770	11770	11770	0
38	20231130	193500	828365490	11770	11770	11770	11770	0
39	20231130	193400	828365490	11770	11770	11770	11770	0
40	20231130	193300	828365490	11770	11770	11770	11770	0
41	20231130	193200	828365490	11770	11770	11770	11770	0
42	20231130	193100	828365490	11770	11770	11770	11770	0
43	20231130	193000	828365490	11770	11770	11770	11770	0
44	20231130	192900	828365490	11770	11770	11770	11770	0
45	20231130	192800	828365490	11770	11770	11770	11770	0
46	20231130	192700	828365490	11770	11770	11770	11770	0
47	20231130	192600	828365490	11770	11770	11770	11770	0
48	20231130	192500	828365490	11770	11770	11770	11770	0
49	20231130	192400	828365490	11770	11770	11770	11770	0
50	20231130	192300	828365490	11770	11770	11770	11770	0
51	20231130	192200	828365490	11770	11770	11770	11770	0
52	20231130	192100	828365490	11770	11770	11770	11770	0
53	20231130	192000	828365490	11770	11770	11770	11770	0
54	20231130	191900	828365490	11770	11770	11770	11770	0
55	20231130	191800	828365490	11770	11770	11770	11770	0
56	20231130	191700	828365490	11770	11770	11770	11770	0
57	20231130	191600	828365490	11770	11770	11770	11770	0
58	20231130	191500	828365490	11770	11770	11770	11770	0
59	20231130	191400	828365490	11770	11770	11770	11770	0
60	20231130	191300	828365490	11770	11770	11770	11770	0
61	20231130	191200	828365490	11770	11770	11770	11770	0
62	20231130	191100	828365490	11770	11770	11770	11770	12301
63	20231130	191000	828365490	11770	11770	11770	11770	0
64	20231130	190900	828365490	11770	11770	11770	11770	0
65	20231130	190800	828365490	11770	11770	11770	11770	0
66	20231130	190700	828365490	11770	11770	11770	11770	0
67	20231130	190600	828365490	11770	11770	11770	11770	0
68	20231130	190500	828365490	11770	11770	11770	11770	0
69	20231130	190400	828365490	11770	11770	11770	11770	0
70	20231130	190300	828365490	11770	11770	11770	11770	0
71	20231130	190200	828365490	11770	11770	11770	11770	0
72	20231130	190100	828365490	11770	11770	11770	11770	0
73	20231130	190000	828365490	11770	11770	11770	11770	0
74	20231130	185900	828365490	11770	11770	11770	11770	0
75	20231130	185800	828365490	11770	11770	11770	11770	0
76	20231130	185700	828365490	11770	11770	11770	11770	0
77	20231130	185600	828365490	11770	11770	11770	11770	0
78	20231130	185500	828365490	11770	11770	11770	11770	0
79	20231130	185400	828365490	11770	11770	11770	11770	0
80	20231130	185300	828365490	11770	11770	11770	11770	0
81	20231130	185200	828365490	11770	11770	11770	11770	0
82	20231130	185100	828365490	11770	11770	11770	11770	0
83	20231130	185000	828365490	11770	11770	11770	11770	0
84	20231130	184900	828365490	11770	11770	11770	11770	0
85	20231130	184800	828365490	11770	11770	11770	11770	0
86	20231130	184700	828365490	11770	11770	11770	11770	0
87	20231130	184600	828365490	11770	11770	11770	11770	0
88	20231130	184500	828365490	11770	11770	11770	11770	0
89	20231130	184400	828365490	11770	11770	11770	11770	0
90	20231130	184300	828365490	11770	11770	11770	11770	0
91	20231130	184200	828365490	11770	11770	11770	11770	0
92	20231130	184100	828365490	11770	11770	11770	11770	12301
93	20231130	184000	828365490	11770	11770	11770	11770	0
94	20231130	183900	828365490	11770	11770	11770	11770	0
95	20231130	183800	828365490	11770	11770	11770	11770	0
96	20231130	183700	828365490	11770	11770	11770	11770	0
97	20231130	183600	828365490	11770	11770	11770	11770	0
98	20231130	183500	828365490	11770	11770	11770	11770	0
99	20231130	183400	828365490	11770	11770	11770	11770	0
100	20231130	183300	828365490	11770	11770	11770	11770	0
101	20231130	183200	828365490	11770	11770	11770	11770	0
102	20231130	183100	828365490	11770	11770	11770	11770	0
103	20231130	183000	828365490	11770	11770	11770	11770	0
104	20231130	182900	828365490	11770	11770	11770	11770	0
105	20231130	182800	828365490	11770	11770	11770	11770	0
106	20231130	182700	828365490	11770	11770	11770	11770	0
107	20231130	182600	828365490	11770	11770	11770	11770	0
108	20231130	182500	828365490	11770	11770	11770	11770	0
109	20231130	182400	828365490	11770	11770	11770	11770	0
110	20231130	182300	828365490	11770	11770	11770	11770	0
111	20231130	182200	828365490	11770	11770	11770	11770	0
112	20231130	182100	828365490	11770	11770	11770	11770	0
113	20231130	182000	828365490	11770	11770	11770	11770	0
114	20231130	181900	828365490	11770	11770	11770	11770	0
115	20231130	181800	828365490	11770	11770	11770	11770	0
116	20231130	181700	828365490	11770	11770	11770	11770	0
117	20231130	181600	828365490	11770	11770	11770	11770	0
118	20231130	181500	828365490	11770	11770	11770	11770	0
