KissMeData/389140/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	211800	629436780	9290	9290	9290	9290	1604
3	20231130	211700	629436780	9290	9290	9290	9290	0
4	20231130	211600	629436780	9290	9290	9290	9290	0
5	20231130	211500	629436780	9290	9290	9290	9290	0
6	20231130	211400	629436780	9290	9290	9290	9290	0
7	20231130	211300	629436780	9290	9290	9290	9290	0
8	20231130	211200	629436780	9290	9290	9290	9290	0
9	20231130	211100	629436780	9290	9290	9290	9290	0
10	20231130	211000	629436780	9290	9290	9290	9290	0
11	20231130	210900	629436780	9290	9290	9290	9290	0
12	20231130	210800	629436780	9290	9290	9290	9290	0
13	20231130	210700	629436780	9290	9290	9290	9290	0
14	20231130	210600	629436780	9290	9290	9290	9290	0
15	20231130	210500	629436780	9290	9290	9290	9290	0
16	20231130	210400	629436780	9290	9290	9290	9290	0
17	20231130	210300	629436780	9290	9290	9290	9290	0
18	20231130	210200	629436780	9290	9290	9290	9290	0
19	20231130	210100	629436780	9290	9290	9290	9290	0
20	20231130	210000	629436780	9290	9290	9290	9290	0
21	20231130	205900	629436780	9290	9290	9290	9290	0
22	20231130	205800	629436780	9290	9290	9290	9290	0
23	20231130	205700	629436780	9290	9290	9290	9290	0
24	20231130	205600	629436780	9290	9290	9290	9290	0
25	20231130	205500	629436780	9290	9290	9290	9290	0
26	20231130	205400	629436780	9290	9290	9290	9290	0
27	20231130	205300	629436780	9290	9290	9290	9290	0
28	20231130	205200	629436780	9290	9290	9290	9290	0
29	20231130	205100	629436780	9290	9290	9290	9290	0
30	20231130	205000	629436780	9290	9290	9290	9290	0
31	20231130	204900	629436780	9290	9290	9290	9290	0
32	20231130	204800	629436780	9290	9290	9290	9290	1604
33	20231130	204700	629436780	9290	9290	9290	9290	0
34	20231130	204600	629436780	9290	9290	9290	9290	0
35	20231130	204500	629436780	9290	9290	9290	9290	0
36	20231130	204400	629436780	9290	9290	9290	9290	0
37	20231130	204300	629436780	9290	9290	9290	9290	0
38	20231130	204200	629436780	9290	9290	9290	9290	0
39	20231130	204100	629436780	9290	9290	9290	9290	0
40	20231130	204000	629436780	9290	9290	9290	9290	0
41	20231130	203900	629436780	9290	9290	9290	9290	0
42	20231130	203800	629436780	9290	9290	9290	9290	0
43	20231130	203700	629436780	9290	9290	9290	9290	0
44	20231130	203600	629436780	9290	9290	9290	9290	0
45	20231130	203500	629436780	9290	9290	9290	9290	0
46	20231130	203400	629436780	9290	9290	9290	9290	0
47	20231130	203300	629436780	9290	9290	9290	9290	0
48	20231130	203200	629436780	9290	9290	9290	9290	0
49	20231130	203100	629436780	9290	9290	9290	9290	0
50	20231130	203000	629436780	9290	9290	9290	9290	0
51	20231130	202900	629436780	9290	9290	9290	9290	0
52	20231130	202800	629436780	9290	9290	9290	9290	0
53	20231130	202700	629436780	9290	9290	9290	9290	0
54	20231130	202600	629436780	9290	9290	9290	9290	0
55	20231130	202500	629436780	9290	9290	9290	9290	0
56	20231130	202400	629436780	9290	9290	9290	9290	0
57	20231130	202300	629436780	9290	9290	9290	9290	0
58	20231130	202200	629436780	9290	9290	9290	9290	0
59	20231130	202100	629436780	9290	9290	9290	9290	0
60	20231130	202000	629436780	9290	9290	9290	9290	0
61	20231130	201900	629436780	9290	9290	9290	9290	0
62	20231130	201800	629436780	9290	9290	9290	9290	1604
63	20231130	201700	629436780	9290	9290	9290	9290	0
64	20231130	201600	629436780	9290	9290	9290	9290	0
65	20231130	201500	629436780	9290	9290	9290	9290	0
66	20231130	201400	629436780	9290	9290	9290	9290	0
67	20231130	201300	629436780	9290	9290	9290	9290	0
68	20231130	201200	629436780	9290	9290	9290	9290	0
69	20231130	201100	629436780	9290	9290	9290	9290	0
70	20231130	201000	629436780	9290	9290	9290	9290	0
71	20231130	200900	629436780	9290	9290	9290	9290	0
72	20231130	200800	629436780	9290	9290	9290	9290	0
73	20231130	200700	629436780	9290	9290	9290	9290	0
74	20231130	200600	629436780	9290	9290	9290	9290	0
75	20231130	200500	629436780	9290	9290	9290	9290	0
76	20231130	200400	629436780	9290	9290	9290	9290	0
77	20231130	200300	629436780	9290	9290	9290	9290	0
78	20231130	200200	629436780	9290	9290	9290	9290	0
79	20231130	200100	629436780	9290	9290	9290	9290	0
80	20231130	200000	629436780	9290	9290	9290	9290	0
81	20231130	195900	629436780	9290	9290	9290	9290	0
82	20231130	195800	629436780	9290	9290	9290	9290	0
83	20231130	195700	629436780	9290	9290	9290	9290	0
84	20231130	195600	629436780	9290	9290	9290	9290	0
85	20231130	195500	629436780	9290	9290	9290	9290	0
86	20231130	195400	629436780	9290	9290	9290	9290	0
87	20231130	195300	629436780	9290	9290	9290	9290	0
88	20231130	195200	629436780	9290	9290	9290	9290	0
89	20231130	195100	629436780	9290	9290	9290	9290	0
90	20231130	195000	629436780	9290	9290	9290	9290	0
91	20231130	194900	629436780	9290	9290	9290	9290	0
92	20231130	194800	629436780	9290	9290	9290	9290	1604
93	20231130	194700	629436780	9290	9290	9290	9290	0
94	20231130	194600	629436780	9290	9290	9290	9290	0
95	20231130	194500	629436780	9290	9290	9290	9290	0
