KissMeData/066310/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194000	135047830	9060	9060	9060	9060	355
3	20231130	193900	135047830	9060	9060	9060	9060	0
4	20231130	193800	135047830	9060	9060	9060	9060	0
5	20231130	193700	135047830	9060	9060	9060	9060	0
6	20231130	193600	135047830	9060	9060	9060	9060	0
7	20231130	193500	135047830	9060	9060	9060	9060	0
8	20231130	193400	135047830	9060	9060	9060	9060	0
9	20231130	193300	135047830	9060	9060	9060	9060	0
10	20231130	193200	135047830	9060	9060	9060	9060	0
11	20231130	193100	135047830	9060	9060	9060	9060	0
12	20231130	193000	135047830	9060	9060	9060	9060	0
13	20231130	192900	135047830	9060	9060	9060	9060	0
14	20231130	192800	135047830	9060	9060	9060	9060	0
15	20231130	192700	135047830	9060	9060	9060	9060	0
16	20231130	192600	135047830	9060	9060	9060	9060	0
17	20231130	192500	135047830	9060	9060	9060	9060	0
18	20231130	192400	135047830	9060	9060	9060	9060	0
19	20231130	192300	135047830	9060	9060	9060	9060	0
20	20231130	192200	135047830	9060	9060	9060	9060	0
21	20231130	192100	135047830	9060	9060	9060	9060	0
22	20231130	192000	135047830	9060	9060	9060	9060	0
23	20231130	191900	135047830	9060	9060	9060	9060	0
24	20231130	191800	135047830	9060	9060	9060	9060	0
25	20231130	191700	135047830	9060	9060	9060	9060	0
26	20231130	191600	135047830	9060	9060	9060	9060	0
27	20231130	191500	135047830	9060	9060	9060	9060	0
28	20231130	191400	135047830	9060	9060	9060	9060	0
29	20231130	191300	135047830	9060	9060	9060	9060	0
30	20231130	191200	135047830	9060	9060	9060	9060	0
31	20231130	191100	135047830	9060	9060	9060	9060	0
32	20231130	191000	135047830	9060	9060	9060	9060	355
33	20231130	190900	135047830	9060	9060	9060	9060	0
34	20231130	190800	135047830	9060	9060	9060	9060	0
35	20231130	190700	135047830	9060	9060	9060	9060	0
36	20231130	190600	135047830	9060	9060	9060	9060	0
37	20231130	190500	135047830	9060	9060	9060	9060	0
38	20231130	190400	135047830	9060	9060	9060	9060	0
39	20231130	190300	135047830	9060	9060	9060	9060	0
40	20231130	190200	135047830	9060	9060	9060	9060	0
41	20231130	190100	135047830	9060	9060	9060	9060	0
42	20231130	190000	135047830	9060	9060	9060	9060	0
43	20231130	185900	135047830	9060	9060	9060	9060	0
44	20231130	185800	135047830	9060	9060	9060	9060	0
45	20231130	185700	135047830	9060	9060	9060	9060	0
46	20231130	185600	135047830	9060	9060	9060	9060	0
47	20231130	185500	135047830	9060	9060	9060	9060	0
48	20231130	185400	135047830	9060	9060	9060	9060	0
49	20231130	185300	135047830	9060	9060	9060	9060	0
50	20231130	185200	135047830	9060	9060	9060	9060	0
51	20231130	185100	135047830	9060	9060	9060	9060	0
52	20231130	185000	135047830	9060	9060	9060	9060	0
53	20231130	184900	135047830	9060	9060	9060	9060	0
54	20231130	184800	135047830	9060	9060	9060	9060	0
55	20231130	184700	135047830	9060	9060	9060	9060	0
56	20231130	184600	135047830	9060	9060	9060	9060	0
57	20231130	184500	135047830	9060	9060	9060	9060	0
58	20231130	184400	135047830	9060	9060	9060	9060	0
59	20231130	184300	135047830	9060	9060	9060	9060	0
60	20231130	184200	135047830	9060	9060	9060	9060	0
61	20231130	184100	135047830	9060	9060	9060	9060	0
62	20231130	184000	135047830	9060	9060	9060	9060	355
63	20231130	183900	135047830	9060	9060	9060	9060	0
64	20231130	183800	135047830	9060	9060	9060	9060	0
65	20231130	183700	135047830	9060	9060	9060	9060	0
66	20231130	183600	135047830	9060	9060	9060	9060	0
67	20231130	183500	135047830	9060	9060	9060	9060	0
68	20231130	183400	135047830	9060	9060	9060	9060	0