119	20231130	181400	828365490	11770	11770	11770	11770	0
120	20231130	181300	828365490	11770	11770	11770	11770	0
121	20231130	181200	828365490	11770	11770	11770	11770	0
122	20231130	181100	828365490	11770	11770	11770	11770	12301
123	20231130	181000	828365490	11770	11770	11770	11770	0
124	20231130	180900	828365490	11770	11770	11770	11770	0
125	20231130	180800	828365490	11770	11770	11770	11770	0
126	20231130	180700	828365490	11770	11770	11770	11770	0
127	20231130	180600	828365490	11770	11770	11770	11770	0
128	20231130	180500	828365490	11770	11770	11770	11770	0
129	20231130	180400	828365490	11770	11770	11770	11770	0
130	20231130	180300	828365490	11770	11770	11770	11770	0
131	20231130	180200	828365490	11770	11770	11770	11770	0
132	20231130	180100	828365490	11770	11770	11770	11770	0
133	20231130	180000	828365490	11770	11770	11770	11770	0
134	20231130	175900	828365490	11770	11770	11770	11770	0
135	20231130	175800	828365490	11770	11770	11770	11770	0
136	20231130	175700	828365490	11770	11770	11770	11770	0
137	20231130	175600	828365490	11770	11770	11770	11770	0
138	20231130	175500	828365490	11770	11770	11770	11770	0
139	20231130	175400	828365490	11770	11770	11770	11770	0
140	20231130	175300	828365490	11770	11770	11770	11770	0
141	20231130	175200	828365490	11770	11770	11770	11770	0
142	20231130	175100	828365490	11770	11770	11770	11770	0
143	20231130	175000	828365490	11770	11770	11770	11770	0
144	20231130	174900	828365490	11770	11770	11770	11770	0
145	20231130	174800	828365490	11770	11770	11770	11770	0
146	20231130	174700	828365490	11770	11770	11770	11770	0
147	20231130	174600	828365490	11770	11770	11770	11770	0
148	20231130	174500	828365490	11770	11770	11770	11770	0
149	20231130	174400	828365490	11770	11770	11770	11770	0
150	20231130	174300	828365490	11770	11770	11770	11770	0
151	20231130	174200	828365490	11770	11770	11770	11770	0
152	20231130	174100	828365490	11770	11770	11770	11770	12301
153	20231130	174000	828365490	11770	11770	11770	11770	0
154	20231130	173900	828365490	11770	11770	11770	11770	0
155	20231130	173800	828365490	11770	11770	11770	11770	0
156	20231130	173700	828365490	11770	11770	11770	11770	0
157	20231130	173600	828365490	11770	11770	11770	11770	0
158	20231130	173500	828365490	11770	11770	11770	11770	0
159	20231130	173400	828365490	11770	11770	11770	11770	0
160	20231130	173300	828365490	11770	11770	11770	11770	0
161	20231130	173200	828365490	11770	11770	11770	11770	0
162	20231130	173100	828365490	11770	11770	11770	11770	0
163	20231130	173000	828365490	11770	11770	11770	11770	0
164	20231130	172900	828365490	11770	11770	11770	11770	0
165	20231130	172800	828365490	11770	11770	11770	11770	0
166	20231130	172700	828365490	11770	11770	11770	11770	0
167	20231130	172600	828365490	11770	11770	11770	11770	0
168	20231130	172500	828365490	11770	11770	11770	11770	0
169	20231130	172400	828365490	11770	11770	11770	11770	0
170	20231130	172300	828365490	11770	11770	11770	11770	0
171	20231130	172200	828365490	11770	11770	11770	11770	0
172	20231130	172100	828365490	11770	11770	11770	11770	0
173	20231130	172000	828365490	11770	11770	11770	11770	0
174	20231130	171900	828365490	11770	11770	11770	11770	0
175	20231130	171800	828365490	11770	11770	11770	11770	0
176	20231130	171700	828365490	11770	11770	11770	11770	0
177	20231130	171600	828365490	11770	11770	11770	11770	0
178	20231130	171500	828365490	11770	11770	11770	11770	0
179	20231130	171400	828365490	11770	11770	11770	11770	0
180	20231130	171300	828365490	11770	11770	11770	11770	0
181	20231130	171200	828365490	11770	11770	11770	11770	0
182	20231130	171100	828365490	11770	11770	11770	11770	12301
183	20231130	171000	828365490	11770	11770	11770	11770	0
184	20231130	170900	828365490	11770	11770	11770	11770	0
185	20231130	170800	828365490	11770	11770	11770	11770	0
186	20231130	170700	828365490	11770	11770	11770	11770	0
187	20231130	170600	828365490	11770	11770	11770	11770	0
188	20231130	170500	828365490	11770	11770	11770	11770	0
189	20231130	170400	828365490	11770	11770	11770	11770	0
190	20231130	170300	828365490	11770	11770	11770	11770	0
191	20231130	170200	828365490	11770	11770	11770	11770	0
192	20231130	170100	828365490	11770	11770	11770	11770	0
193	20231130	170000	828365490	11770	11770	11770	11770	0
194	20231130	165900	828365490	11770	11770	11770	11770	0
195	20231130	165800	828365490	11770	11770	11770	11770	0
196	20231130	165700	828365490	11770	11770	11770	11770	0
197	20231130	165600	828365490	11770	11770	11770	11770	0
198	20231130	165500	828365490	11770	11770	11770	11770	0