96	20231130	194400	629436780	9290	9290	9290	9290	0
97	20231130	194300	629436780	9290	9290	9290	9290	0
98	20231130	194200	629436780	9290	9290	9290	9290	0
99	20231130	194100	629436780	9290	9290	9290	9290	0
100	20231130	194000	629436780	9290	9290	9290	9290	0
101	20231130	193900	629436780	9290	9290	9290	9290	0
102	20231130	193800	629436780	9290	9290	9290	9290	0
103	20231130	193700	629436780	9290	9290	9290	9290	0
104	20231130	193600	629436780	9290	9290	9290	9290	0
105	20231130	193500	629436780	9290	9290	9290	9290	0
106	20231130	193400	629436780	9290	9290	9290	9290	0
107	20231130	193300	629436780	9290	9290	9290	9290	0
108	20231130	193200	629436780	9290	9290	9290	9290	0
109	20231130	193100	629436780	9290	9290	9290	9290	0
110	20231130	193000	629436780	9290	9290	9290	9290	0
111	20231130	192900	629436780	9290	9290	9290	9290	0
112	20231130	192800	629436780	9290	9290	9290	9290	0
113	20231130	192700	629436780	9290	9290	9290	9290	0
114	20231130	192600	629436780	9290	9290	9290	9290	0
115	20231130	192500	629436780	9290	9290	9290	9290	0
116	20231130	192400	629436780	9290	9290	9290	9290	0
117	20231130	192300	629436780	9290	9290	9290	9290	0
118	20231130	192200	629436780	9290	9290	9290	9290	0
119	20231130	192100	629436780	9290	9290	9290	9290	0
120	20231130	192000	629436780	9290	9290	9290	9290	0
121	20231130	191900	629436780	9290	9290	9290	9290	0
122	20231130	191800	629436780	9290	9290	9290	9290	1604
123	20231130	191700	629436780	9290	9290	9290	9290	0
124	20231130	191600	629436780	9290	9290	9290	9290	0
125	20231130	191500	629436780	9290	9290	9290	9290	0
126	20231130	191400	629436780	9290	9290	9290	9290	0
127	20231130	191300	629436780	9290	9290	9290	9290	0
128	20231130	191200	629436780	9290	9290	9290	9290	0
129	20231130	191100	629436780	9290	9290	9290	9290	0
130	20231130	191000	629436780	9290	9290	9290	9290	0
131	20231130	190900	629436780	9290	9290	9290	9290	0
132	20231130	190800	629436780	9290	9290	9290	9290	0
133	20231130	190700	629436780	9290	9290	9290	9290	0
134	20231130	190600	629436780	9290	9290	9290	9290	0
135	20231130	190500	629436780	9290	9290	9290	9290	0
136	20231130	190400	629436780	9290	9290	9290	9290	0
137	20231130	190300	629436780	9290	9290	9290	9290	0
138	20231130	190200	629436780	9290	9290	9290	9290	0
139	20231130	190100	629436780	9290	9290	9290	9290	0
140	20231130	190000	629436780	9290	9290	9290	9290	0
141	20231130	185900	629436780	9290	9290	9290	9290	0
142	20231130	185800	629436780	9290	9290	9290	9290	0
143	20231130	185700	629436780	9290	9290	9290	9290	0
144	20231130	185600	629436780	9290	9290	9290	9290	0
145	20231130	185500	629436780	9290	9290	9290	9290	0
146	20231130	185400	629436780	9290	9290	9290	9290	0
147	20231130	185300	629436780	9290	9290	9290	9290	0
148	20231130	185200	629436780	9290	9290	9290	9290	0
149	20231130	185100	629436780	9290	9290	9290	9290	0
150	20231130	185000	629436780	9290	9290	9290	9290	0
151	20231130	184900	629436780	9290	9290	9290	9290	0
152	20231130	184800	629436780	9290	9290	9290	9290	1604
153	20231130	184700	629436780	9290	9290	9290	9290	0
154	20231130	184600	629436780	9290	9290	9290	9290	0
155	20231130	184500	629436780	9290	9290	9290	9290	0
156	20231130	184400	629436780	9290	9290	9290	9290	0
157	20231130	184300	629436780	9290	9290	9290	9290	0
158	20231130	184200	629436780	9290	9290	9290	9290	0
159	20231130	184100	629436780	9290	9290	9290	9290	0
160	20231130	184000	629436780	9290	9290	9290	9290	0
161	20231130	183900	629436780	9290	9290	9290	9290	0
162	20231130	183800	629436780	9290	9290	9290	9290	0
163	20231130	183700	629436780	9290	9290	9290	9290	0
164	20231130	183600	629436780	9290	9290	9290	9290	0
165	20231130	183500	629436780	9290	9290	9290	9290	0
166	20231130	183400	629436780	9290	9290	9290	9290	0
167	20231130	183300	629436780	9290	9290	9290	9290	0
168	20231130	183200	629436780	9290	9290	9290	9290	0
169	20231130	183100	629436780	9290	9290	9290	9290	0
170	20231130	183000	629436780	9290	9290	9290	9290	0
171	20231130	182900	629436780	9290	9290	9290	9290	0
172	20231130	182800	629436780	9290	9290	9290	9290	0
173	20231130	182700	629436780	9290	9290	9290	9290	0
174	20231130	182600	629436780	9290	9290	9290	9290	0
175	20231130	182500	629436780	9290	9290	9290	9290	0
176	20231130	182400	629436780	9290	9290	9290	9290	0
177	20231130	182300	629436780	9290	9290	9290	9290	0
178	20231130	182200	629436780	9290	9290	9290	9290	0
179	20231130	182100	629436780	9290	9290	9290	9290	0
180	20231130	182000	629436780	9290	9290	9290	9290	0
181	20231130	181900	629436780	9290	9290	9290	9290	0
182	20231130	181800	629436780	9290	9290	9290	9290	1604
183	20231130	181700	629436780	9290	9290	9290	9290	0
184	20231130	181600	629436780	9290	9290	9290	9290	0
185	20231130	181500	629436780	9290	9290	9290	9290	0
186	20231130	181400	629436780	9290	9290	9290	9290	0
187	20231130	181300	629436780	9290	9290	9290	9290	0
188	20231130	181200	629436780	9290	9290	9290	9290	0