69	20231130	183300	135047830	9060	9060	9060	9060	0
70	20231130	183200	135047830	9060	9060	9060	9060	0
71	20231130	183100	135047830	9060	9060	9060	9060	0
72	20231130	183000	135047830	9060	9060	9060	9060	0
73	20231130	182900	135047830	9060	9060	9060	9060	0
74	20231130	182800	135047830	9060	9060	9060	9060	0
75	20231130	182700	135047830	9060	9060	9060	9060	0
76	20231130	182600	135047830	9060	9060	9060	9060	0
77	20231130	182500	135047830	9060	9060	9060	9060	0
78	20231130	182400	135047830	9060	9060	9060	9060	0
79	20231130	182300	135047830	9060	9060	9060	9060	0
80	20231130	182200	135047830	9060	9060	9060	9060	0
81	20231130	182100	135047830	9060	9060	9060	9060	0
82	20231130	182000	135047830	9060	9060	9060	9060	0
83	20231130	181900	135047830	9060	9060	9060	9060	0
84	20231130	181800	135047830	9060	9060	9060	9060	0
85	20231130	181700	135047830	9060	9060	9060	9060	0
86	20231130	181600	135047830	9060	9060	9060	9060	0
87	20231130	181500	135047830	9060	9060	9060	9060	0
88	20231130	181400	135047830	9060	9060	9060	9060	0
89	20231130	181300	135047830	9060	9060	9060	9060	0
90	20231130	181200	135047830	9060	9060	9060	9060	0
91	20231130	181100	135047830	9060	9060	9060	9060	0
92	20231130	181000	135047830	9060	9060	9060	9060	355
93	20231130	180900	135047830	9060	9060	9060	9060	0
94	20231130	180800	135047830	9060	9060	9060	9060	0
95	20231130	180700	135047830	9060	9060	9060	9060	0
96	20231130	180600	135047830	9060	9060	9060	9060	0
97	20231130	180500	135047830	9060	9060	9060	9060	0
98	20231130	180400	135047830	9060	9060	9060	9060	0
99	20231130	180300	135047830	9060	9060	9060	9060	0
100	20231130	180200	135047830	9060	9060	9060	9060	0
101	20231130	180100	135047830	9060	9060	9060	9060	0
102	20231130	180000	135047830	9060	9060	9060	9060	0
103	20231130	175900	135047830	9060	9060	9060	9060	0
104	20231130	175800	135047830	9060	9060	9060	9060	0
105	20231130	175700	135047830	9060	9060	9060	9060	0
106	20231130	175600	135047830	9060	9060	9060	9060	0
107	20231130	175500	135047830	9060	9060	9060	9060	0
108	20231130	175400	135047830	9060	9060	9060	9060	0
109	20231130	175300	135047830	9060	9060	9060	9060	0
110	20231130	175200	135047830	9060	9060	9060	9060	0
111	20231130	175100	135047830	9060	9060	9060	9060	0
112	20231130	175000	135047830	9060	9060	9060	9060	0
113	20231130	174900	135047830	9060	9060	9060	9060	0
114	20231130	174800	135047830	9060	9060	9060	9060	0
115	20231130	174700	135047830	9060	9060	9060	9060	0
116	20231130	174600	135047830	9060	9060	9060	9060	0
117	20231130	174500	135047830	9060	9060	9060	9060	0
118	20231130	174400	135047830	9060	9060	9060	9060	0
119	20231130	174300	135047830	9060	9060	9060	9060	0
120	20231130	174200	135047830	9060	9060	9060	9060	0
121	20231130	174100	135047830	9060	9060	9060	9060	0
122	20231130	174000	135047830	9060	9060	9060	9060	355
123	20231130	173900	135047830	9060	9060	9060	9060	0
124	20231130	173800	135047830	9060	9060	9060	9060	0
125	20231130	173700	135047830	9060	9060	9060	9060	0
126	20231130	173600	135047830	9060	9060	9060	9060	0
127	20231130	173500	135047830	9060	9060	9060	9060	0
128	20231130	173400	135047830	9060	9060	9060	9060	0
129	20231130	173300	135047830	9060	9060	9060	9060	0
130	20231130	173200	135047830	9060	9060	9060	9060	0
131	20231130	173100	135047830	9060	9060	9060	9060	0
132	20231130	173000	135047830	9060	9060	9060	9060	0
133	20231130	172900	135047830	9060	9060	9060	9060	0
134	20231130	172800	135047830	9060	9060	9060	9060	0
135	20231130	172700	135047830	9060	9060	9060	9060	0
