KissMeData/306040/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210000	140030520	9050	9050	9050	9050	605
3	20231130	205900	140030520	9050	9050	9050	9050	0
4	20231130	205800	140030520	9050	9050	9050	9050	0
5	20231130	205700	140030520	9050	9050	9050	9050	0
6	20231130	205600	140030520	9050	9050	9050	9050	0
7	20231130	205500	140030520	9050	9050	9050	9050	0
8	20231130	205400	140030520	9050	9050	9050	9050	0
9	20231130	205300	140030520	9050	9050	9050	9050	0
10	20231130	205200	140030520	9050	9050	9050	9050	0
11	20231130	205100	140030520	9050	9050	9050	9050	0
12	20231130	205000	140030520	9050	9050	9050	9050	0
13	20231130	204900	140030520	9050	9050	9050	9050	0
14	20231130	204800	140030520	9050	9050	9050	9050	0
15	20231130	204700	140030520	9050	9050	9050	9050	0
16	20231130	204600	140030520	9050	9050	9050	9050	0
17	20231130	204500	140030520	9050	9050	9050	9050	0
18	20231130	204400	140030520	9050	9050	9050	9050	0
19	20231130	204300	140030520	9050	9050	9050	9050	0
20	20231130	204200	140030520	9050	9050	9050	9050	0
21	20231130	204100	140030520	9050	9050	9050	9050	0
22	20231130	204000	140030520	9050	9050	9050	9050	0
23	20231130	203900	140030520	9050	9050	9050	9050	0
24	20231130	203800	140030520	9050	9050	9050	9050	0
25	20231130	203700	140030520	9050	9050	9050	9050	0
26	20231130	203600	140030520	9050	9050	9050	9050	0
27	20231130	203500	140030520	9050	9050	9050	9050	0
28	20231130	203400	140030520	9050	9050	9050	9050	0
29	20231130	203300	140030520	9050	9050	9050	9050	0
30	20231130	203200	140030520	9050	9050	9050	9050	0
31	20231130	203100	140030520	9050	9050	9050	9050	0
32	20231130	203000	140030520	9050	9050	9050	9050	605
33	20231130	202900	140030520	9050	9050	9050	9050	0
34	20231130	202800	140030520	9050	9050	9050	9050	0
35	20231130	202700	140030520	9050	9050	9050	9050	0
36	20231130	202600	140030520	9050	9050	9050	9050	0
37	20231130	202500	140030520	9050	9050	9050	9050	0
38	20231130	202400	140030520	9050	9050	9050	9050	0
39	20231130	202300	140030520	9050	9050	9050	9050	0
40	20231130	202200	140030520	9050	9050	9050	9050	0
41	20231130	202100	140030520	9050	9050	9050	9050	0
42	20231130	202000	140030520	9050	9050	9050	9050	0
43	20231130	201900	140030520	9050	9050	9050	9050	0
44	20231130	201800	140030520	9050	9050	9050	9050	0
45	20231130	201700	140030520	9050	9050	9050	9050	0
46	20231130	201600	140030520	9050	9050	9050	9050	0
47	20231130	201500	140030520	9050	9050	9050	9050	0
48	20231130	201400	140030520	9050	9050	9050	9050	0
49	20231130	201300	140030520	9050	9050	9050	9050	0
50	20231130	201200	140030520	9050	9050	9050	9050	0
51	20231130	201100	140030520	9050	9050	9050	9050	0
52	20231130	201000	140030520	9050	9050	9050	9050	0
53	20231130	200900	140030520	9050	9050	9050	9050	0
54	20231130	200800	140030520	9050	9050	9050	9050	0
55	20231130	200700	140030520	9050	9050	9050	9050	0
56	20231130	200600	140030520	9050	9050	9050	9050	0
57	20231130	200500	140030520	9050	9050	9050	9050	0
58	20231130	200400	140030520	9050	9050	9050	9050	0
59	20231130	200300	140030520	9050	9050	9050	9050	0
60	20231130	200200	140030520	9050	9050	9050	9050	0
61	20231130	200100	140030520	9050	9050	9050	9050	0
62	20231130	200000	140030520	9050	9050	9050	9050	605
63	20231130	195900	140030520	9050	9050	9050	9050	0
64	20231130	195800	140030520	9050	9050	9050	9050	0
65	20231130	195700	140030520	9050	9050	9050	9050	0
66	20231130	195600	140030520	9050	9050	9050	9050	0
67	20231130	195500	140030520	9050	9050	9050	9050	0
68	20231130	195400	140030520	9050	9050	9050	9050	0
69	20231130	195300	140030520	9050	9050	9050	9050	0
70	20231130	195200	140030520	9050	9050	9050	9050	0
71	20231130	195100	140030520	9050	9050	9050	9050	0
72	20231130	195000	140030520	9050	9050	9050	9050	0
73	20231130	194900	140030520	9050	9050	9050	9050	0
74	20231130	194800	140030520	9050	9050	9050	9050	0
75	20231130	194700	140030520	9050	9050	9050	9050	0
76	20231130	194600	140030520	9050	9050	9050	9050	0
77	20231130	194500	140030520	9050	9050	9050	9050	0
78	20231130	194400	140030520	9050	9050	9050	9050	0
79	20231130	194300	140030520	9050	9050	9050	9050	0
80	20231130	194200	140030520	9050	9050	9050	9050	0
81	20231130	194100	140030520	9050	9050	9050	9050	0
82	20231130	194000	140030520	9050	9050	9050	9050	0
83	20231130	193900	140030520	9050	9050	9050	9050	0
84	20231130	193800	140030520	9050	9050	9050	9050	0
85	20231130	193700	140030520	9050	9050	9050	9050	0
86	20231130	193600	140030520	9050	9050	9050	9050	0
87	20231130	193500	140030520	9050	9050	9050	9050	0
88	20231130	193400	140030520	9050	9050	9050	9050	0
89	20231130	193300	140030520	9050	9050	9050	9050	0
90	20231130	193200	140030520	9050	9050	9050	9050	0
91	20231130	193100	140030520	9050	9050	9050	9050	0