189	20231130	181100	629436780	9290	9290	9290	9290	0
190	20231130	181000	629436780	9290	9290	9290	9290	0
191	20231130	180900	629436780	9290	9290	9290	9290	0
192	20231130	180800	629436780	9290	9290	9290	9290	0
193	20231130	180700	629436780	9290	9290	9290	9290	0
194	20231130	180600	629436780	9290	9290	9290	9290	0
195	20231130	180500	629436780	9290	9290	9290	9290	0
196	20231130	180400	629436780	9290	9290	9290	9290	0
197	20231130	180300	629436780	9290	9290	9290	9290	0
198	20231130	180200	629436780	9290	9290	9290	9290	0
199	20231130	180100	629436780	9290	9290	9290	9290	0
200	20231130	180000	629436780	9290	9290	9290	9290	0
201	20231130	175900	629436780	9290	9290	9290	9290	0
202	20231130	175800	629436780	9290	9290	9290	9290	0
203	20231130	175700	629436780	9290	9290	9290	9290	0
204	20231130	175600	629436780	9290	9290	9290	9290	0
205	20231130	175500	629436780	9290	9290	9290	9290	0
206	20231130	175400	629436780	9290	9290	9290	9290	0
207	20231130	175300	629436780	9290	9290	9290	9290	0
208	20231130	175200	629436780	9290	9290	9290	9290	0
209	20231130	175100	629436780	9290	9290	9290	9290	0
210	20231130	175000	629436780	9290	9290	9290	9290	0
211	20231130	174900	629436780	9290	9290	9290	9290	0
212	20231130	174800	629436780	9290	9290	9290	9290	1604
213	20231130	174700	629436780	9290	9290	9290	9290	0
214	20231130	174600	629436780	9290	9290	9290	9290	0
215	20231130	174500	629436780	9290	9290	9290	9290	0
216	20231130	174400	629436780	9290	9290	9290	9290	0
217	20231130	174300	629436780	9290	9290	9290	9290	0
218	20231130	174200	629436780	9290	9290	9290	9290	0
219	20231130	174100	629436780	9290	9290	9290	9290	0
220	20231130	174000	629436780	9290	9290	9290	9290	0
221	20231130	173900	629436780	9290	9290	9290	9290	0
222	20231130	173800	629436780	9290	9290	9290	9290	0
223	20231130	173700	629436780	9290	9290	9290	9290	0
224	20231130	173600	629436780	9290	9290	9290	9290	0
225	20231130	173500	629436780	9290	9290	9290	9290	0
226	20231130	173400	629436780	9290	9290	9290	9290	0
227	20231130	173300	629436780	9290	9290	9290	9290	0
228	20231130	173200	629436780	9290	9290	9290	9290	0
229	20231130	173100	629436780	9290	9290	9290	9290	0
230	20231130	173000	629436780	9290	9290	9290	9290	0
231	20231130	172900	629436780	9290	9290	9290	9290	0
232	20231130	172800	629436780	9290	9290	9290	9290	0
233	20231130	172700	629436780	9290	9290	9290	9290	0
234	20231130	172600	629436780	9290	9290	9290	9290	0
235	20231130	172500	629436780	9290	9290	9290	9290	0
236	20231130	172400	629436780	9290	9290	9290	9290	0
237	20231130	172300	629436780	9290	9290	9290	9290	0
238	20231130	172200	629436780	9290	9290	9290	9290	0
239	20231130	172100	629436780	9290	9290	9290	9290	0
240	20231130	172000	629436780	9290	9290	9290	9290	0
241	20231130	171900	629436780	9290	9290	9290	9290	0
242	20231130	171800	629436780	9290	9290	9290	9290	1604
243	20231130	171700	629436780	9290	9290	9290	9290	0
244	20231130	171600	629436780	9290	9290	9290	9290	0
245	20231130	171500	629436780	9290	9290	9290	9290	0
246	20231130	171400	629436780	9290	9290	9290	9290	0
247	20231130	171300	629436780	9290	9290	9290	9290	0
248	20231130	171200	629436780	9290	9290	9290	9290	0
249	20231130	171100	629436780	9290	9290	9290	9290	0
250	20231130	171000	629436780	9290	9290	9290	9290	0
251	20231130	170900	629436780	9290	9290	9290	9290	0
252	20231130	170800	629436780	9290	9290	9290	9290	0
253	20231130	170700	629436780	9290	9290	9290	9290	0
254	20231130	170600	629436780	9290	9290	9290	9290	0
255	20231130	170500	629436780	9290	9290	9290	9290	0
256	20231130	170400	629436780	9290	9290	9290	9290	0
257	20231130	170300	629436780	9290	9290	9290	9290	0
258	20231130	170200	629436780	9290	9290	9290	9290	0
259	20231130	170100	629436780	9290	9290	9290	9290	0
260	20231130	170000	629436780	9290	9290	9290	9290	0
261	20231130	165900	629436780	9290	9290	9290	9290	0
262	20231130	165800	629436780	9290	9290	9290	9290	0
263	20231130	165700	629436780	9290	9290	9290	9290	0
264	20231130	165600	629436780	9290	9290	9290	9290	0
265	20231130	165500	629436780	9290	9290	9290	9290	0
266	20231130	165400	629436780	9290	9290	9290	9290	0
267	20231130	165300	629436780	9290	9290	9290	9290	0
268	20231130	165200	629436780	9290	9290	9290	9290	0
269	20231130	165100	629436780	9290	9290	9290	9290	0
270	20231130	165000	629436780	9290	9290	9290	9290	0
271	20231130	164900	629436780	9290	9290	9290	9290	0
272	20231130	164800	629436780	9290	9290	9290	9290	1604
273	20231130	164700	629436780	9290	9290	9290	9290	0
274	20231130	164600	629436780	9290	9290	9290	9290	0
275	20231130	164500	629436780	9290	9290	9290	9290	0
276	20231130	164400	629436780	9290	9290	9290	9290	0
277	20231130	164300	629436780	9290	9290	9290	9290	0
278	20231130	164200	629436780	9290	9290	9290	9290	0
279	20231130	164100	629436780	9290	9290	9290	9290	0
280	20231130	164000	629436780	9290	9290	9290	9290	0
281	20231130	163900	629436780	9290	9290	9290	9290	0