199	20231130	165400	828365490	11770	11770	11770	11770	0
200	20231130	165300	828365490	11770	11770	11770	11770	0
201	20231130	165200	828365490	11770	11770	11770	11770	0
202	20231130	165100	828365490	11770	11770	11770	11770	0
203	20231130	165000	828365490	11770	11770	11770	11770	0
204	20231130	164900	828365490	11770	11770	11770	11770	0
205	20231130	164800	828365490	11770	11770	11770	11770	0
206	20231130	164700	828365490	11770	11770	11770	11770	0
207	20231130	164600	828365490	11770	11770	11770	11770	0
208	20231130	164500	828365490	11770	11770	11770	11770	0
209	20231130	164400	828365490	11770	11770	11770	11770	0
210	20231130	164300	828365490	11770	11770	11770	11770	0
211	20231130	164200	828365490	11770	11770	11770	11770	0
212	20231130	164100	828365490	11770	11770	11770	11770	12301
213	20231130	164000	828365490	11770	11770	11770	11770	0
214	20231130	163900	828365490	11770	11770	11770	11770	0
215	20231130	163800	828365490	11770	11770	11770	11770	0
216	20231130	163700	828365490	11770	11770	11770	11770	0
217	20231130	163600	828365490	11770	11770	11770	11770	0
218	20231130	163500	828365490	11770	11770	11770	11770	0
219	20231130	163400	828365490	11770	11770	11770	11770	0
220	20231130	163300	828365490	11770	11770	11770	11770	0
221	20231130	163200	828365490	11770	11770	11770	11770	0
222	20231130	163100	828365490	11770	11770	11770	11770	0
223	20231130	163000	828365490	11770	11770	11770	11770	0
224	20231130	162900	828365490	11770	11770	11770	11770	0
225	20231130	162800	828365490	11770	11770	11770	11770	0
226	20231130	162700	828365490	11770	11770	11770	11770	0
227	20231130	162600	828365490	11770	11770	11770	11770	0
228	20231130	162500	828365490	11770	11770	11770	11770	0
229	20231130	162400	828365490	11770	11770	11770	11770	0
230	20231130	162300	828365490	11770	11770	11770	11770	0
231	20231130	162200	828365490	11770	11770	11770	11770	0
232	20231130	162100	828365490	11770	11770	11770	11770	0
233	20231130	162000	828365490	11770	11770	11770	11770	0
234	20231130	161900	828365490	11770	11770	11770	11770	0
235	20231130	161800	828365490	11770	11770	11770	11770	0
236	20231130	161700	828365490	11770	11770	11770	11770	0
237	20231130	161600	828365490	11770	11770	11770	11770	0
238	20231130	161500	828365490	11770	11770	11770	11770	0
239	20231130	161400	828365490	11770	11770	11770	11770	0
240	20231130	161300	828365490	11770	11770	11770	11770	0
241	20231130	161200	828365490	11770	11770	11770	11770	0
242	20231130	161100	828365490	11770	11770	11770	11770	12301
243	20231130	161000	828365490	11770	11770	11770	11770	0
244	20231130	160900	828365490	11770	11770	11770	11770	0
245	20231130	160800	828365490	11770	11770	11770	11770	0
246	20231130	160700	828365490	11770	11770	11770	11770	0
247	20231130	160600	828365490	11770	11770	11770	11770	0
248	20231130	160500	828365490	11770	11770	11770	11770	0
249	20231130	160400	828365490	11770	11770	11770	11770	0
250	20231130	160300	828365490	11770	11770	11770	11770	0
251	20231130	160200	828365490	11770	11770	11770	11770	0
252	20231130	160100	828365490	11770	11770	11770	11770	0
253	20231130	160000	828365490	11770	11770	11770	11770	0
254	20231130	155900	828365490	11770	11770	11770	11770	0
255	20231130	155800	828365490	11770	11770	11770	11770	0
256	20231130	155700	828365490	11770	11770	11770	11770	0
257	20231130	155600	828365490	11770	11770	11770	11770	0
258	20231130	155500	828365490	11770	11770	11770	11770	0
259	20231130	155400	828365490	11770	11770	11770	11770	0
260	20231130	155300	828365490	11770	11770	11770	11770	0
261	20231130	155200	828365490	11770	11770	11770	11770	0
262	20231130	155100	828365490	11770	11770	11770	11770	0
263	20231130	155000	828365490	11770	11770	11770	11770	0
264	20231130	154900	828365490	11770	11770	11770	11770	0
265	20231130	154800	828365490	11770	11770	11770	11770	0
266	20231130	154700	828365490	11770	11770	11770	11770	0
267	20231130	154600	828365490	11770	11770	11770	11770	0
268	20231130	154500	828365490	11770	11770	11770	11770	0
269	20231130	154400	828365490	11770	11770	11770	11770	0
270	20231130	154300	828365490	11770	11770	11770	11770	0
271	20231130	154200	828365490	11770	11770	11770	11770	0
272	20231130	154100	828365490	11770	11770	11770	11770	12301
273	20231130	154000	828365490	11770	11770	11770	11770	0
274	20231130	153900	828365490	11770	11770	11770	11770	0
275	20231130	153800	828365490	11770	11770	11770	11770	0
276	20231130	153700	828365490	11770	11770	11770	11770	0
277	20231130	153600	828365490	11770	11770	11770	11770	0
278	20231130	153500	828365490	11770	11770	11770	11770	0