92	20231130	193000	140030520	9050	9050	9050	9050	605
93	20231130	192900	140030520	9050	9050	9050	9050	0
94	20231130	192800	140030520	9050	9050	9050	9050	0
95	20231130	192700	140030520	9050	9050	9050	9050	0
96	20231130	192600	140030520	9050	9050	9050	9050	0
97	20231130	192500	140030520	9050	9050	9050	9050	0
98	20231130	192400	140030520	9050	9050	9050	9050	0
99	20231130	192300	140030520	9050	9050	9050	9050	0
100	20231130	192200	140030520	9050	9050	9050	9050	0
101	20231130	192100	140030520	9050	9050	9050	9050	0
102	20231130	192000	140030520	9050	9050	9050	9050	0
103	20231130	191900	140030520	9050	9050	9050	9050	0
104	20231130	191800	140030520	9050	9050	9050	9050	0
105	20231130	191700	140030520	9050	9050	9050	9050	0
106	20231130	191600	140030520	9050	9050	9050	9050	0
107	20231130	191500	140030520	9050	9050	9050	9050	0
108	20231130	191400	140030520	9050	9050	9050	9050	0
109	20231130	191300	140030520	9050	9050	9050	9050	0
110	20231130	191200	140030520	9050	9050	9050	9050	0
111	20231130	191100	140030520	9050	9050	9050	9050	0
112	20231130	191000	140030520	9050	9050	9050	9050	0
113	20231130	190900	140030520	9050	9050	9050	9050	0
114	20231130	190800	140030520	9050	9050	9050	9050	0
115	20231130	190700	140030520	9050	9050	9050	9050	0
116	20231130	190600	140030520	9050	9050	9050	9050	0
117	20231130	190500	140030520	9050	9050	9050	9050	0
118	20231130	190400	140030520	9050	9050	9050	9050	0
119	20231130	190300	140030520	9050	9050	9050	9050	0
120	20231130	190200	140030520	9050	9050	9050	9050	0
121	20231130	190100	140030520	9050	9050	9050	9050	0
122	20231130	190000	140030520	9050	9050	9050	9050	605
123	20231130	185900	140030520	9050	9050	9050	9050	0
124	20231130	185800	140030520	9050	9050	9050	9050	0
125	20231130	185700	140030520	9050	9050	9050	9050	0
126	20231130	185600	140030520	9050	9050	9050	9050	0
127	20231130	185500	140030520	9050	9050	9050	9050	0
128	20231130	185400	140030520	9050	9050	9050	9050	0
129	20231130	185300	140030520	9050	9050	9050	9050	0
130	20231130	185200	140030520	9050	9050	9050	9050	0
131	20231130	185100	140030520	9050	9050	9050	9050	0
132	20231130	185000	140030520	9050	9050	9050	9050	0
133	20231130	184900	140030520	9050	9050	9050	9050	0
134	20231130	184800	140030520	9050	9050	9050	9050	0
135	20231130	184700	140030520	9050	9050	9050	9050	0
136	20231130	184600	140030520	9050	9050	9050	9050	0
137	20231130	184500	140030520	9050	9050	9050	9050	0
138	20231130	184400	140030520	9050	9050	9050	9050	0
139	20231130	184300	140030520	9050	9050	9050	9050	0
140	20231130	184200	140030520	9050	9050	9050	9050	0
141	20231130	184100	140030520	9050	9050	9050	9050	0
142	20231130	184000	140030520	9050	9050	9050	9050	0
143	20231130	183900	140030520	9050	9050	9050	9050	0
144	20231130	183800	140030520	9050	9050	9050	9050	0
145	20231130	183700	140030520	9050	9050	9050	9050	0
146	20231130	183600	140030520	9050	9050	9050	9050	0
147	20231130	183500	140030520	9050	9050	9050	9050	0
148	20231130	183400	140030520	9050	9050	9050	9050	0
149	20231130	183300	140030520	9050	9050	9050	9050	0
150	20231130	183200	140030520	9050	9050	9050	9050	0
151	20231130	183100	140030520	9050	9050	9050	9050	0
152	20231130	183000	140030520	9050	9050	9050	9050	605
153	20231130	182900	140030520	9050	9050	9050	9050	0
154	20231130	182800	140030520	9050	9050	9050	9050	0
155	20231130	182700	140030520	9050	9050	9050	9050	0
156	20231130	182600	140030520	9050	9050	9050	9050	0
157	20231130	182500	140030520	9050	9050	9050	9050	0
158	20231130	182400	140030520	9050	9050	9050	9050	0
159	20231130	182300	140030520	9050	9050	9050	9050	0
160	20231130	182200	140030520	9050	9050	9050	9050	0
161	20231130	182100	140030520	9050	9050	9050	9050	0
162	20231130	182000	140030520	9050	9050	9050	9050	0
163	20231130	181900	140030520	9050	9050	9050	9050	0
164	20231130	181800	140030520	9050	9050	9050	9050	0
165	20231130	181700	140030520	9050	9050	9050	9050	0
166	20231130	181600	140030520	9050	9050	9050	9050	0
167	20231130	181500	140030520	9050	9050	9050	9050	0
168	20231130	181400	140030520	9050	9050	9050	9050	0
169	20231130	181300	140030520	9050	9050	9050	9050	0
170	20231130	181200	140030520	9050	9050	9050	9050	0
171	20231130	181100	140030520	9050	9050	9050	9050	0
172	20231130	181000	140030520	9050	9050	9050	9050	0
173	20231130	180900	140030520	9050	9050	9050	9050	0
174	20231130	180800	140030520	9050	9050	9050	9050	0
175	20231130	180700	140030520	9050	9050	9050	9050	0
176	20231130	180600	140030520	9050	9050	9050	9050	0
177	20231130	180500	140030520	9050	9050	9050	9050	0
178	20231130	180400	140030520	9050	9050	9050	9050	0
179	20231130	180300	140030520	9050	9050	9050	9050	0
180	20231130	180200	140030520	9050	9050	9050	9050	0
181	20231130	180100	140030520	9050	9050	9050	9050	0