136	20231130	172600	135047830	9060	9060	9060	9060	0
137	20231130	172500	135047830	9060	9060	9060	9060	0
138	20231130	172400	135047830	9060	9060	9060	9060	0
139	20231130	172300	135047830	9060	9060	9060	9060	0
140	20231130	172200	135047830	9060	9060	9060	9060	0
141	20231130	172100	135047830	9060	9060	9060	9060	0
142	20231130	172000	135047830	9060	9060	9060	9060	0
143	20231130	171900	135047830	9060	9060	9060	9060	0
144	20231130	171800	135047830	9060	9060	9060	9060	0
145	20231130	171700	135047830	9060	9060	9060	9060	0
146	20231130	171600	135047830	9060	9060	9060	9060	0
147	20231130	171500	135047830	9060	9060	9060	9060	0
148	20231130	171400	135047830	9060	9060	9060	9060	0
149	20231130	171300	135047830	9060	9060	9060	9060	0
150	20231130	171200	135047830	9060	9060	9060	9060	0
151	20231130	171100	135047830	9060	9060	9060	9060	0
152	20231130	171000	135047830	9060	9060	9060	9060	355
153	20231130	170900	135047830	9060	9060	9060	9060	0
154	20231130	170800	135047830	9060	9060	9060	9060	0
155	20231130	170700	135047830	9060	9060	9060	9060	0
156	20231130	170600	135047830	9060	9060	9060	9060	0
157	20231130	170500	135047830	9060	9060	9060	9060	0
158	20231130	170400	135047830	9060	9060	9060	9060	0
159	20231130	170300	135047830	9060	9060	9060	9060	0
160	20231130	170200	135047830	9060	9060	9060	9060	0
161	20231130	170100	135047830	9060	9060	9060	9060	0
162	20231130	170000	135047830	9060	9060	9060	9060	0
163	20231130	165900	135047830	9060	9060	9060	9060	0
164	20231130	165800	135047830	9060	9060	9060	9060	0
165	20231130	165700	135047830	9060	9060	9060	9060	0
166	20231130	165600	135047830	9060	9060	9060	9060	0
167	20231130	165500	135047830	9060	9060	9060	9060	0
168	20231130	165400	135047830	9060	9060	9060	9060	0
169	20231130	165300	135047830	9060	9060	9060	9060	0
170	20231130	165200	135047830	9060	9060	9060	9060	0
171	20231130	165100	135047830	9060	9060	9060	9060	0
172	20231130	165000	135047830	9060	9060	9060	9060	0
173	20231130	164900	135047830	9060	9060	9060	9060	0
174	20231130	164800	135047830	9060	9060	9060	9060	0
175	20231130	164700	135047830	9060	9060	9060	9060	0
176	20231130	164600	135047830	9060	9060	9060	9060	0
177	20231130	164500	135047830	9060	9060	9060	9060	0
178	20231130	164400	135047830	9060	9060	9060	9060	0
179	20231130	164300	135047830	9060	9060	9060	9060	0
180	20231130	164200	135047830	9060	9060	9060	9060	0
181	20231130	164100	135047830	9060	9060	9060	9060	0
182	20231130	164000	135047830	9060	9060	9060	9060	355
183	20231130	163900	135047830	9060	9060	9060	9060	0
184	20231130	163800	135047830	9060	9060	9060	9060	0
185	20231130	163700	135047830	9060	9060	9060	9060	0
186	20231130	163600	135047830	9060	9060	9060	9060	0
187	20231130	163500	135047830	9060	9060	9060	9060	0
188	20231130	163400	135047830	9060	9060	9060	9060	0
189	20231130	163300	135047830	9060	9060	9060	9060	0
190	20231130	163200	135047830	9060	9060	9060	9060	0
191	20231130	163100	135047830	9060	9060	9060	9060	0
192	20231130	163000	135047830	9060	9060	9060	9060	0
193	20231130	162900	135047830	9060	9060	9060	9060	0
194	20231130	162800	135047830	9060	9060	9060	9060	0
195	20231130	162700	135047830	9060	9060	9060	9060	0
196	20231130	162600	135047830	9060	9060	9060	9060	0
197	20231130	162500	135047830	9060	9060	9060	9060	0
198	20231130	162400	135047830	9060	9060	9060	9060	0
199	20231130	162300	135047830	9060	9060	9060	9060	0
200	20231130	162200	135047830	9060	9060	9060	9060	0
201	20231130	162100	135047830	9060	9060	9060	9060	0
202	20231130	162000	135047830	9060	9060	9060	9060	0