279	20231130	153400	828365490	11770	11770	11770	11770	0
280	20231130	153300	828365490	11770	11770	11770	11770	0
281	20231130	153200	828365490	11770	11770	11770	11770	0
282	20231130	153100	828365490	11770	11770	11770	11770	0
283	20231130	153000	828365490	11770	11770	11770	11770	12301
284	20231130	152900	683582720	11660	11660	11660	11660	0
285	20231130	152800	683582720	11660	11660	11660	11660	0
286	20231130	152700	683582720	11660	11660	11660	11660	0
287	20231130	152600	683582720	11660	11660	11660	11660	0
288	20231130	152500	683582720	11660	11660	11660	11660	0
289	20231130	152400	683582720	11660	11660	11660	11660	0
290	20231130	152300	683582720	11660	11660	11660	11660	0
291	20231130	152200	683582720	11660	11660	11660	11660	0
292	20231130	152100	683582720	11660	11660	11660	11660	0
293	20231130	152000	683582720	11660	11660	11660	11660	0
294	20231130	151900	683582720	11660	11570	11660	11550	1132
295	20231130	151800	670500140	11660	11670	11670	11550	2386
296	20231130	151700	642869800	11590	11600	11680	11570	638
297	20231130	151600	635469450	11600	11650	11690	11600	434
298	20231130	151500	630414930	11650	11690	11690	11650	344
299	20231130	151400	626403770	11650	11690	11690	11650	407
300	20231130	151300	621658500	11690	11640	11690	11610	765
301	20231130	151200	612742520	11600	11650	11650	11600	294
302	20231130	151100	609320460	11650	11650	11680	11650	562
303	20231130	151000	602772650	11650	11680	11680	11650	316
304	20231130	150900	599085970	11660	11680	11680	11660	680
305	20231130	150800	591150460	11670	11670	11670	11670	1
306	20231130	150700	591138790	11680	11660	11680	11600	2534
307	20231130	150600	561686020	11640	11640	11640	11640	21
308	20231130	150500	561441580	11630	11640	11660	11630	610
309	20231130	150400	554338730	11660	11660	11660	11640	66
310	20231130	150300	553569550	11640	11650	11650	11640	200
311	20231130	150200	551239630	11650	11660	11660	11650	260
312	20231130	150100	548208660	11670	11670	11670	11670	0
313	20231130	150000	548208660	11670	11660	11670	11660	93
314	20231130	145900	547123900	11660	11660	11670	11660	49
315	20231130	145800	546552520	11650	11650	11650	11650	19
316	20231130	145700	546331170	11650	11650	11650	11650	19
317	20231130	145600	546109820	11670	11650	11670	11650	66
318	20231130	145500	545340020	11650	11650	11650	11650	21
319	20231130	145400	545095370	11650	11650	11650	11650	40
320	20231130	145300	544629370	11650	11660	11660	11650	422
321	20231130	145200	539711990	11670	11670	11670	11670	20
322	20231130	145100	539478590	11660	11660	11660	11660	200
323	20231130	145000	537146590	11660	11660	11660	11660	1
324	20231130	144900	537134930	11660	11660	11660	11660	121
325	20231130	144800	535724070	11660	11660	11660	11660	220
326	20231130	144700	533158870	11660	11660	11660	11660	20
327	20231130	144600	532925670	11660	11670	11670	11660	822
328	20231130	144500	523333330	11670	11680	11680	11670	201
329	20231130	144400	520986930	11680	11680	11680	11680	146
330	20231130	144300	519281650	11670	11700	11700	11670	702
331	20231130	144200	511076120	11710	11710	11710	11710	0
332	20231130	144100	511076120	11710	11710	11710	11710	0
333	20231130	144000	511076120	11710	11710	11710	11710	1
334	20231130	143900	511064410	11710	11710	11710	11710	1
335	20231130	143800	511052700	11710	11710	11710	11710	0
336	20231130	143700	511052700	11710	11710	11710	11710	0
337	20231130	143600	511052700	11710	11710	11710	11710	21
338	20231130	143500	510806790	11700	11700	11700	11700	1
339	20231130	143400	510795090	11700	11700	11700	11700	0
340	20231130	143300	510795090	11700	11700	11700	11700	0
341	20231130	143200	510795090	11700	11700	11700	11700	217
342	20231130	143100	508256190	11700	11700	11700	11700	38
343	20231130	143000	507811590	11700	11700	11700	11700	1
344	20231130	142900	507799890	11700	11690	11700	11690	52
345	20231130	142800	507191500	11690	11690	11690	11690	85
346	20231130	142700	506197850	11690	11690	11690	11690	0
347	20231130	142600	506197850	11690	11690	11690	11690	20
348	20231130	142500	505964050	11680	11690	11690	11680	1568
349	20231130	142400	487644140	11690	11690	11690	11690	0
350	20231130	142300	487644140	11690	11690	11690	11690	0
351	20231130	142200	487644140	11690	11700	11700	11690	67
352	20231130	142100	486860570	11720	11710	11720	11700	301
353	20231130	142000	483337710	11710	11710	11710	11710	300
354	20231130	141900	479824710	11690	11690	11690	11690	0
355	20231130	141800	479824710	11690	11690	11690	11690	0
356	20231130	141700	479824710	11690	11690	11690	11690	0
357	20231130	141600	479824710	11690	11690	11690	11690	0