182	20231130	180000	140030520	9050	9050	9050	9050	605
183	20231130	175900	140030520	9050	9050	9050	9050	0
184	20231130	175800	140030520	9050	9050	9050	9050	0
185	20231130	175700	140030520	9050	9050	9050	9050	0
186	20231130	175600	140030520	9050	9050	9050	9050	0
187	20231130	175500	140030520	9050	9050	9050	9050	0
188	20231130	175400	140030520	9050	9050	9050	9050	0
189	20231130	175300	140030520	9050	9050	9050	9050	0
190	20231130	175200	140030520	9050	9050	9050	9050	0
191	20231130	175100	140030520	9050	9050	9050	9050	0
192	20231130	175000	140030520	9050	9050	9050	9050	0
193	20231130	174900	140030520	9050	9050	9050	9050	0
194	20231130	174800	140030520	9050	9050	9050	9050	0
195	20231130	174700	140030520	9050	9050	9050	9050	0
196	20231130	174600	140030520	9050	9050	9050	9050	0
197	20231130	174500	140030520	9050	9050	9050	9050	0
198	20231130	174400	140030520	9050	9050	9050	9050	0
199	20231130	174300	140030520	9050	9050	9050	9050	0
200	20231130	174200	140030520	9050	9050	9050	9050	0
201	20231130	174100	140030520	9050	9050	9050	9050	0
202	20231130	174000	140030520	9050	9050	9050	9050	0
203	20231130	173900	140030520	9050	9050	9050	9050	0
204	20231130	173800	140030520	9050	9050	9050	9050	0
205	20231130	173700	140030520	9050	9050	9050	9050	0
206	20231130	173600	140030520	9050	9050	9050	9050	0
207	20231130	173500	140030520	9050	9050	9050	9050	0
208	20231130	173400	140030520	9050	9050	9050	9050	0
209	20231130	173300	140030520	9050	9050	9050	9050	0
210	20231130	173200	140030520	9050	9050	9050	9050	0
211	20231130	173100	140030520	9050	9050	9050	9050	0
212	20231130	173000	140030520	9050	9050	9050	9050	605
213	20231130	172900	140030520	9050	9050	9050	9050	0
214	20231130	172800	140030520	9050	9050	9050	9050	0
215	20231130	172700	140030520	9050	9050	9050	9050	0
216	20231130	172600	140030520	9050	9050	9050	9050	0
217	20231130	172500	140030520	9050	9050	9050	9050	0
218	20231130	172400	140030520	9050	9050	9050	9050	0
219	20231130	172300	140030520	9050	9050	9050	9050	0
220	20231130	172200	140030520	9050	9050	9050	9050	0
221	20231130	172100	140030520	9050	9050	9050	9050	0
222	20231130	172000	140030520	9050	9050	9050	9050	0
223	20231130	171900	140030520	9050	9050	9050	9050	0
224	20231130	171800	140030520	9050	9050	9050	9050	0
225	20231130	171700	140030520	9050	9050	9050	9050	0
226	20231130	171600	140030520	9050	9050	9050	9050	0
227	20231130	171500	140030520	9050	9050	9050	9050	0
228	20231130	171400	140030520	9050	9050	9050	9050	0
229	20231130	171300	140030520	9050	9050	9050	9050	0
230	20231130	171200	140030520	9050	9050	9050	9050	0
231	20231130	171100	140030520	9050	9050	9050	9050	0
232	20231130	171000	140030520	9050	9050	9050	9050	0
233	20231130	170900	140030520	9050	9050	9050	9050	0
234	20231130	170800	140030520	9050	9050	9050	9050	0
235	20231130	170700	140030520	9050	9050	9050	9050	0
236	20231130	170600	140030520	9050	9050	9050	9050	0
237	20231130	170500	140030520	9050	9050	9050	9050	0
238	20231130	170400	140030520	9050	9050	9050	9050	0
239	20231130	170300	140030520	9050	9050	9050	9050	0
240	20231130	170200	140030520	9050	9050	9050	9050	0
241	20231130	170100	140030520	9050	9050	9050	9050	0
242	20231130	170000	140030520	9050	9050	9050	9050	605
243	20231130	165900	140030520	9050	9050	9050	9050	0
244	20231130	165800	140030520	9050	9050	9050	9050	0
245	20231130	165700	140030520	9050	9050	9050	9050	0
246	20231130	165600	140030520	9050	9050	9050	9050	0
247	20231130	165500	140030520	9050	9050	9050	9050	0
248	20231130	165400	140030520	9050	9050	9050	9050	0
249	20231130	165300	140030520	9050	9050	9050	9050	0
250	20231130	165200	140030520	9050	9050	9050	9050	0
251	20231130	165100	140030520	9050	9050	9050	9050	0
252	20231130	165000	140030520	9050	9050	9050	9050	0
253	20231130	164900	140030520	9050	9050	9050	9050	0
254	20231130	164800	140030520	9050	9050	9050	9050	0
255	20231130	164700	140030520	9050	9050	9050	9050	0
256	20231130	164600	140030520	9050	9050	9050	9050	0
257	20231130	164500	140030520	9050	9050	9050	9050	0
258	20231130	164400	140030520	9050	9050	9050	9050	0
259	20231130	164300	140030520	9050	9050	9050	9050	0
260	20231130	164200	140030520	9050	9050	9050	9050	0
261	20231130	164100	140030520	9050	9050	9050	9050	0
262	20231130	164000	140030520	9050	9050	9050	9050	0
263	20231130	163900	140030520	9050	9050	9050	9050	0
264	20231130	163800	140030520	9050	9050	9050	9050	0
265	20231130	163700	140030520	9050	9050	9050	9050	0
266	20231130	163600	140030520	9050	9050	9050	9050	0
267	20231130	163500	140030520	9050	9050	9050	9050	0
268	20231130	163400	140030520	9050	9050	9050	9050	0
269	20231130	163300	140030520	9050	9050	9050	9050	0
270	20231130	163200	140030520	9050	9050	9050	9050	0
271	20231130	163100	140030520	9050	9050	9050	9050	0