203	20231130	161900	135047830	9060	9060	9060	9060	0
204	20231130	161800	135047830	9060	9060	9060	9060	0
205	20231130	161700	135047830	9060	9060	9060	9060	0
206	20231130	161600	135047830	9060	9060	9060	9060	0
207	20231130	161500	135047830	9060	9060	9060	9060	0
208	20231130	161400	135047830	9060	9060	9060	9060	0
209	20231130	161300	135047830	9060	9060	9060	9060	0
210	20231130	161200	135047830	9060	9060	9060	9060	0
211	20231130	161100	135047830	9060	9060	9060	9060	0
212	20231130	161000	135047830	9060	9060	9060	9060	355
213	20231130	160900	135047830	9060	9060	9060	9060	0
214	20231130	160800	135047830	9060	9060	9060	9060	0
215	20231130	160700	135047830	9060	9060	9060	9060	0
216	20231130	160600	135047830	9060	9060	9060	9060	0
217	20231130	160500	135047830	9060	9060	9060	9060	0
218	20231130	160400	135047830	9060	9060	9060	9060	0
219	20231130	160300	135047830	9060	9060	9060	9060	0
220	20231130	160200	135047830	9060	9060	9060	9060	0
221	20231130	160100	135047830	9060	9060	9060	9060	0
222	20231130	160000	135047830	9060	9060	9060	9060	0
223	20231130	155900	135047830	9060	9060	9060	9060	0
224	20231130	155800	135047830	9060	9060	9060	9060	0
225	20231130	155700	135047830	9060	9060	9060	9060	0
226	20231130	155600	135047830	9060	9060	9060	9060	0
227	20231130	155500	135047830	9060	9060	9060	9060	0
228	20231130	155400	135047830	9060	9060	9060	9060	0
229	20231130	155300	135047830	9060	9060	9060	9060	0
230	20231130	155200	135047830	9060	9060	9060	9060	0
231	20231130	155100	135047830	9060	9060	9060	9060	0
232	20231130	155000	135047830	9060	9060	9060	9060	0
233	20231130	154900	135047830	9060	9060	9060	9060	0
234	20231130	154800	135047830	9060	9060	9060	9060	0
235	20231130	154700	135047830	9060	9060	9060	9060	0
236	20231130	154600	135047830	9060	9060	9060	9060	0
237	20231130	154500	135047830	9060	9060	9060	9060	0
238	20231130	154400	135047830	9060	9060	9060	9060	0
239	20231130	154300	135047830	9060	9060	9060	9060	0
240	20231130	154200	135047830	9060	9060	9060	9060	0
241	20231130	154100	135047830	9060	9060	9060	9060	0
242	20231130	154000	135047830	9060	9060	9060	9060	355
243	20231130	153900	135047830	9060	9060	9060	9060	0
244	20231130	153800	135047830	9060	9060	9060	9060	0
245	20231130	153700	135047830	9060	9060	9060	9060	0
246	20231130	153600	135047830	9060	9060	9060	9060	0
247	20231130	153500	135047830	9060	9060	9060	9060	0
248	20231130	153400	135047830	9060	9060	9060	9060	0
249	20231130	153300	135047830	9060	9060	9060	9060	0
250	20231130	153200	135047830	9060	9060	9060	9060	0
251	20231130	153100	135047830	9060	9060	9060	9060	0
252	20231130	153000	135047830	9060	9060	9060	9060	355
253	20231130	152900	131831530	9080	9080	9080	9080	0
254	20231130	152800	131831530	9080	9080	9080	9080	0
255	20231130	152700	131831530	9080	9080	9080	9080	0
256	20231130	152600	131831530	9080	9080	9080	9080	0
257	20231130	152500	131831530	9080	9080	9080	9080	0
258	20231130	152400	131831530	9080	9080	9080	9080	0
259	20231130	152300	131831530	9080	9080	9080	9080	0
260	20231130	152200	131831530	9080	9080	9080	9080	0
261	20231130	152100	131831530	9080	9080	9080	9080	0
262	20231130	152000	131831530	9080	9080	9080	9080	0
263	20231130	151900	131831530	9080	9080	9080	9080	1
264	20231130	151800	131822450	9060	9060	9060	9060	0
265	20231130	151700	131822450	9060	9060	9060	9060	0
266	20231130	151600	131822450	9060	9060	9060	9060	0
267	20231130	151500	131822450	9060	9060	9060	9060	0
268	20231130	151400	131822450	9060	9060	9060	9060	2000
269	20231130	151300	113702450	9060	9060	9060	9060	0