358	20231130	141500	479824710	11690	11690	11690	11690	0
359	20231130	141400	479824710	11690	11690	11690	11690	150
360	20231130	141300	478071210	11690	11690	11690	11690	556
361	20231130	141200	471571570	11690	11690	11690	11690	300
362	20231130	141100	468064570	11690	11690	11730	11690	601
363	20231130	141000	461038840	11720	11720	11720	11720	178
364	20231130	140900	458952680	11730	11730	11730	11730	362
365	20231130	140800	454706420	11740	11740	11740	11740	17
366	20231130	140700	454506840	11740	11740	11740	11740	1
367	20231130	140600	454495100	11740	11740	11740	11740	6
368	20231130	140500	454424660	11700	11700	11700	11700	0
369	20231130	140400	454424660	11700	11700	11700	11700	0
370	20231130	140300	454424660	11700	11730	11730	11700	398
371	20231130	140200	449758100	11730	11720	11730	11710	274
372	20231130	140100	446547750	11720	11720	11720	11720	0
373	20231130	140000	446547750	11720	11720	11720	11720	0
374	20231130	135900	446547750	11720	11720	11720	11720	0
375	20231130	135800	446547750	11720	11720	11720	11720	0
376	20231130	135700	446547750	11720	11720	11720	11720	0
377	20231130	135600	446547750	11720	11710	11720	11710	117
378	20231130	135500	445176840	11710	11710	11710	11710	1
379	20231130	135400	445165130	11710	11690	11710	11690	24
380	20231130	135300	444884460	11690	11690	11690	11690	0
381	20231130	135200	444884460	11690	11690	11690	11690	17
382	20231130	135100	444685730	11690	11690	11690	11690	0
383	20231130	135000	444685730	11690	11690	11690	11690	0
384	20231130	134900	444685730	11690	11690	11690	11690	0
385	20231130	134800	444685730	11690	11690	11690	11690	0
386	20231130	134700	444685730	11690	11690	11690	11690	0
387	20231130	134600	444685730	11690	11690	11690	11680	57
388	20231130	134500	444019600	11680	11690	11690	11680	13
389	20231130	134400	443867750	11690	11690	11690	11690	0
390	20231130	134300	443867750	11690	11690	11690	11690	0
391	20231130	134200	443867750	11690	11690	11690	11690	1
392	20231130	134100	443856060	11680	11680	11680	11680	0
393	20231130	134000	443856060	11680	11680	11680	11680	300
394	20231130	133900	440352060	11700	11700	11700	11700	0
395	20231130	133800	440352060	11700	11700	11700	11700	6
396	20231130	133700	440281860	11700	11700	11700	11700	0
397	20231130	133600	440281860	11700	11700	11700	11700	0
398	20231130	133500	440281860	11700	11700	11700	11700	0
399	20231130	133400	440281860	11700	11700	11700	11700	1
400	20231130	133300	440270160	11680	11680	11680	11680	0
401	20231130	133200	440270160	11680	11680	11680	11680	20
402	20231130	133100	440036560	11680	11680	11680	11680	12
403	20231130	133000	439896400	11680	11680	11680	11680	99
404	20231130	132900	438740080	11690	11680	11690	11680	6
405	20231130	132800	438669960	11690	11690	11690	11690	59
406	20231130	132700	437980250	11690	11690	11690	11690	139
407	20231130	132600	436355340	11690	11690	11690	11690	6
408	20231130	132500	436285200	11690	11690	11690	11690	5
409	20231130	132400	436226750	11690	11690	11690	11690	0
410	20231130	132300	436226750	11690	11690	11690	11690	0
411	20231130	132200	436226750	11690	11690	11690	11690	0
412	20231130	132100	436226750	11690	11690	11690	11690	30
413	20231130	132000	435876050	11690	11690	11690	11690	0
414	20231130	131900	435876050	11690	11690	11690	11690	10
415	20231130	131800	435759150	11710	11710	11710	11710	0
416	20231130	131700	435759150	11710	11710	11710	11710	0
417	20231130	131600	435759150	11710	11690	11710	11690	4
418	20231130	131500	435712330	11690	11690	11690	11690	252
419	20231130	131400	432766450	11690	11710	11710	11690	617
420	20231130	131300	425543540	11710	11710	11710	11710	33
421	20231130	131200	425157110	11710	11710	11710	11710	0
422	20231130	131100	425157110	11710	11720	11720	11710	42
423	20231130	131000	424665280	11710	11710	11710	11710	109
424	20231130	130900	423388890	11720	11720	11720	11720	4
425	20231130	130800	423342010	11720	11720	11720	11720	0
426	20231130	130700	423342010	11720	11720	11720	11720	0
427	20231130	130600	423342010	11720	11720	11720	11720	0
428	20231130	130500	423342010	11720	11720	11720	11720	0
429	20231130	130400	423342010	11720	11710	11720	11710	21
430	20231130	130300	423095900	11710	11730	11730	11710	223
431	20231130	130200	420484550	11720	11720	11720	11720	0
432	20231130	130100	420484550	11720	11720	11720	11720	0
433	20231130	130000	420484550	11720	11720	11720	11720	34
434	20231130	125900	420086070	11710	11710	11710	11710	2
435	20231130	125800	420062650	11740	11740	11740	11740	0
436	20231130	125700	420062650	11740	11720	11740	11720	31