272	20231130	163000	140030520	9050	9050	9050	9050	605
273	20231130	162900	140030520	9050	9050	9050	9050	0
274	20231130	162800	140030520	9050	9050	9050	9050	0
275	20231130	162700	140030520	9050	9050	9050	9050	0
276	20231130	162600	140030520	9050	9050	9050	9050	0
277	20231130	162500	140030520	9050	9050	9050	9050	0
278	20231130	162400	140030520	9050	9050	9050	9050	0
279	20231130	162300	140030520	9050	9050	9050	9050	0
280	20231130	162200	140030520	9050	9050	9050	9050	0
281	20231130	162100	140030520	9050	9050	9050	9050	0
282	20231130	162000	140030520	9050	9050	9050	9050	0
283	20231130	161900	140030520	9050	9050	9050	9050	0
284	20231130	161800	140030520	9050	9050	9050	9050	0
285	20231130	161700	140030520	9050	9050	9050	9050	0
286	20231130	161600	140030520	9050	9050	9050	9050	0
287	20231130	161500	140030520	9050	9050	9050	9050	0
288	20231130	161400	140030520	9050	9050	9050	9050	0
289	20231130	161300	140030520	9050	9050	9050	9050	0
290	20231130	161200	140030520	9050	9050	9050	9050	0
291	20231130	161100	140030520	9050	9050	9050	9050	0
292	20231130	161000	140030520	9050	9050	9050	9050	0
293	20231130	160900	140030520	9050	9050	9050	9050	0
294	20231130	160800	140030520	9050	9050	9050	9050	0
295	20231130	160700	140030520	9050	9050	9050	9050	0
296	20231130	160600	140030520	9050	9050	9050	9050	0
297	20231130	160500	140030520	9050	9050	9050	9050	0
298	20231130	160400	140030520	9050	9050	9050	9050	0
299	20231130	160300	140030520	9050	9050	9050	9050	0
300	20231130	160200	140030520	9050	9050	9050	9050	0
301	20231130	160100	140030520	9050	9050	9050	9050	0
302	20231130	160000	140030520	9050	9050	9050	9050	605
303	20231130	155900	140030520	9050	9050	9050	9050	0
304	20231130	155800	140030520	9050	9050	9050	9050	0
305	20231130	155700	140030520	9050	9050	9050	9050	0
306	20231130	155600	140030520	9050	9050	9050	9050	0
307	20231130	155500	140030520	9050	9050	9050	9050	0
308	20231130	155400	140030520	9050	9050	9050	9050	0
309	20231130	155300	140030520	9050	9050	9050	9050	0
310	20231130	155200	140030520	9050	9050	9050	9050	0
311	20231130	155100	140030520	9050	9050	9050	9050	0
312	20231130	155000	140030520	9050	9050	9050	9050	0
313	20231130	154900	140030520	9050	9050	9050	9050	0
314	20231130	154800	140030520	9050	9050	9050	9050	0
315	20231130	154700	140030520	9050	9050	9050	9050	0
316	20231130	154600	140030520	9050	9050	9050	9050	0
317	20231130	154500	140030520	9050	9050	9050	9050	0
318	20231130	154400	140030520	9050	9050	9050	9050	0
319	20231130	154300	140030520	9050	9050	9050	9050	0
320	20231130	154200	140030520	9050	9050	9050	9050	0
321	20231130	154100	140030520	9050	9050	9050	9050	0
322	20231130	154000	140030520	9050	9050	9050	9050	0
323	20231130	153900	140030520	9050	9050	9050	9050	0
324	20231130	153800	140030520	9050	9050	9050	9050	0
325	20231130	153700	140030520	9050	9050	9050	9050	0
326	20231130	153600	140030520	9050	9050	9050	9050	0
327	20231130	153500	140030520	9050	9050	9050	9050	0
328	20231130	153400	140030520	9050	9050	9050	9050	0
329	20231130	153300	140030520	9050	9050	9050	9050	0
330	20231130	153200	140030520	9050	9050	9050	9050	0
331	20231130	153100	140030520	9050	9050	9050	9050	0
332	20231130	153000	140030520	9050	9050	9050	9050	1210
333	20231130	152900	134555270	9050	9050	9050	9050	0
334	20231130	152800	134555270	9050	9050	9050	9050	0
335	20231130	152700	134555270	9050	9050	9050	9050	0
336	20231130	152600	134555270	9050	9050	9050	9050	0
337	20231130	152500	134555270	9050	9050	9050	9050	0
338	20231130	152400	134555270	9050	9050	9050	9050	0
339	20231130	152300	134555270	9050	9050	9050	9050	0
340	20231130	152200	134555270	9050	9050	9050	9050	0
341	20231130	152100	134555270	9050	9050	9050	9050	0
342	20231130	152000	134555270	9050	9050	9050	9050	0
343	20231130	151900	134555270	9050	9060	9060	9050	173
344	20231130	151800	132989420	9060	9060	9060	9060	31
345	20231130	151700	132708560	9080	9080	9080	9080	0
346	20231130	151600	132708560	9080	9080	9080	9080	15
347	20231130	151500	132572360	9080	9070	9080	9070	96
348	20231130	151400	131700690	9080	9080	9080	9080	0
349	20231130	151300	131700690	9080	9080	9080	9080	0
350	20231130	151200	131700690	9080	9080	9080	9080	55
351	20231130	151100	131201290	9090	9090	9090	9090	0
352	20231130	151000	131201290	9090	9090	9090	9090	0
353	20231130	150900	131201290	9090	9080	9090	9080	104
354	20231130	150800	130256370	9080	9080	9080	9080	0
355	20231130	150700	130256370	9080	9080	9080	9080	26
356	20231130	150600	130020290	9060	9060	9060	9060	0
357	20231130	150500	130020290	9060	9060	9060	9060	0
358	20231130	150400	130020290	9060	9060	9060	9060	149
359	20231130	150300	128670350	9060	9060	9060	9060	0
360	20231130	150200	128670350	9060	9060	9060	9060	0
361	20231130	150100	128670350	9060	9060	9060	9060	48