270	20231130	151200	113702450	9060	9060	9060	9060	1000
271	20231130	151100	104642450	9060	9060	9060	9060	0
272	20231130	151000	104642450	9060	9060	9060	9060	0
273	20231130	150900	104642450	9060	9060	9060	9060	1000
274	20231130	150800	95582450	9110	9110	9110	9060	3
275	20231130	150700	95555170	9060	9060	9060	9060	0
276	20231130	150600	95555170	9060	9060	9060	9060	109
277	20231130	150500	94567630	9110	9110	9110	9110	0
278	20231130	150400	94567630	9110	9110	9110	9110	0
279	20231130	150300	94567630	9110	9110	9110	9110	0
280	20231130	150200	94567630	9110	9110	9110	9110	0
281	20231130	150100	94567630	9110	9110	9110	9110	0
282	20231130	150000	94567630	9110	9110	9110	9110	0
283	20231130	145900	94567630	9110	9110	9110	9110	0
284	20231130	145800	94567630	9110	9110	9110	9110	0
285	20231130	145700	94567630	9110	9110	9110	9110	0
286	20231130	145600	94567630	9110	9110	9110	9110	0
287	20231130	145500	94567630	9110	9110	9110	9110	0
288	20231130	145400	94567630	9110	9110	9110	9110	0
289	20231130	145300	94567630	9110	9110	9110	9110	0
290	20231130	145200	94567630	9110	9110	9110	9110	0
291	20231130	145100	94567630	9110	9110	9110	9110	0
292	20231130	145000	94567630	9110	9110	9110	9110	0
293	20231130	144900	94567630	9110	9110	9110	9110	0
294	20231130	144800	94567630	9110	9110	9110	9110	0
295	20231130	144700	94567630	9110	9110	9110	9110	0
296	20231130	144600	94567630	9110	9110	9110	9110	0
297	20231130	144500	94567630	9110	9110	9110	9110	0
298	20231130	144400	94567630	9110	9110	9110	9110	0
299	20231130	144300	94567630	9110	9110	9110	9110	0
300	20231130	144200	94567630	9110	9110	9110	9110	0
301	20231130	144100	94567630	9110	9110	9110	9110	6
302	20231130	144000	94512970	9100	9100	9100	9100	0
303	20231130	143900	94512970	9100	9090	9100	9090	104
304	20231130	143800	93566610	9040	9040	9040	9040	1
305	20231130	143700	93557570	9040	9040	9040	9040	4
306	20231130	143600	93521410	9110	9110	9110	9110	0
307	20231130	143500	93521410	9110	9110	9110	9110	0
308	20231130	143400	93521410	9110	9110	9110	9110	0
309	20231130	143300	93521410	9110	9110	9110	9110	0
310	20231130	143200	93521410	9110	9110	9110	9110	0
311	20231130	143100	93521410	9110	9110	9110	9110	0
312	20231130	143000	93521410	9110	9110	9110	9110	0
313	20231130	142900	93521410	9110	9110	9110	9110	0
314	20231130	142800	93521410	9110	9110	9110	9110	0
315	20231130	142700	93521410	9110	9110	9110	9110	0
316	20231130	142600	93521410	9110	9110	9110	9110	1
317	20231130	142500	93512300	9100	9080	9100	9080	458
318	20231130	142400	89348180	9030	9030	9030	9030	0
319	20231130	142300	89348180	9030	9030	9030	9030	0
320	20231130	142200	89348180	9030	9030	9030	9030	0
321	20231130	142100	89348180	9030	9060	9060	9030	295
322	20231130	142000	86682660	9100	9100	9100	9100	1
323	20231130	141900	86673560	9100	9100	9100	9100	0
324	20231130	141800	86673560	9100	9100	9100	9100	0
325	20231130	141700	86673560	9100	9100	9100	9100	0
326	20231130	141600	86673560	9100	9100	9100	9100	0
327	20231130	141500	86673560	9100	9100	9100	9100	0
328	20231130	141400	86673560	9100	9100	9100	9100	0
329	20231130	141300	86673560	9100	9100	9100	9100	0
330	20231130	141200	86673560	9100	9100	9100	9100	0
331	20231130	141100	86673560	9100	9100	9100	9100	0
332	20231130	141000	86673560	9100	9100	9100	9100	0
333	20231130	140900	86673560	9100	9100	9100	9100	0
334	20231130	140800	86673560	9100	9100	9100	9100	0
335	20231130	140700	86673560	9100	9100	9100	9100	0
336	20231130	140600	86673560	9100	9100	9100	9100	0
337	20231130	140500	86673560	9100	9100	9100	9100	0