282	20231130	163800	629436780	9290	9290	9290	9290	0
283	20231130	163700	629436780	9290	9290	9290	9290	0
284	20231130	163600	629436780	9290	9290	9290	9290	0
285	20231130	163500	629436780	9290	9290	9290	9290	0
286	20231130	163400	629436780	9290	9290	9290	9290	0
287	20231130	163300	629436780	9290	9290	9290	9290	0
288	20231130	163200	629436780	9290	9290	9290	9290	0
289	20231130	163100	629436780	9290	9290	9290	9290	0
290	20231130	163000	629436780	9290	9290	9290	9290	0
291	20231130	162900	629436780	9290	9290	9290	9290	0
292	20231130	162800	629436780	9290	9290	9290	9290	0
293	20231130	162700	629436780	9290	9290	9290	9290	0
294	20231130	162600	629436780	9290	9290	9290	9290	0
295	20231130	162500	629436780	9290	9290	9290	9290	0
296	20231130	162400	629436780	9290	9290	9290	9290	0
297	20231130	162300	629436780	9290	9290	9290	9290	0
298	20231130	162200	629436780	9290	9290	9290	9290	0
299	20231130	162100	629436780	9290	9290	9290	9290	0
300	20231130	162000	629436780	9290	9290	9290	9290	0
301	20231130	161900	629436780	9290	9290	9290	9290	0
302	20231130	161800	629436780	9290	9290	9290	9290	1604
303	20231130	161700	629436780	9290	9290	9290	9290	0
304	20231130	161600	629436780	9290	9290	9290	9290	0
305	20231130	161500	629436780	9290	9290	9290	9290	0
306	20231130	161400	629436780	9290	9290	9290	9290	0
307	20231130	161300	629436780	9290	9290	9290	9290	0
308	20231130	161200	629436780	9290	9290	9290	9290	0
309	20231130	161100	629436780	9290	9290	9290	9290	0
310	20231130	161000	629436780	9290	9290	9290	9290	0
311	20231130	160900	629436780	9290	9290	9290	9290	0
312	20231130	160800	629436780	9290	9290	9290	9290	0
313	20231130	160700	629436780	9290	9290	9290	9290	0
314	20231130	160600	629436780	9290	9290	9290	9290	0
315	20231130	160500	629436780	9290	9290	9290	9290	0
316	20231130	160400	629436780	9290	9290	9290	9290	0
317	20231130	160300	629436780	9290	9290	9290	9290	0
318	20231130	160200	629436780	9290	9290	9290	9290	0
319	20231130	160100	629436780	9290	9290	9290	9290	0
320	20231130	160000	629436780	9290	9290	9290	9290	0
321	20231130	155900	629436780	9290	9290	9290	9290	0
322	20231130	155800	629436780	9290	9290	9290	9290	0
323	20231130	155700	629436780	9290	9290	9290	9290	0
324	20231130	155600	629436780	9290	9290	9290	9290	0
325	20231130	155500	629436780	9290	9290	9290	9290	0
326	20231130	155400	629436780	9290	9290	9290	9290	0
327	20231130	155300	629436780	9290	9290	9290	9290	0
328	20231130	155200	629436780	9290	9290	9290	9290	0
329	20231130	155100	629436780	9290	9290	9290	9290	0
330	20231130	155000	629436780	9290	9290	9290	9290	0
331	20231130	154900	629436780	9290	9290	9290	9290	0
332	20231130	154800	629436780	9290	9290	9290	9290	1604
333	20231130	154700	629436780	9290	9290	9290	9290	0
334	20231130	154600	629436780	9290	9290	9290	9290	0
335	20231130	154500	629436780	9290	9290	9290	9290	0
336	20231130	154400	629436780	9290	9290	9290	9290	0
337	20231130	154300	629436780	9290	9290	9290	9290	0
338	20231130	154200	629436780	9290	9290	9290	9290	0
339	20231130	154100	629436780	9290	9290	9290	9290	0
340	20231130	154000	629436780	9290	9290	9290	9290	0
341	20231130	153900	629436780	9290	9290	9290	9290	0
342	20231130	153800	629436780	9290	9290	9290	9290	0
343	20231130	153700	629436780	9290	9290	9290	9290	0
344	20231130	153600	629436780	9290	9290	9290	9290	0
345	20231130	153500	629436780	9290	9290	9290	9290	0
346	20231130	153400	629436780	9290	9290	9290	9290	0
347	20231130	153300	629436780	9290	9290	9290	9290	0
348	20231130	153200	629436780	9290	9290	9290	9290	0
349	20231130	153100	629436780	9290	9290	9290	9290	0
350	20231130	153000	629436780	9290	9290	9290	9290	1604
351	20231130	152900	614535620	9290	9290	9290	9290	0
352	20231130	152800	614535620	9290	9290	9290	9290	0
353	20231130	152700	614535620	9290	9290	9290	9290	0
354	20231130	152600	614535620	9290	9290	9290	9290	0
355	20231130	152500	614535620	9290	9290	9290	9290	0
356	20231130	152400	614535620	9290	9290	9290	9290	0
357	20231130	152300	614535620	9290	9290	9290	9290	0
358	20231130	152200	614535620	9290	9290	9290	9290	0
359	20231130	152100	614535620	9290	9290	9290	9290	0
360	20231130	152000	614535620	9290	9290	9290	9290	0
361	20231130	151900	614535620	9290	9270	9300	9270	577
362	20231130	151800	609176670	9270	9290	9300	9270	1024
363	20231130	151700	599667910	9290	9290	9290	9290	0
364	20231130	151600	599667910	9290	9290	9290	9290	105
365	20231130	151500	598692460	9280	9280	9290	9280	473
366	20231130	151400	594302970	9280	9280	9280	9280	0
367	20231130	151300	594302970	9280	9260	9280	9260	86
368	20231130	151200	593506410	9260	9260	9260	9260	330
369	20231130	151100	590450610	9260	9260	9260	9260	5
370	20231130	151000	590404310	9250	9260	9260	9250	108
371	20231130	150900	589404990	9260	9260	9260	9260	369
372	20231130	150800	585988050	9260	9260	9260	9260	76
373	20231130	150700	585284290	9260	9260	9260	9260	599
374	20231130	150600	579737550	9270	9260	9270	9260	10