437	20231130	125600	419698970	11720	11730	11730	11710	343
438	20231130	125500	415678760	11740	11730	11740	11730	52
439	20231130	125400	415068780	11730	11730	11730	11730	50
440	20231130	125300	414482280	11730	11730	11730	11730	0
441	20231130	125200	414482280	11730	11730	11730	11730	193
442	20231130	125100	412218390	11720	11720	11720	11720	25
443	20231130	125000	411925390	11730	11730	11730	11730	0
444	20231130	124900	411925390	11730	11730	11730	11730	0
445	20231130	124800	411925390	11730	11710	11730	11710	6
446	20231130	124700	411855110	11730	11730	11730	11730	0
447	20231130	124600	411855110	11730	11730	11730	11730	0
448	20231130	124500	411855110	11730	11720	11730	11710	66
449	20231130	124400	411081510	11710	11720	11720	11710	81
450	20231130	124300	410132270	11720	11720	11720	11720	0
451	20231130	124200	410132270	11720	11730	11730	11720	144
452	20231130	124100	408444580	11720	11720	11720	11720	90
453	20231130	124000	407389780	11720	11720	11720	11720	1
454	20231130	123900	407378060	11720	11720	11720	11720	42
455	20231130	123800	406885820	11720	11720	11720	11720	36
456	20231130	123700	406463900	11720	11720	11720	11720	0
457	20231130	123600	406463900	11720	11720	11720	11720	5
458	20231130	123500	406405300	11720	11720	11720	11720	0
459	20231130	123400	406405300	11720	11720	11720	11720	0
460	20231130	123300	406405300	11720	11720	11720	11720	0
461	20231130	123200	406405300	11720	11720	11720	11720	0
462	20231130	123100	406405300	11720	11720	11720	11720	0
463	20231130	123000	406405300	11720	11720	11720	11720	0
464	20231130	122900	406405300	11720	11720	11720	11720	92
465	20231130	122800	405327060	11720	11720	11720	11720	232
466	20231130	122700	402608020	11720	11720	11720	11720	40
467	20231130	122600	402139220	11730	11730	11730	11730	0
468	20231130	122500	402139220	11730	11730	11730	11730	167
469	20231130	122400	400180310	11730	11730	11730	11730	0
470	20231130	122300	400180310	11730	11730	11730	11730	200
471	20231130	122200	397834310	11740	11740	11740	11740	1
472	20231130	122100	397822570	11740	11740	11740	11740	158
473	20231130	122000	395967650	11740	11740	11750	11740	57
474	20231130	121900	395298460	11740	11740	11750	11740	212
475	20231130	121800	392808640	11750	11720	11750	11720	417
476	20231130	121700	387915520	11720	11720	11720	11720	21
477	20231130	121600	387669400	11720	11720	11720	11720	42
478	20231130	121500	387177160	11710	11710	11710	11710	100
479	20231130	121400	386006160	11710	11710	11710	11710	8
480	20231130	121300	385912480	11720	11710	11720	11710	4
481	20231130	121200	385865620	11710	11710	11710	11710	4
482	20231130	121100	385818780	11730	11730	11730	11730	0
483	20231130	121000	385818780	11730	11730	11730	11730	100
484	20231130	120900	384645780	11720	11720	11720	11720	209
485	20231130	120800	382196300	11710	11700	11710	11700	125
486	20231130	120700	380732600	11700	11700	11700	11700	0
487	20231130	120600	380732600	11700	11700	11700	11700	0
488	20231130	120500	380732600	11700	11700	11700	11700	3
489	20231130	120400	380697500	11700	11700	11700	11700	0
490	20231130	120300	380697500	11700	11700	11700	11700	108
491	20231130	120200	379433900	11710	11710	11710	11710	141
492	20231130	120100	377782790	11710	11710	11710	11710	5
493	20231130	120000	377724240	11720	11700	11720	11700	24
494	20231130	115900	377443250	11700	11710	11710	11690	32
495	20231130	115800	377069010	11720	11690	11720	11690	124
496	20231130	115700	375617770	11690	11690	11690	11690	7
497	20231130	115600	375535940	11700	11690	11700	11690	20
498	20231130	115500	375302090	11690	11710	11710	11690	93
499	20231130	115400	374213600	11710	11710	11710	11710	0
500	20231130	115300	374213600	11710	11710	11710	11710	18
501	20231130	115200	374002820	11710	11710	11710	11710	1
502	20231130	115100	373991110	11720	11710	11720	11710	51
503	20231130	115000	373393890	11710	11710	11710	11710	0
504	20231130	114900	373393890	11710	11710	11710	11710	63
505	20231130	114800	372656160	11710	11700	11710	11700	243
506	20231130	114700	369812690	11700	11700	11700	11700	0
507	20231130	114600	369812690	11700	11690	11700	11690	69
508	20231130	114500	369006040	11700	11700	11700	11690	67
509	20231130	114400	368222460	11710	11690	11720	11690	750
510	20231130	114300	359443780	11690	11690	11690	11690	13
511	20231130	114200	359291810	11690	11690	11690	11690	0
512	20231130	114100	359291810	11690	11690	11690	11690	33
513	20231130	114000	358906040	11690	11690	11690	11690	0
514	20231130	113900	358906040	11690	11690	11690	11690	180
515	20231130	113800	356801840	11690	11680	11690	11680	242