338	20231130	140400	86673560	9100	9100	9100	9100	0
339	20231130	140300	86673560	9100	9100	9100	9100	258
340	20231130	140200	84325760	9100	9100	9100	9100	0
341	20231130	140100	84325760	9100	9100	9100	9100	0
342	20231130	140000	84325760	9100	9100	9100	9100	0
343	20231130	135900	84325760	9100	9100	9100	9100	0
344	20231130	135800	84325760	9100	9100	9100	9100	0
345	20231130	135700	84325760	9100	9100	9100	9100	0
346	20231130	135600	84325760	9100	9100	9100	9100	1
347	20231130	135500	84316660	9100	9100	9100	9100	0
348	20231130	135400	84316660	9100	9100	9100	9100	1
349	20231130	135300	84307560	9100	9100	9100	9100	0
350	20231130	135200	84307560	9100	9100	9100	9100	0
351	20231130	135100	84307560	9100	9100	9100	9100	0
352	20231130	135000	84307560	9100	9100	9100	9100	0
353	20231130	134900	84307560	9100	9100	9100	9100	15
354	20231130	134800	84171060	9100	9100	9100	9100	0
355	20231130	134700	84171060	9100	9100	9100	9100	0
356	20231130	134600	84171060	9100	9100	9100	9100	0
357	20231130	134500	84171060	9100	9100	9100	9100	0
358	20231130	134400	84171060	9100	9100	9100	9100	2
359	20231130	134300	84152860	9100	9100	9100	9100	0
360	20231130	134200	84152860	9100	9100	9100	9100	0
361	20231130	134100	84152860	9100	9100	9100	9100	0
362	20231130	134000	84152860	9100	9100	9100	9100	0
363	20231130	133900	84152860	9100	9100	9100	9100	0
364	20231130	133800	84152860	9100	9100	9100	9100	0
365	20231130	133700	84152860	9100	9100	9100	9100	0
366	20231130	133600	84152860	9100	9100	9100	9100	0
367	20231130	133500	84152860	9100	9100	9100	9100	0
368	20231130	133400	84152860	9100	9100	9100	9100	0
369	20231130	133300	84152860	9100	9100	9100	9100	0
370	20231130	133200	84152860	9100	9100	9100	9100	0
371	20231130	133100	84152860	9100	9100	9100	9100	0
372	20231130	133000	84152860	9100	9100	9100	9100	0
373	20231130	132900	84152860	9100	9100	9100	9100	0
374	20231130	132800	84152860	9100	9100	9100	9100	0
375	20231130	132700	84152860	9100	9100	9100	9100	0
376	20231130	132600	84152860	9100	9100	9100	9100	0
377	20231130	132500	84152860	9100	9100	9100	9100	0
378	20231130	132400	84152860	9100	9100	9100	9100	0
379	20231130	132300	84152860	9100	9100	9100	9100	0
380	20231130	132200	84152860	9100	9100	9100	9100	25
381	20231130	132100	83925360	9100	9100	9100	9100	0
382	20231130	132000	83925360	9100	9100	9100	9100	0
383	20231130	131900	83925360	9100	9100	9100	9100	11
384	20231130	131800	83825260	9100	9100	9100	9100	0
385	20231130	131700	83825260	9100	9100	9100	9100	0
386	20231130	131600	83825260	9100	9100	9100	9100	0
387	20231130	131500	83825260	9100	9100	9100	9100	0
388	20231130	131400	83825260	9100	9100	9100	9100	0
389	20231130	131300	83825260	9100	9100	9100	9100	0
390	20231130	131200	83825260	9100	9100	9100	9100	0
391	20231130	131100	83825260	9100	9100	9100	9100	0
392	20231130	131000	83825260	9100	9100	9100	9100	0
393	20231130	130900	83825260	9100	9100	9100	9100	0
394	20231130	130800	83825260	9100	9100	9100	9100	0
395	20231130	130700	83825260	9100	9100	9100	9100	0
396	20231130	130600	83825260	9100	9100	9100	9100	0
397	20231130	130500	83825260	9100	9100	9100	9100	410
398	20231130	130400	80094260	9100	9100	9100	9100	0
399	20231130	130300	80094260	9100	9100	9100	9100	0
400	20231130	130200	80094260	9100	9100	9100	9100	0
401	20231130	130100	80094260	9100	9100	9100	9100	0
402	20231130	130000	80094260	9100	9100	9100	9100	576
403	20231130	125900	74852660	9100	9100	9100	9100	540
404	20231130	125800	69938660	9100	9100	9100	9100	531
405	20231130	125700	65106560	9100	9100	9100	9100	123