362	20231130	150000	128235470	9070	9070	9070	9070	28
363	20231130	145900	127981510	9070	9070	9070	9070	138
364	20231130	145800	126729850	9080	9080	9080	9080	26
365	20231130	145700	126493770	9080	9080	9080	9080	28
366	20231130	145600	126239530	9080	9090	9090	9080	30
367	20231130	145500	125967090	9090	9090	9090	9090	26
368	20231130	145400	125730750	9090	9090	9090	9090	26
369	20231130	145300	125494410	9090	9090	9090	9090	26
370	20231130	145200	125258070	9090	9090	9090	9090	26
371	20231130	145100	125021730	9090	9090	9090	9090	39
372	20231130	145000	124667220	9090	9090	9090	9090	19
373	20231130	144900	124494510	9090	9090	9090	9090	26
374	20231130	144800	124258170	9090	9090	9090	9090	26
375	20231130	144700	124021830	9090	9090	9090	9090	89
376	20231130	144600	123212820	9090	9090	9090	9090	0
377	20231130	144500	123212820	9090	9090	9090	9090	0
378	20231130	144400	123212820	9090	9090	9090	9090	26
379	20231130	144300	122976480	9090	9090	9090	9090	26
380	20231130	144200	122740140	9090	9090	9090	9090	26
381	20231130	144100	122503800	9090	9090	9090	9090	26
382	20231130	144000	122267460	9090	9090	9090	9090	26
383	20231130	143900	122031120	9090	9090	9090	9090	52
384	20231130	143800	121558440	9090	9090	9090	9090	52
385	20231130	143700	121085760	9090	9090	9090	9090	0
386	20231130	143600	121085760	9090	9090	9090	9090	52
387	20231130	143500	120613080	9090	9090	9090	9090	26
388	20231130	143400	120376740	9070	9070	9070	9070	0
389	20231130	143300	120376740	9070	9070	9070	9070	0
390	20231130	143200	120376740	9070	9080	9080	9070	30
391	20231130	143100	120104370	9090	9090	9090	9090	52
392	20231130	143000	119631690	9090	9090	9090	9090	30
393	20231130	142900	119358990	9080	9080	9080	9080	3
394	20231130	142800	119331750	9080	9080	9080	9080	11
395	20231130	142700	119231870	9080	9080	9080	9080	130
396	20231130	142600	118051470	9090	9090	9090	9090	26
397	20231130	142500	117815130	9090	9090	9090	9090	52
398	20231130	142400	117342450	9090	9080	9090	9080	29
399	20231130	142300	117078870	9090	9090	9090	9090	26
400	20231130	142200	116842530	9100	9100	9100	9100	26
401	20231130	142100	116605930	9080	9090	9090	9080	27
402	20231130	142000	116360760	9100	9100	9100	9100	26
403	20231130	141900	116124160	9100	9090	9100	9080	176
404	20231130	141800	114525060	9090	9090	9090	9090	26
405	20231130	141700	114288720	9090	9090	9090	9090	26
406	20231130	141600	114052380	9090	9090	9090	9090	26
407	20231130	141500	113816040	9090	9090	9090	9090	31
408	20231130	141400	113534250	9090	9090	9090	9090	52
409	20231130	141300	113061570	9090	9090	9090	9090	26
410	20231130	141200	112825230	9090	9090	9090	9090	26
411	20231130	141100	112588890	9090	9090	9090	9090	26
412	20231130	141000	112352550	9080	9090	9090	9080	56
413	20231130	140900	111843550	9090	9090	9090	9090	52
414	20231130	140800	111370870	9090	9090	9090	9090	2
415	20231130	140700	111352690	9080	9080	9080	9080	0
416	20231130	140600	111352690	9080	9080	9080	9080	0
417	20231130	140500	111352690	9080	9080	9080	9080	24
418	20231130	140400	111134770	9080	9080	9080	9080	0
419	20231130	140300	111134770	9080	9080	9080	9080	26
420	20231130	140200	110898690	9080	9080	9080	9080	26
421	20231130	140100	110662610	9080	9080	9080	9080	52
422	20231130	140000	110190450	9080	9080	9080	9080	83
423	20231130	135900	109436810	9080	9080	9080	9080	21
424	20231130	135800	109246130	9080	9060	9080	9060	26
425	20231130	135700	109010530	9080	9080	9080	9080	19
426	20231130	135600	108838010	9060	9060	9060	9060	0
427	20231130	135500	108838010	9060	9060	9060	9060	1
428	20231130	135400	108828950	9060	9060	9060	9060	6
429	20231130	135300	108774590	9060	9060	9060	9060	27
430	20231130	135200	108529970	9060	9060	9060	9060	26
431	20231130	135100	108294410	9060	9060	9060	9060	26
432	20231130	135000	108058850	9060	9060	9060	9060	26
433	20231130	134900	107823290	9060	9060	9060	9060	26
434	20231130	134800	107587730	9060	9060	9060	9060	26
435	20231130	134700	107352170	9060	9060	9060	9060	26
436	20231130	134600	107116610	9060	9060	9060	9060	26
437	20231130	134500	106881050	9060	9060	9060	9060	26
438	20231130	134400	106645490	9060	9060	9060	9060	26
439	20231130	134300	106409930	9060	9060	9060	9060	26
440	20231130	134200	106174370	9060	9060	9060	9060	26
441	20231130	134100	105938810	9060	9060	9060	9060	26
442	20231130	134000	105703250	9060	9060	9060	9060	26
443	20231130	133900	105467690	9060	9060	9060	9060	26
444	20231130	133800	105232130	9060	9060	9060	9060	26
445	20231130	133700	104996570	9060	9060	9060	9060	46
446	20231130	133600	104579810	9060	9060	9060	9060	26
447	20231130	133500	104344250	9060	9060	9060	9060	36
448	20231130	133400	104018090	9060	9060	9060	9060	26
449	20231130	133300	103782530	9060	9060	9060	9060	26