375	20231130	150500	579644920	9270	9270	9270	9260	79
376	20231130	150400	578913350	9270	9270	9270	9270	115
377	20231130	150300	577847300	9270	9260	9270	9260	259
378	20231130	150200	575448130	9260	9260	9260	9260	10
379	20231130	150100	575355530	9260	9250	9260	9250	269
380	20231130	150000	572864780	9250	9250	9250	9250	493
381	20231130	145900	568304530	9260	9250	9260	9250	161
382	20231130	145800	566815180	9250	9250	9250	9250	80
383	20231130	145700	566075180	9260	9260	9260	9260	0
384	20231130	145600	566075180	9260	9260	9260	9260	1
385	20231130	145500	566065920	9240	9250	9250	9240	271
386	20231130	145400	563560090	9250	9250	9250	9250	180
387	20231130	145300	561895090	9250	9260	9260	9250	78
388	20231130	145200	561173570	9270	9270	9270	9270	1
389	20231130	145100	561164300	9270	9270	9270	9270	6
390	20231130	145000	561108680	9270	9280	9280	9270	1116
391	20231130	144900	550763280	9260	9260	9260	9260	0
392	20231130	144800	550763280	9260	9250	9260	9250	107
393	20231130	144700	549773220	9250	9250	9250	9250	359
394	20231130	144600	546452470	9240	9240	9240	9240	250
395	20231130	144500	544142470	9240	9240	9240	9240	381
396	20231130	144400	540622030	9240	9240	9240	9240	40
397	20231130	144300	540252430	9240	9230	9240	9230	78
398	20231130	144200	539532470	9230	9230	9230	9230	1
399	20231130	144100	539523240	9230	9240	9240	9230	11
400	20231130	144000	539421610	9230	9250	9250	9230	82
401	20231130	143900	538664630	9230	9230	9230	9230	101
402	20231130	143800	537732400	9230	9230	9230	9230	77
403	20231130	143700	537021690	9230	9230	9230	9230	0
404	20231130	143600	537021690	9230	9230	9230	9230	65
405	20231130	143500	536421740	9230	9230	9230	9230	11
406	20231130	143400	536320210	9250	9230	9250	9230	6
407	20231130	143300	536264810	9230	9230	9230	9230	312
408	20231130	143200	533385050	9230	9230	9230	9230	0
409	20231130	143100	533385050	9230	9230	9230	9230	28
410	20231130	143000	533126610	9220	9230	9230	9220	219
411	20231130	142900	531106000	9230	9240	9240	9230	399
412	20231130	142800	527422550	9240	9240	9240	9240	76
413	20231130	142700	526720310	9240	9240	9240	9240	110
414	20231130	142600	525703910	9240	9240	9240	9240	0
415	20231130	142500	525703910	9240	9240	9240	9240	121
416	20231130	142400	524585870	9240	9240	9240	9240	0
417	20231130	142300	524585870	9240	9240	9240	9240	76
418	20231130	142200	523883630	9240	9240	9240	9240	0
419	20231130	142100	523883630	9240	9240	9240	9240	0
420	20231130	142000	523883630	9240	9240	9240	9240	76
421	20231130	141900	523181390	9240	9240	9240	9240	0
422	20231130	141800	523181390	9240	9240	9240	9240	76
423	20231130	141700	522479150	9240	9240	9240	9240	0
424	20231130	141600	522479150	9240	9250	9250	9240	47
425	20231130	141500	522044540	9250	9250	9250	9250	76
426	20231130	141400	521341540	9250	9250	9250	9250	0
427	20231130	141300	521341540	9250	9260	9260	9250	308
428	20231130	141200	518492520	9260	9260	9260	9260	10
429	20231130	141100	518399920	9260	9270	9270	9260	598
430	20231130	141000	512858810	9270	9280	9280	9270	184
431	20231130	140900	511153040	9280	9280	9280	9280	12
432	20231130	140800	511041680	9270	9270	9270	9270	0
433	20231130	140700	511041680	9270	9270	9270	9270	0
434	20231130	140600	511041680	9270	9270	9270	9270	26
435	20231130	140500	510800660	9280	9280	9280	9280	634
436	20231130	140400	504917140	9290	9290	9290	9290	50
437	20231130	140300	504452640	9290	9290	9290	9290	24
438	20231130	140200	504229680	9300	9300	9300	9300	0
439	20231130	140100	504229680	9300	9300	9300	9300	0
440	20231130	140000	504229680	9300	9300	9300	9300	0
441	20231130	135900	504229680	9300	9300	9300	9300	32
442	20231130	135800	503932080	9300	9300	9300	9300	0
443	20231130	135700	503932080	9300	9300	9300	9300	10
444	20231130	135600	503839080	9290	9290	9290	9290	27
445	20231130	135500	503588250	9300	9290	9300	9290	149
446	20231130	135400	502203920	9290	9290	9290	9290	27
447	20231130	135300	501953090	9290	9290	9290	9280	271
448	20231130	135200	499437000	9280	9280	9280	9280	0
449	20231130	135100	499437000	9280	9280	9280	9280	0
450	20231130	135000	499437000	9280	9280	9280	9280	0
451	20231130	134900	499437000	9280	9290	9290	9280	25
452	20231130	134800	499204900	9280	9280	9280	9280	0
453	20231130	134700	499204900	9280	9280	9280	9280	65
454	20231130	134600	498601700	9280	9280	9280	9280	258
455	20231130	134500	496207460	9280	9280	9280	9280	3
456	20231130	134400	496179620	9280	9280	9280	9280	0
457	20231130	134300	496179620	9280	9280	9280	9280	0
458	20231130	134200	496179620	9280	9280	9280	9280	0
459	20231130	134100	496179620	9280	9280	9280	9280	933
460	20231130	134000	487521380	9290	9290	9290	9290	0
461	20231130	133900	487521380	9290	9290	9290	9290	100
462	20231130	133800	486592380	9280	9280	9280	9280	0
463	20231130	133700	486592380	9280	9280	9280	9280	0
464	20231130	133600	486592380	9280	9280	9280	9280	0
465	20231130	133500	486592380	9280	9280	9280	9280	400