516	20231130	113700	353974000	11670	11670	11670	11670	100
517	20231130	113600	352807000	11670	11670	11670	11670	1
518	20231130	113500	352795330	11670	11670	11670	11670	0
519	20231130	113400	352795330	11670	11660	11670	11660	236
520	20231130	113300	350042260	11650	11640	11650	11640	53
521	20231130	113200	349424870	11640	11640	11640	11640	100
522	20231130	113100	348260870	11660	11670	11670	11660	451
523	20231130	113000	343002200	11670	11670	11670	11670	0
524	20231130	112900	343002200	11670	11670	11670	11670	3
525	20231130	112800	342967190	11670	11670	11670	11670	1
526	20231130	112700	342955520	11670	11670	11670	11670	51
527	20231130	112600	342360350	11670	11670	11670	11670	0
528	20231130	112500	342360350	11670	11660	11670	11650	736
529	20231130	112400	333782440	11680	11680	11680	11680	1
530	20231130	112300	333770760	11680	11680	11680	11680	20
531	20231130	112200	333537160	11680	11680	11680	11680	0
532	20231130	112100	333537160	11680	11680	11680	11680	7
533	20231130	112000	333455400	11680	11680	11680	11680	0
534	20231130	111900	333455400	11680	11680	11680	11680	0
535	20231130	111800	333455400	11680	11660	11680	11660	381
536	20231130	111700	329011540	11660	11650	11660	11650	211
537	20231130	111600	326553010	11660	11650	11660	11650	548
538	20231130	111500	320165850	11650	11650	11650	11650	0
539	20231130	111400	320165850	11650	11630	11650	11630	2
540	20231130	111300	320142570	11650	11650	11650	11650	0
541	20231130	111200	320142570	11650	11650	11650	11650	1
542	20231130	111100	320130920	11650	11650	11650	11650	0
543	20231130	111000	320130920	11650	11650	11650	11650	2
544	20231130	110900	320107620	11650	11650	11650	11650	71
545	20231130	110800	319280470	11650	11650	11650	11650	50
546	20231130	110700	318697970	11650	11650	11650	11650	0
547	20231130	110600	318697970	11650	11650	11650	11650	20
548	20231130	110500	318464970	11660	11660	11660	11660	0
549	20231130	110400	318464970	11660	11660	11660	11660	0
550	20231130	110300	318464970	11660	11650	11660	11650	13
551	20231130	110200	318313490	11650	11650	11650	11650	0
552	20231130	110100	318313490	11650	11650	11650	11650	1
553	20231130	110000	318301840	11650	11650	11650	11650	23
554	20231130	105900	318033890	11660	11660	11660	11660	0
555	20231130	105800	318033890	11660	11660	11660	11660	0
556	20231130	105700	318033890	11660	11660	11660	11660	0
557	20231130	105600	318033890	11660	11660	11660	11660	0
558	20231130	105500	318033890	11660	11620	11660	11590	351
559	20231130	105400	313958730	11650	11650	11650	11650	0
560	20231130	105300	313958730	11650	11650	11650	11650	0
561	20231130	105200	313958730	11650	11640	11650	11610	691
562	20231130	105100	305920570	11650	11650	11650	11650	2
563	20231130	105000	305897270	11650	11650	11650	11650	0
564	20231130	104900	305897270	11650	11650	11650	11650	10
565	20231130	104800	305780770	11650	11650	11650	11650	0
566	20231130	104700	305780770	11650	11640	11650	11640	35
567	20231130	104600	305373200	11640	11640	11640	11640	5
568	20231130	104500	305315000	11630	11630	11630	11630	0
569	20231130	104400	305315000	11630	11630	11630	11630	0
570	20231130	104300	305315000	11630	11640	11640	11630	487
571	20231130	104200	299649140	11650	11650	11650	11650	1
572	20231130	104100	299637490	11640	11640	11640	11640	4
573	20231130	104000	299590930	11640	11650	11650	11640	9
574	20231130	103900	299486160	11640	11640	11640	11640	0
575	20231130	103800	299486160	11640	11640	11640	11640	0
576	20231130	103700	299486160	11640	11640	11640	11640	0
577	20231130	103600	299486160	11640	11640	11640	11640	1
578	20231130	103500	299474520	11650	11650	11650	11650	0
579	20231130	103400	299474520	11650	11650	11650	11650	4
580	20231130	103300	299427920	11640	11650	11650	11640	125
581	20231130	103200	297972170	11650	11650	11650	11650	0
582	20231130	103100	297972170	11650	11650	11650	11650	0
583	20231130	103000	297972170	11650	11650	11650	11650	0
584	20231130	102900	297972170	11650	11650	11650	11650	0
585	20231130	102800	297972170	11650	11650	11650	11650	0
586	20231130	102700	297972170	11650	11630	11650	11630	269
587	20231130	102600	294840980	11630	11620	11630	11620	251
588	20231130	102500	291924350	11630	11630	11630	11630	10
589	20231130	102400	291808050	11630	11630	11630	11630	1
590	20231130	102300	291796420	11630	11620	11630	11620	56
591	20231130	102200	291145420	11610	11610	11610	11610	0
592	20231130	102100	291145420	11610	11610	11610	11610	33
593	20231130	102000	290762290	11610	11610	11610	11610	0
594	20231130	101900	290762290	11610	11610	11610	11610	0
595	20231130	101800	290762290	11610	11610	11610	11610	0