406	20231130	125600	63987260	9100	9100	9100	9100	0
407	20231130	125500	63987260	9100	9100	9100	9100	248
408	20231130	125400	61730460	9100	9100	9100	9100	0
409	20231130	125300	61730460	9100	9100	9100	9100	0
410	20231130	125200	61730460	9100	9100	9100	9100	178
411	20231130	125100	60110660	9080	9020	9080	9020	1724
412	20231130	125000	44490380	9020	9020	9020	9020	0
413	20231130	124900	44490380	9020	9030	9030	9020	333
414	20231130	124800	41486710	9020	9020	9020	9020	0
415	20231130	124700	41486710	9020	9020	9020	9020	0
416	20231130	124600	41486710	9020	9030	9030	9020	100
417	20231130	124500	40583720	9040	9030	9040	9030	2
418	20231130	124400	40565650	9030	9030	9030	9030	0
419	20231130	124300	40565650	9030	9030	9030	9030	0
420	20231130	124200	40565650	9030	9030	9030	9030	0
421	20231130	124100	40565650	9030	9030	9030	9030	0
422	20231130	124000	40565650	9030	9030	9030	9030	0
423	20231130	123900	40565650	9030	9030	9030	9030	0
424	20231130	123800	40565650	9030	9030	9030	9030	0
425	20231130	123700	40565650	9030	9030	9030	9030	0
426	20231130	123600	40565650	9030	9030	9030	9030	0
427	20231130	123500	40565650	9030	9030	9030	9030	0
428	20231130	123400	40565650	9030	9030	9030	9030	0
429	20231130	123300	40565650	9030	9030	9030	9030	2
430	20231130	123200	40547590	9020	9030	9030	9020	47
431	20231130	123100	40123630	9020	9020	9020	9020	0
432	20231130	123000	40123630	9020	9020	9020	9020	0
433	20231130	122900	40123630	9020	9030	9030	9020	37
434	20231130	122800	39789770	9040	9040	9040	9040	0
435	20231130	122700	39789770	9040	9040	9040	9040	0
436	20231130	122600	39789770	9040	9040	9040	9040	0
437	20231130	122500	39789770	9040	9040	9040	9040	0
438	20231130	122400	39789770	9040	9040	9040	9040	0
439	20231130	122300	39789770	9040	9040	9040	9040	70
440	20231130	122200	39156970	9030	9030	9030	9030	0
441	20231130	122100	39156970	9030	9030	9030	9030	2
442	20231130	122000	39138910	9030	9030	9030	9030	0
443	20231130	121900	39138910	9030	9030	9030	9030	2
444	20231130	121800	39120850	9030	9030	9030	9030	0
445	20231130	121700	39120850	9030	9030	9030	9030	0
446	20231130	121600	39120850	9030	9030	9030	9030	0
447	20231130	121500	39120850	9030	9030	9030	9030	0
448	20231130	121400	39120850	9030	9030	9030	9030	34
449	20231130	121300	38813830	9040	9040	9040	9040	0
450	20231130	121200	38813830	9040	9040	9040	9040	0
451	20231130	121100	38813830	9040	9040	9040	9040	0
452	20231130	121000	38813830	9040	9040	9040	9040	0
453	20231130	120900	38813830	9040	9040	9040	9040	0
454	20231130	120800	38813830	9040	9040	9040	9040	0
455	20231130	120700	38813830	9040	9040	9040	9040	0
456	20231130	120600	38813830	9040	9040	9040	9040	0
457	20231130	120500	38813830	9040	9040	9040	9040	0
458	20231130	120400	38813830	9040	9040	9040	9040	0
459	20231130	120300	38813830	9040	9040	9040	9040	0
460	20231130	120200	38813830	9040	9040	9040	9040	0
461	20231130	120100	38813830	9040	9040	9040	9040	0
462	20231130	120000	38813830	9040	9040	9040	9040	0
463	20231130	115900	38813830	9040	9040	9040	9040	0
464	20231130	115800	38813830	9040	9040	9040	9040	0
465	20231130	115700	38813830	9040	9040	9040	9040	0
466	20231130	115600	38813830	9040	9040	9040	9040	29
467	20231130	115500	38551670	9050	9060	9060	9050	6
468	20231130	115400	38497360	9060	9060	9060	9060	0
469	20231130	115300	38497360	9060	9060	9060	9060	0
470	20231130	115200	38497360	9060	9060	9060	9060	0
471	20231130	115100	38497360	9060	9060	9060	9060	0
472	20231130	115000	38497360	9060	9060	9060	9060	0
473	20231130	114900	38497360	9060	9060	9060	9060	300