466	20231130	133400	482880380	9300	9300	9300	9300	0
467	20231130	133300	482880380	9300	9310	9310	9300	33
468	20231130	133200	482573220	9310	9310	9310	9310	0
469	20231130	133100	482573220	9310	9300	9310	9300	28
470	20231130	133000	482312700	9300	9290	9300	9290	260
471	20231130	132900	479895460	9290	9290	9290	9290	245
472	20231130	132800	477619410	9290	9290	9290	9290	0
473	20231130	132700	477619410	9290	9280	9290	9280	21
474	20231130	132600	477424330	9280	9280	9280	9280	129
475	20231130	132500	476227210	9290	9290	9290	9290	30
476	20231130	132400	475948510	9290	9290	9290	9290	0
477	20231130	132300	475948510	9290	9290	9290	9290	0
478	20231130	132200	475948510	9290	9290	9290	9290	0
479	20231130	132100	475948510	9290	9280	9290	9280	187
480	20231130	132000	474212150	9280	9280	9280	9280	57
481	20231130	131900	473683190	9280	9280	9280	9280	51
482	20231130	131800	473209910	9280	9280	9280	9280	10
483	20231130	131700	473117110	9280	9280	9280	9280	20
484	20231130	131600	472931510	9280	9280	9280	9280	0
485	20231130	131500	472931510	9280	9280	9280	9280	0
486	20231130	131400	472931510	9280	9280	9280	9280	110
487	20231130	131300	471910710	9290	9290	9290	9290	492
488	20231130	131200	467340030	9300	9300	9300	9300	98
489	20231130	131100	466428630	9300	9300	9300	9300	0
490	20231130	131000	466428630	9300	9300	9300	9300	327
491	20231130	130900	463387530	9290	9290	9290	9280	500
492	20231130	130800	458745530	9300	9300	9300	9300	0
493	20231130	130700	458745530	9300	9300	9300	9300	0
494	20231130	130600	458745530	9300	9300	9300	9300	0
495	20231130	130500	458745530	9300	9300	9300	9300	10
496	20231130	130400	458652530	9290	9310	9310	9290	664
497	20231130	130300	452481940	9310	9310	9310	9310	73
498	20231130	130200	451802310	9300	9300	9300	9300	18
499	20231130	130100	451634910	9310	9310	9310	9310	31
500	20231130	130000	451346300	9300	9300	9310	9300	176
501	20231130	125900	449709280	9300	9300	9300	9300	20
502	20231130	125800	449523280	9300	9300	9300	9300	107
503	20231130	125700	448528180	9300	9300	9300	9300	18
504	20231130	125600	448360780	9310	9310	9310	9310	186
505	20231130	125500	446629120	9310	9310	9310	9310	26
506	20231130	125400	446387060	9310	9310	9310	9310	40
507	20231130	125300	446014660	9310	9310	9310	9310	0
508	20231130	125200	446014660	9310	9310	9310	9310	13
509	20231130	125100	445893630	9310	9310	9310	9310	0
510	20231130	125000	445893630	9310	9290	9310	9290	274
511	20231130	124900	443343030	9290	9290	9290	9290	47
512	20231130	124800	442906400	9290	9290	9290	9290	51
513	20231130	124700	442432610	9280	9280	9280	9280	0
514	20231130	124600	442432610	9280	9280	9280	9280	485
515	20231130	124500	437931810	9270	9270	9270	9270	106
516	20231130	124400	436949190	9270	9270	9270	9270	214
517	20231130	124300	434965410	9270	9270	9270	9270	5
518	20231130	124200	434919060	9280	9280	9280	9280	100
519	20231130	124100	433991060	9280	9280	9280	9280	200
520	20231130	124000	432135060	9280	9280	9280	9280	107
521	20231130	123900	431142100	9280	9280	9280	9280	8
522	20231130	123800	431067860	9280	9280	9280	9280	1
523	20231130	123700	431058580	9280	9280	9280	9280	1
524	20231130	123600	431049300	9280	9280	9280	9280	352
525	20231130	123500	427782740	9280	9270	9280	9270	204
526	20231130	123400	425891630	9260	9260	9260	9260	100
527	20231130	123300	424965630	9260	9260	9260	9260	0
528	20231130	123200	424965630	9260	9260	9260	9260	20
529	20231130	123100	424780430	9260	9260	9260	9260	0
530	20231130	123000	424780430	9260	9260	9260	9260	0
531	20231130	122900	424780430	9260	9260	9260	9260	54
532	20231130	122800	424280390	9260	9260	9260	9260	22
533	20231130	122700	424076670	9260	9240	9260	9240	2427
534	20231130	122600	401629150	9230	9230	9230	9230	0
535	20231130	122500	401629150	9230	9230	9230	9230	0
536	20231130	122400	401629150	9230	9230	9230	9230	0
537	20231130	122300	401629150	9230	9230	9230	9230	44
538	20231130	122200	401223030	9230	9230	9230	9230	6
539	20231130	122100	401167650	9230	9230	9230	9230	0
540	20231130	122000	401167650	9230	9230	9230	9230	10
541	20231130	121900	401075350	9230	9230	9230	9230	0
542	20231130	121800	401075350	9230	9230	9230	9230	256
543	20231130	121700	398712470	9230	9230	9230	9230	107
544	20231130	121600	397724860	9230	9230	9230	9230	0
545	20231130	121500	397724860	9230	9230	9230	9230	76
546	20231130	121400	397023380	9230	9230	9230	9230	115
547	20231130	121300	395961930	9230	9230	9230	9230	2
548	20231130	121200	395943470	9230	9220	9230	9220	170
549	20231130	121100	394375310	9230	9230	9230	9230	0
550	20231130	121000	394375310	9230	9230	9230	9230	0
551	20231130	120900	394375310	9230	9230	9230	9230	0
552	20231130	120800	394375310	9230	9230	9230	9230	0
553	20231130	120700	394375310	9230	9230	9230	9230	0
554	20231130	120600	394375310	9230	9230	9230	9230	0
555	20231130	120500	394375310	9230	9230	9230	9230	0
556	20231130	120400	394375310	9230	9230	9230	9230	521
557	20231130	120300	389566480	9240	9240	9240	9240	0