450	20231130	133200	103546970	9060	9060	9060	9060	37
451	20231130	133100	103211750	9090	9090	9090	9090	26
452	20231130	133000	102975410	9090	9090	9090	9090	26
453	20231130	132900	102739070	9090	9090	9090	9090	26
454	20231130	132800	102502730	9090	9090	9090	9090	26
455	20231130	132700	102266390	9090	9090	9090	9090	26
456	20231130	132600	102030050	9090	9090	9090	9090	0
457	20231130	132500	102030050	9090	9090	9090	9090	0
458	20231130	132400	102030050	9090	9090	9090	9090	0
459	20231130	132300	102030050	9090	9090	9090	9090	0
460	20231130	132200	102030050	9090	9090	9090	9090	0
461	20231130	132100	102030050	9090	9090	9090	9090	0
462	20231130	132000	102030050	9090	9090	9090	9090	0
463	20231130	131900	102030050	9090	9090	9090	9090	0
464	20231130	131800	102030050	9090	9090	9090	9090	0
465	20231130	131700	102030050	9090	9090	9090	9090	0
466	20231130	131600	102030050	9090	9090	9090	9090	1
467	20231130	131500	102020960	9090	9090	9090	9090	0
468	20231130	131400	102020960	9090	9090	9090	9090	0
469	20231130	131300	102020960	9090	9090	9090	9090	0
470	20231130	131200	102020960	9090	9090	9090	9090	0
471	20231130	131100	102020960	9090	9090	9090	9090	0
472	20231130	131000	102020960	9090	9090	9090	9090	0
473	20231130	130900	102020960	9090	9090	9090	9090	0
474	20231130	130800	102020960	9090	9090	9090	9090	0
475	20231130	130700	102020960	9090	9090	9090	9090	0
476	20231130	130600	102020960	9090	9090	9090	9090	0
477	20231130	130500	102020960	9090	9090	9090	9090	0
478	20231130	130400	102020960	9090	9090	9090	9090	0
479	20231130	130300	102020960	9090	9090	9090	9090	0
480	20231130	130200	102020960	9090	9090	9090	9090	0
481	20231130	130100	102020960	9090	9090	9090	9090	0
482	20231130	130000	102020960	9090	9090	9090	9090	0
483	20231130	125900	102020960	9090	9040	9090	9030	1009
484	20231130	125800	92849860	9040	9040	9040	9040	0
485	20231130	125700	92849860	9040	9040	9040	9040	11
486	20231130	125600	92750420	9040	9040	9040	9040	10
487	20231130	125500	92660020	9040	9040	9040	9040	0
488	20231130	125400	92660020	9040	9040	9040	9040	4
489	20231130	125300	92623860	9090	9090	9090	9090	0
490	20231130	125200	92623860	9090	9090	9090	9090	0
491	20231130	125100	92623860	9090	9090	9090	9090	0
492	20231130	125000	92623860	9090	9090	9090	9090	0
493	20231130	124900	92623860	9090	9090	9090	9090	0
494	20231130	124800	92623860	9090	9040	9090	9030	7
495	20231130	124700	92560540	9040	9040	9040	9040	5
496	20231130	124600	92515340	9040	9040	9040	9040	0
497	20231130	124500	92515340	9040	9040	9040	9040	5
498	20231130	124400	92470140	9040	9020	9040	9020	19
499	20231130	124300	92298580	9020	9030	9030	9020	98
500	20231130	124200	91413720	9030	9030	9030	9030	55
501	20231130	124100	90917070	9040	9040	9040	9040	1
502	20231130	124000	90908030	9040	9040	9040	9040	1
503	20231130	123900	90898990	9040	9040	9040	9040	4
504	20231130	123800	90862830	9060	9060	9060	9060	6
505	20231130	123700	90808470	9040	9040	9040	9040	9
506	20231130	123600	90727110	9030	9030	9030	9030	0
507	20231130	123500	90727110	9030	9030	9030	9030	5
508	20231130	123400	90681960	9100	9100	9100	9100	0
509	20231130	123300	90681960	9100	9100	9100	9100	0
510	20231130	123200	90681960	9100	9100	9100	9100	0
511	20231130	123100	90681960	9100	9100	9100	9100	0
512	20231130	123000	90681960	9100	9080	9100	9080	106
513	20231130	122900	89718480	9020	9020	9020	9020	5
514	20231130	122800	89673380	9080	9080	9080	9080	0
515	20231130	122700	89673380	9080	9080	9080	9080	0
516	20231130	122600	89673380	9080	9080	9080	9080	0
517	20231130	122500	89673380	9080	9080	9080	9080	0
518	20231130	122400	89673380	9080	9080	9080	9080	0
519	20231130	122300	89673380	9080	9020	9080	9020	7
520	20231130	122200	89610130	9020	9040	9040	9020	5
521	20231130	122100	89565010	9020	9020	9020	9020	0
522	20231130	122000	89565010	9020	9020	9020	9020	5
523	20231130	121900	89519910	9020	9020	9020	9020	5
524	20231130	121800	89474810	9020	9020	9020	9020	0
525	20231130	121700	89474810	9020	9030	9030	9020	5
526	20231130	121600	89429700	9020	9020	9020	9020	11
527	20231130	121500	89330480	9020	9020	9020	9020	12
528	20231130	121400	89222240	9020	9020	9020	9020	0
529	20231130	121300	89222240	9020	9020	9020	9020	7
530	20231130	121200	89159100	9080	9080	9080	9080	0
531	20231130	121100	89159100	9080	9080	9080	9080	11
532	20231130	121000	89059220	9080	9030	9080	9030	3
533	20231130	120900	89032080	9040	9040	9040	9040	7
534	20231130	120800	88968800	9040	9040	9040	9040	20
535	20231130	120700	88788000	9030	9020	9030	9020	15
536	20231130	120600	88652650	9020	9020	9020	9020	12
537	20231130	120500	88544410	9020	9020	9020	9020	1
538	20231130	120400	88535390	9030	9020	9030	9020	2
539	20231130	120300	88517340	9020	9030	9030	9020	2
540	20231130	120200	88499290	9040	9040	9040	9040	1