596	20231130	101700	290762290	11610	11610	11610	11610	5
597	20231130	101600	290704240	11620	11620	11620	11620	0
598	20231130	101500	290704240	11620	11620	11620	11620	1
599	20231130	101400	290692620	11620	11620	11620	11620	61
600	20231130	101300	289983800	11620	11620	11620	11620	21
601	20231130	101200	289739780	11620	11660	11660	11620	2
602	20231130	101100	289716500	11660	11660	11660	11660	3
603	20231130	101000	289681520	11680	11680	11680	11620	16
604	20231130	100900	289495240	11630	11700	11700	11630	1266
605	20231130	100800	274754920	11700	11700	11700	11700	10
606	20231130	100700	274637920	11700	11690	11700	11690	49
607	20231130	100600	274065100	11690	11670	11690	11670	43
608	20231130	100500	273562850	11670	11660	11670	11650	150
609	20231130	100400	271812930	11670	11660	11670	11660	221
610	20231130	100300	269235850	11660	11650	11660	11650	35
611	20231130	100200	268827940	11590	11600	11650	11590	326
612	20231130	100100	265032170	11650	11650	11650	11650	0
613	20231130	100000	265032170	11650	11650	11650	11650	31
614	20231130	095900	264671020	11650	11640	11650	11640	3
615	20231130	095800	264636080	11580	11650	11650	11580	55
616	20231130	095700	263996400	11650	11650	11650	11650	5
617	20231130	095600	263938150	11570	11660	11660	11570	44
618	20231130	095500	263428890	11660	11660	11660	11660	5
619	20231130	095400	263370590	11550	11550	11550	11550	63
620	20231130	095300	262642940	11540	11540	11540	11540	0
621	20231130	095200	262642940	11540	11530	11550	11530	95
622	20231130	095100	261547280	11530	11530	11530	11530	12
623	20231130	095000	261408920	11530	11530	11530	11530	17
624	20231130	094900	261212910	11540	11540	11540	11540	0
625	20231130	094800	261212910	11540	11540	11540	11540	0
626	20231130	094700	261212910	11540	11540	11540	11540	2
627	20231130	094600	261189830	11480	11490	11490	11480	226
628	20231130	094500	258595340	11480	11480	11480	11480	2
629	20231130	094400	258572380	11480	11490	11490	11480	1140
630	20231130	094300	245473790	11490	11500	11500	11490	110
631	20231130	094200	244208900	11500	11500	11540	11490	925
632	20231130	094100	233570430	11500	11500	11510	11500	1066
633	20231130	094000	221311100	11510	11520	11520	11510	181
634	20231130	093900	219227770	11520	11520	11520	11520	37
635	20231130	093800	218801530	11540	11540	11540	11540	3
636	20231130	093700	218766910	11520	11520	11520	11520	33
637	20231130	093600	218386750	11510	11540	11540	11510	13
638	20231130	093500	218236790	11550	11530	11550	11530	20
639	20231130	093400	218005930	11530	11480	11530	11480	306
640	20231130	093300	214487440	11470	11470	11470	11470	10
641	20231130	093200	214372740	11460	11460	11490	11460	414
642	20231130	093100	209626570	11460	11470	11470	11460	54
643	20231130	093000	209007220	11470	11490	11490	11470	843
644	20231130	092900	199328110	11500	11500	11500	11500	1493
645	20231130	092800	182158610	11510	11510	11510	11500	644
646	20231130	092700	174746830	11520	11520	11520	11510	489
647	20231130	092600	169115100	11520	11520	11520	11520	60
648	20231130	092500	168423900	11530	11540	11540	11530	2
649	20231130	092400	168400830	11540	11540	11540	11540	44
650	20231130	092300	167893070	11540	11530	11540	11510	27
651	20231130	092200	167581800	11520	11520	11550	11520	56
652	20231130	092100	166936650	11520	11540	11540	11520	257
653	20231130	092000	163974380	11540	11580	11580	11540	529
654	20231130	091900	157863640	11580	11580	11580	11570	22
655	20231130	091800	157609050	11640	11600	11640	11580	153
656	20231130	091700	155835800	11580	11580	11580	11570	76
657	20231130	091600	154955820	11570	11580	11670	11570	259
658	20231130	091500	151956760	11590	11610	11660	11590	1150
659	20231130	091400	138613890	11680	11590	11680	11560	109
660	20231130	091300	137352510	11590	11520	11750	11520	463
661	20231130	091200	131990900	11520	11510	11560	11510	100
662	20231130	091100	130839190	11510	11520	11520	11510	331
663	20231130	091000	127028240	11520	11510	11570	11510	239
664	20231130	090900	124275970	11510	11570	11570	11510	838
665	20231130	090800	114616650	11570	11570	11570	11500	2312
666	20231130	090700	87932450	11580	11590	11600	11580	218
667	20231130	090600	85406700	11590	11630	11630	11590	528
668	20231130	090500	79281030	11630	11720	11770	11630	2128
669	20231130	090400	54376740	11770	11690	11790	11690	1778
670	20231130	090300	33508400	11680	11620	11690	11610	251
671	20231130	090200	30582070	11690	11600	11690	11600	166
672	20231130	090100	28652490	11590	11570	11640	11570	198
673	20231130	090000	26358670	11570	11650	11660	11570	2266