558	20231130	120200	389566480	9240	9240	9240	9240	0
559	20231130	120100	389566480	9240	9240	9240	9240	100
560	20231130	120000	388642480	9240	9240	9240	9240	2
561	20231130	115900	388624000	9240	9240	9240	9240	216
562	20231130	115800	386628160	9240	9240	9240	9240	300
563	20231130	115700	383856160	9240	9250	9250	9240	123
564	20231130	115600	382718450	9250	9250	9250	9250	72
565	20231130	115500	382052450	9250	9250	9250	9250	98
566	20231130	115400	381145950	9240	9240	9240	9240	2
567	20231130	115300	381127470	9240	9240	9240	9240	0
568	20231130	115200	381127470	9240	9240	9240	9240	0
569	20231130	115100	381127470	9240	9240	9240	9240	0
570	20231130	115000	381127470	9240	9250	9250	9240	54
571	20231130	114900	380628300	9250	9250	9250	9250	0
572	20231130	114800	380628300	9250	9260	9260	9250	21
573	20231130	114700	380433850	9260	9260	9260	9260	40
574	20231130	114600	380063450	9260	9260	9260	9260	0
575	20231130	114500	380063450	9260	9260	9260	9260	0
576	20231130	114400	380063450	9260	9260	9260	9260	0
577	20231130	114300	380063450	9260	9260	9260	9260	33
578	20231130	114200	379757870	9260	9260	9260	9260	39
579	20231130	114100	379396730	9260	9260	9260	9260	43
580	20231130	114000	378998550	9260	9260	9260	9260	67
581	20231130	113900	378378130	9250	9250	9250	9250	0
582	20231130	113800	378378130	9250	9250	9250	9250	69
583	20231130	113700	377739880	9250	9250	9250	9250	120
584	20231130	113600	376629880	9260	9250	9260	9250	123
585	20231130	113500	375491130	9250	9250	9250	9250	0
586	20231130	113400	375491130	9250	9250	9250	9250	30
587	20231130	113300	375213630	9250	9250	9250	9250	0
588	20231130	113200	375213630	9250	9250	9250	9250	1
589	20231130	113100	375204380	9240	9240	9240	9240	0
590	20231130	113000	375204380	9240	9240	9240	9240	0
591	20231130	112900	375204380	9240	9240	9240	9240	100
592	20231130	112800	374280380	9240	9240	9240	9240	0
593	20231130	112700	374280380	9240	9250	9250	9240	127
594	20231130	112600	373106840	9250	9250	9250	9250	0
595	20231130	112500	373106840	9250	9250	9250	9250	0
596	20231130	112400	373106840	9250	9250	9250	9250	0
597	20231130	112300	373106840	9250	9250	9250	9250	7
598	20231130	112200	373042090	9250	9250	9250	9250	0
599	20231130	112100	373042090	9250	9260	9260	9250	13
600	20231130	112000	372921740	9260	9260	9260	9260	238
601	20231130	111900	370717860	9260	9270	9270	9260	6
602	20231130	111800	370662250	9270	9270	9270	9270	5
603	20231130	111700	370615900	9270	9270	9270	9270	23
604	20231130	111600	370402690	9270	9270	9270	9270	5
605	20231130	111500	370356340	9270	9270	9280	9270	314
606	20231130	111400	367445510	9270	9260	9270	9260	343
607	20231130	111300	364266670	9260	9250	9260	9250	104
608	20231130	111200	363304080	9250	9250	9250	9250	185
609	20231130	111100	361592830	9240	9240	9240	9240	0
610	20231130	111000	361592830	9240	9240	9240	9240	0
611	20231130	110900	361592830	9240	9240	9240	9240	0
612	20231130	110800	361592830	9240	9230	9240	9230	1110
613	20231130	110700	351346320	9220	9210	9220	9210	618
614	20231130	110600	345648600	9210	9210	9210	9210	0
615	20231130	110500	345648600	9210	9210	9210	9210	3
616	20231130	110400	345620970	9210	9210	9210	9210	38
617	20231130	110300	345270990	9210	9210	9210	9210	160
618	20231130	110200	343797390	9210	9220	9220	9210	130
619	20231130	110100	342599090	9220	9220	9220	9220	64
620	20231130	110000	342009010	9220	9220	9220	9220	14
621	20231130	105900	341879930	9220	9200	9220	9200	908
622	20231130	105800	333525930	9200	9200	9200	9200	0
623	20231130	105700	333525930	9200	9200	9200	9200	0
624	20231130	105600	333525930	9200	9200	9200	9200	0
625	20231130	105500	333525930	9200	9220	9220	9200	1290
626	20231130	105400	321645710	9220	9220	9220	9220	0
627	20231130	105300	321645710	9220	9230	9230	9220	107
628	20231130	105200	320658870	9230	9220	9230	9220	108
629	20231130	105100	319663030	9220	9220	9220	9220	1
630	20231130	105000	319653810	9220	9220	9220	9220	265
631	20231130	104900	317210510	9230	9230	9230	9230	1
632	20231130	104800	317201280	9230	9230	9230	9220	401
633	20231130	104700	313501050	9230	9230	9230	9230	0
634	20231130	104600	313501050	9230	9230	9230	9230	600
635	20231130	104500	307963050	9230	9230	9230	9230	2
636	20231130	104400	307944590	9230	9230	9230	9230	32
637	20231130	104300	307649230	9220	9220	9220	9220	1
638	20231130	104200	307640010	9220	9230	9230	9220	294
639	20231130	104100	304928530	9220	9230	9230	9220	192
640	20231130	104000	303158270	9220	9220	9220	9220	0
641	20231130	103900	303158270	9220	9210	9220	9210	1708
642	20231130	103800	287417590	9210	9200	9210	9200	47
643	20231130	103700	286985120	9200	9210	9210	9200	3
644	20231130	103600	286957510	9200	9200	9200	9200	0
645	20231130	103500	286957510	9200	9200	9200	9200	0
646	20231130	103400	286957510	9200	9210	9210	9200	260
647	20231130	103300	284565410	9200	9200	9200	9200	220
648	20231130	103200	282541410	9190	9190	9190	9190	0
649	20231130	103100	282541410	9190	9190	9190	9190	48