541	20231130	120100	88490250	9040	9030	9040	9030	101
542	20231130	120000	87577220	9030	9020	9030	9020	12
543	20231130	115900	87468920	9020	9020	9020	9020	1
544	20231130	115800	87459900	9020	9020	9020	9020	6
545	20231130	115700	87405780	9020	9020	9030	9020	10
546	20231130	115600	87315550	9020	9020	9020	9020	12
547	20231130	115500	87207310	9030	9010	9030	9010	5
548	20231130	115400	87162220	9010	9010	9010	9010	5
549	20231130	115300	87117170	9010	9010	9010	9010	6
550	20231130	115200	87063110	9080	9010	9080	9010	2
551	20231130	115100	87045020	9010	9020	9020	9010	106
552	20231130	115000	86089830	9020	9020	9020	9020	7
553	20231130	114900	86026690	9020	9030	9030	9020	101
554	20231130	114800	85115540	9090	9090	9090	9090	0
555	20231130	114700	85115540	9090	9020	9090	9020	72
556	20231130	114600	84461600	9020	9020	9020	9020	1
557	20231130	114500	84452580	9020	9020	9020	9020	6
558	20231130	114400	84398460	9020	9020	9020	9020	6
559	20231130	114300	84344340	9020	9020	9020	9020	1
560	20231130	114200	84335320	9020	9050	9050	9010	1126
561	20231130	114100	74179030	9050	9060	9060	9050	5
562	20231130	114000	74133740	9050	9050	9050	9050	2
563	20231130	113900	74115640	9050	9050	9050	9050	6
564	20231130	113800	74061340	9050	9050	9050	9050	6
565	20231130	113700	74007040	9050	9050	9050	9050	1
566	20231130	113600	73997990	9050	9050	9050	9050	6
567	20231130	113500	73943690	9050	9050	9050	9050	6
568	20231130	113400	73889390	9050	9040	9050	9040	11
569	20231130	113300	73789860	9040	9040	9040	9040	5
570	20231130	113200	73744660	9050	9040	9050	9040	3
571	20231130	113100	73717520	9040	9050	9050	9040	5
572	20231130	113000	73672280	9050	9050	9050	9050	1
573	20231130	112900	73663230	9050	9050	9050	9050	6
574	20231130	112800	73608930	9050	9050	9050	9050	8
575	20231130	112700	73536530	9060	9050	9060	9050	3
576	20231130	112600	73509370	9060	9050	9060	9050	6
577	20231130	112500	73455060	9050	9050	9050	9050	7
578	20231130	112400	73391710	9050	9050	9050	9050	1
579	20231130	112300	73382660	9060	9060	9060	9060	2
580	20231130	112200	73364540	9060	9060	9060	9060	6
581	20231130	112100	73310180	9060	9060	9060	9060	1
582	20231130	112000	73301120	9060	9060	9060	9060	6
583	20231130	111900	73246760	9060	9060	9060	9060	5
584	20231130	111800	73201460	9080	9080	9080	9080	2
585	20231130	111700	73183300	9080	9080	9080	9080	10
586	20231130	111600	73092500	9080	9080	9080	9080	7
587	20231130	111500	73028940	9080	9080	9080	9080	1
588	20231130	111400	73019860	9090	9090	9090	9090	0
589	20231130	111300	73019860	9090	9090	9090	9090	0
590	20231130	111200	73019860	9090	9090	9090	9090	127
591	20231130	111100	71865430	9080	9080	9080	9080	5
592	20231130	111000	71820030	9080	9060	9080	9060	75
593	20231130	110900	71139620	9070	9060	9070	9060	16
594	20231130	110800	70994550	9070	9070	9070	9070	3
595	20231130	110700	70967340	9070	9070	9070	9070	20
596	20231130	110600	70785940	9070	9070	9070	9070	0
597	20231130	110500	70785940	9070	9070	9070	9070	0
598	20231130	110400	70785940	9070	9070	9070	9070	0
599	20231130	110300	70785940	9070	9060	9070	9060	55
600	20231130	110200	70287140	9060	9060	9060	9060	0
601	20231130	110100	70287140	9060	9060	9060	9060	5
602	20231130	110000	70241840	9060	9060	9060	9060	5
603	20231130	105900	70196540	9060	9060	9060	9060	0
604	20231130	105800	70196540	9060	9060	9060	9060	10
605	20231130	105700	70105940	9060	9060	9060	9060	9
606	20231130	105600	70024400	9060	9060	9060	9060	0
607	20231130	105500	70024400	9060	9060	9060	9060	11
608	20231130	105400	69924740	9060	9060	9060	9060	5
609	20231130	105300	69879440	9070	9070	9070	9070	0
610	20231130	105200	69879440	9070	9070	9070	9070	1
611	20231130	105100	69870370	9070	9070	9070	9070	0
612	20231130	105000	69870370	9070	9070	9070	9070	0
613	20231130	104900	69870370	9070	9070	9070	9070	1
614	20231130	104800	69861300	9070	9060	9070	9030	112
615	20231130	104700	68849030	9050	9050	9050	9050	5
616	20231130	104600	68803780	9050	9050	9050	9050	0
617	20231130	104500	68803780	9050	9060	9060	9050	5
618	20231130	104400	68758520	9050	9050	9050	9050	12
619	20231130	104300	68649920	9050	9050	9050	9050	0
620	20231130	104200	68649920	9050	9050	9060	9050	16
621	20231130	104100	68505110	9050	9050	9050	9050	5
622	20231130	104000	68459860	9060	9060	9060	9060	0
623	20231130	103900	68459860	9060	9060	9060	9060	2
624	20231130	103800	68441740	9070	9070	9070	9070	0
625	20231130	103700	68441740	9070	9070	9070	9070	0
626	20231130	103600	68441740	9070	9070	9070	9070	0
627	20231130	103500	68441740	9070	9070	9070	9070	0
628	20231130	103400	68441740	9070	9070	9070	9070	3
629	20231130	103300	68414530	9080	9080	9080	9080	0
630	20231130	103200	68414530	9080	9080	9080	9080	1
631	20231130	103100	68405450	9080	9080	9080	9080	1