650	20231130	103000	282100290	9210	9210	9210	9210	13
651	20231130	102900	281980560	9210	9210	9210	9210	10
652	20231130	102800	281888460	9210	9190	9210	9190	239
653	20231130	102700	279691040	9190	9190	9190	9190	0
654	20231130	102600	279691040	9190	9190	9190	9190	100
655	20231130	102500	278772040	9180	9180	9180	9180	60
656	20231130	102400	278221240	9180	9180	9180	9180	1
657	20231130	102300	278212060	9180	9190	9190	9180	151
658	20231130	102200	276824400	9190	9190	9190	9190	500
659	20231130	102100	272229400	9180	9180	9180	9180	66
660	20231130	102000	271623520	9170	9180	9180	9170	466
661	20231130	101900	267347340	9180	9180	9180	9180	60
662	20231130	101800	266796540	9180	9180	9180	9180	281
663	20231130	101700	264216960	9170	9190	9190	9170	388
664	20231130	101600	260654270	9220	9220	9220	9220	0
665	20231130	101500	260654270	9220	9220	9220	9220	11
666	20231130	101400	260552850	9230	9230	9230	9230	3
667	20231130	101300	260525160	9230	9230	9230	9230	7
668	20231130	101200	260460550	9240	9190	9240	9190	84
669	20231130	101100	259688540	9190	9160	9190	9150	1590
670	20231130	101000	245093580	9170	9180	9180	9160	3594
671	20231130	100900	212162870	9180	9190	9190	9180	589
672	20231130	100800	206752450	9190	9190	9190	9190	110
673	20231130	100700	205741550	9190	9190	9190	9190	57
674	20231130	100600	205217720	9190	9200	9200	9190	243
675	20231130	100500	202983000	9200	9230	9230	9200	1142
676	20231130	100400	192471690	9210	9230	9230	9210	207
677	20231130	100300	190565080	9200	9210	9210	9200	300
678	20231130	100200	187804420	9230	9220	9230	9220	242
679	20231130	100100	185573070	9230	9230	9230	9230	246
680	20231130	100000	183302490	9230	9240	9240	9230	1762
681	20231130	095900	167039200	9240	9230	9240	9230	244
682	20231130	095800	164786530	9240	9240	9240	9240	113
683	20231130	095700	163742410	9230	9240	9240	9230	794
684	20231130	095600	156408850	9260	9240	9260	9240	412
685	20231130	095500	152601740	9260	9250	9270	9240	883
686	20231130	095400	144441540	9240	9260	9270	9240	1060
687	20231130	095300	134639590	9260	9270	9270	9260	62
688	20231130	095200	134065450	9270	9270	9270	9260	111
689	20231130	095100	133037480	9270	9270	9270	9270	42
690	20231130	095000	132648140	9260	9270	9270	9260	142
691	20231130	094900	131332300	9270	9280	9280	9270	295
692	20231130	094800	128596220	9280	9280	9280	9280	19
693	20231130	094700	128419900	9280	9280	9280	9280	50
694	20231130	094600	127955900	9280	9280	9280	9280	3
695	20231130	094500	127928060	9280	9280	9280	9280	13
696	20231130	094400	127807420	9280	9270	9280	9270	25
697	20231130	094300	127575620	9280	9280	9280	9280	11
698	20231130	094200	127473540	9290	9270	9290	9270	104
699	20231130	094100	126509410	9270	9290	9290	9270	150
700	20231130	094000	125118890	9300	9300	9300	9300	0
701	20231130	093900	125118890	9300	9300	9300	9300	0
702	20231130	093800	125118890	9300	9260	9300	9260	46
703	20231130	093700	124692270	9260	9270	9270	9260	502
704	20231130	093600	120043730	9260	9260	9260	9260	276
705	20231130	093500	117487970	9270	9270	9270	9270	50
706	20231130	093400	117024470	9280	9280	9280	9280	55
707	20231130	093300	116514070	9280	9280	9280	9280	128
708	20231130	093200	115326230	9280	9280	9280	9280	0
709	20231130	093100	115326230	9280	9280	9280	9280	942
710	20231130	093000	106584470	9270	9270	9270	9270	10
711	20231130	092900	106491770	9270	9270	9270	9270	18
712	20231130	092800	106324910	9270	9270	9270	9270	0
713	20231130	092700	106324910	9270	9280	9280	9270	760
714	20231130	092600	99277590	9280	9280	9280	9280	100
715	20231130	092500	98349590	9320	9320	9320	9320	1
716	20231130	092400	98340270	9280	9280	9280	9280	442
717	20231130	092300	94238510	9280	9280	9280	9280	473
718	20231130	092200	89849070	9280	9280	9280	9280	30
719	20231130	092100	89570670	9280	9300	9300	9280	582
720	20231130	092000	84169610	9300	9300	9300	9300	28
721	20231130	091900	83909210	9280	9280	9280	9280	30
722	20231130	091800	83630810	9280	9280	9280	9280	0
723	20231130	091700	83630810	9280	9280	9280	9280	516
724	20231130	091600	78842330	9290	9300	9340	9290	562
725	20231130	091500	73619110	9340	9310	9340	9310	54
726	20231130	091400	73116100	9310	9300	9310	9300	110
727	20231130	091300	72093050	9300	9300	9300	9300	180
728	20231130	091200	70419050	9300	9320	9320	9300	158
729	20231130	091100	68947870	9320	9330	9350	9320	214
730	20231130	091000	66951890	9350	9340	9350	9340	1093
731	20231130	090900	56735970	9350	9360	9360	9350	451
732	20231130	090800	52516480	9350	9320	9350	9320	319
733	20231130	090700	49534490	9320	9320	9320	9320	100
734	20231130	090600	48602490	9320	9320	9320	9320	27
735	20231130	090500	48350850	9370	9370	9370	9320	228
736	20231130	090400	46220490	9320	9280	9320	9280	351
737	20231130	090300	42959530	9280	9300	9300	9280	50
738	20231130	090200	42495430	9300	9240	9300	9240	128
739	20231130	090100	41306470	9240	9240	9250	9230	414
740	20231130	090000	37481730	9250	9280	9290	9250	3872