632	20231130	103000	68396370	9070	9070	9070	9070	0
633	20231130	102900	68396370	9070	9070	9070	9070	0
634	20231130	102800	68396370	9070	9070	9070	9070	0
635	20231130	102700	68396370	9070	9070	9070	9070	0
636	20231130	102600	68396370	9070	9070	9070	9070	0
637	20231130	102500	68396370	9070	9070	9070	9070	0
638	20231130	102400	68396370	9070	9070	9070	9070	1
639	20231130	102300	68387300	9050	9050	9050	9050	0
640	20231130	102200	68387300	9050	9060	9060	9050	47
641	20231130	102100	67961940	9070	9070	9070	9070	15
642	20231130	102000	67825890	9080	9080	9080	9080	0
643	20231130	101900	67825890	9080	9080	9080	9080	0
644	20231130	101800	67825890	9080	9080	9080	9080	0
645	20231130	101700	67825890	9080	9080	9080	9080	0
646	20231130	101600	67825890	9080	9080	9080	9080	700
647	20231130	101500	61469890	9070	9070	9070	9070	0
648	20231130	101400	61469890	9070	9070	9070	9070	0
649	20231130	101300	61469890	9070	9070	9070	9070	0
650	20231130	101200	61469890	9070	9070	9070	9070	0
651	20231130	101100	61469890	9070	9070	9070	9070	24
652	20231130	101000	61252210	9070	9070	9070	9070	0
653	20231130	100900	61252210	9070	9070	9070	9070	3
654	20231130	100800	61225000	9070	9070	9070	9070	35
655	20231130	100700	60907550	9070	9070	9070	9070	0
656	20231130	100600	60907550	9070	9070	9070	9070	89
657	20231130	100500	60100320	9070	9070	9070	9070	0
658	20231130	100400	60100320	9070	9070	9070	9070	0
659	20231130	100300	60100320	9070	9070	9070	9070	0
660	20231130	100200	60100320	9070	9070	9070	9070	0
661	20231130	100100	60100320	9070	9070	9070	9070	0
662	20231130	100000	60100320	9070	9080	9080	9070	100
663	20231130	095900	59193220	9070	9070	9070	9070	0
664	20231130	095800	59193220	9070	9070	9070	9070	100
665	20231130	095700	58286220	9050	9050	9050	9050	0
666	20231130	095600	58286220	9050	9050	9050	9050	0
667	20231130	095500	58286220	9050	9060	9060	9050	100
668	20231130	095400	57381210	9070	9070	9070	9070	0
669	20231130	095300	57381210	9070	9070	9070	9070	2
670	20231130	095200	57363070	9070	9070	9070	9070	1
671	20231130	095100	57354000	9070	9070	9070	9070	0
672	20231130	095000	57354000	9070	9070	9070	9070	3
673	20231130	094900	57326790	9050	9050	9050	9050	0
674	20231130	094800	57326790	9050	9050	9050	9050	34
675	20231130	094700	57019090	9060	9060	9060	9060	11
676	20231130	094600	56919430	9060	9060	9060	9060	89
677	20231130	094500	56113090	9060	9060	9060	9060	0
678	20231130	094400	56113090	9060	9060	9060	9060	100
679	20231130	094300	55207090	9060	9060	9060	9060	0
680	20231130	094200	55207090	9060	9060	9060	9060	26
681	20231130	094100	54971530	9050	9050	9050	9050	0
682	20231130	094000	54971530	9050	9050	9050	9050	0
683	20231130	093900	54971530	9050	9050	9050	9050	174
684	20231130	093800	53396830	9050	9050	9050	9050	6
685	20231130	093700	53342530	9050	9020	9050	9020	4
686	20231130	093600	53306360	9060	9060	9060	9060	0
687	20231130	093500	53306360	9060	9060	9060	9060	0
688	20231130	093400	53306360	9060	9060	9060	9060	0
689	20231130	093300	53306360	9060	9060	9060	9060	85
690	20231130	093200	52536260	9060	9060	9060	9060	7
691	20231130	093100	52472840	9000	9000	9000	9000	5
692	20231130	093000	52427840	9000	9000	9000	9000	0
693	20231130	092900	52427840	9000	9060	9060	9000	856
694	20231130	092800	44723420	9000	9020	9020	9000	149
695	20231130	092700	43380560	9040	9030	9040	9030	122
696	20231130	092600	42278790	9040	9040	9040	9040	28
697	20231130	092500	42025670	9070	9070	9070	9070	1
698	20231130	092400	42016600	9080	9080	9080	9080	0
699	20231130	092300	42016600	9080	9080	9080	9080	2
700	20231130	092200	41998440	9040	9090	9100	9000	4461
701	20231130	092100	1757600	9090	9090	9090	9090	0
702	20231130	092000	1757600	9090	9090	9090	9090	0
703	20231130	091900	1757600	9090	9090	9090	9090	0
704	20231130	091800	1757600	9090	9090	9090	9090	21
705	20231130	091700	1566710	9100	9100	9100	9100	10
706	20231130	091600	1475710	9100	9100	9100	9100	0
707	20231130	091500	1475710	9100	9110	9110	9100	6
708	20231130	091400	1421060	9110	9110	9110	9110	0
709	20231130	091300	1421060	9110	9110	9110	9110	0
710	20231130	091200	1421060	9110	9110	9110	9110	2
711	20231130	091100	1402840	9160	9160	9160	9160	0
712	20231130	091000	1402840	9160	9160	9160	9160	19
713	20231130	090900	1228800	9160	9160	9160	9160	0
714	20231130	090800	1228800	9160	9160	9160	9160	4
715	20231130	090700	1192160	9160	9160	9160	9160	11
716	20231130	090600	1091400	9160	9160	9160	9160	1
717	20231130	090500	1082240	9160	9160	9160	9160	0
718	20231130	090400	1082240	9160	9160	9160	9160	0
719	20231130	090300	1082240	9160	9160	9160	9160	7
720	20231130	090200	1018120	9080	9080	9080	9080	0
721	20231130	090100	1018120	9080	9080	9080	9080	0
722	20231130	090000	1018120	9080	9080	9080	9080	54