474	20231130	114800	35779360	9060	9060	9060	9060	0
475	20231130	114700	35779360	9060	9060	9060	9060	10
476	20231130	114600	35688760	9060	9060	9060	9060	0
477	20231130	114500	35688760	9060	9060	9060	9060	0
478	20231130	114400	35688760	9060	9060	9060	9060	0
479	20231130	114300	35688760	9060	9060	9060	9060	0
480	20231130	114200	35688760	9060	9060	9060	9060	0
481	20231130	114100	35688760	9060	9060	9060	9060	0
482	20231130	114000	35688760	9060	9060	9060	9060	0
483	20231130	113900	35688760	9060	9060	9060	9060	0
484	20231130	113800	35688760	9060	9060	9060	9060	0
485	20231130	113700	35688760	9060	9060	9060	9060	0
486	20231130	113600	35688760	9060	9060	9060	9060	0
487	20231130	113500	35688760	9060	9060	9060	9060	25
488	20231130	113400	35462260	9030	9030	9030	9030	0
489	20231130	113300	35462260	9030	9030	9030	9030	0
490	20231130	113200	35462260	9030	9030	9030	9030	0
491	20231130	113100	35462260	9030	9030	9030	9030	0
492	20231130	113000	35462260	9030	9030	9030	9030	0
493	20231130	112900	35462260	9030	9030	9030	9030	0
494	20231130	112800	35462260	9030	9030	9030	9030	0
495	20231130	112700	35462260	9030	9030	9030	9030	0
496	20231130	112600	35462260	9030	9030	9030	9030	0
497	20231130	112500	35462260	9030	9030	9030	9020	85
498	20231130	112400	34694760	9030	9030	9030	9030	3
499	20231130	112300	34667670	9030	9030	9030	9030	42
500	20231130	112200	34288410	9030	9030	9030	9030	357
501	20231130	112100	31064700	9030	9030	9030	9030	6
502	20231130	112000	31010520	9030	9030	9030	9030	122
503	20231130	111900	29908860	9060	9060	9060	9060	1
504	20231130	111800	29899800	9020	9020	9020	9020	0
505	20231130	111700	29899800	9020	9020	9020	9020	0
506	20231130	111600	29899800	9020	9020	9020	9020	0
507	20231130	111500	29899800	9020	9020	9020	9020	0
508	20231130	111400	29899800	9020	9020	9020	9020	0
509	20231130	111300	29899800	9020	9020	9020	9020	0
510	20231130	111200	29899800	9020	9020	9020	9020	0
511	20231130	111100	29899800	9020	9020	9020	9020	0
512	20231130	111000	29899800	9020	9020	9020	9020	0
513	20231130	110900	29899800	9020	9020	9020	9020	0
514	20231130	110800	29899800	9020	9020	9020	9020	0
515	20231130	110700	29899800	9020	9020	9020	9020	0
516	20231130	110600	29899800	9020	9020	9020	9020	0
517	20231130	110500	29899800	9020	9050	9050	9020	200
518	20231130	110400	28095560	9060	9060	9060	9060	0
519	20231130	110300	28095560	9060	9060	9060	9060	0
520	20231130	110200	28095560	9060	9060	9060	9060	0
521	20231130	110100	28095560	9060	9060	9060	9060	0
522	20231130	110000	28095560	9060	9060	9060	9060	0
523	20231130	105900	28095560	9060	9060	9060	9060	0
524	20231130	105800	28095560	9060	9060	9060	9060	0
525	20231130	105700	28095560	9060	9060	9060	9060	0
526	20231130	105600	28095560	9060	9060	9060	9060	0
527	20231130	105500	28095560	9060	9060	9060	9060	0
528	20231130	105400	28095560	9060	9060	9060	9060	1
529	20231130	105300	28086500	9020	9020	9020	9020	0
530	20231130	105200	28086500	9020	9020	9020	9020	0
531	20231130	105100	28086500	9020	9020	9020	9020	0
532	20231130	105000	28086500	9020	9020	9020	9020	0
533	20231130	104900	28086500	9020	9020	9020	9020	0
534	20231130	104800	28086500	9020	9020	9020	9020	0
535	20231130	104700	28086500	9020	9020	9020	9020	0
536	20231130	104600	28086500	9020	9020	9020	9020	0
537	20231130	104500	28086500	9020	9020	9020	9020	0
538	20231130	104400	28086500	9020	9050	9050	9020	300
539	20231130	104300	25378330	9060	9060	9060	9060	0
540	20231130	104200	25378330	9060	9060	9060	9060	0
541	20231130	104100	25378330	9060	9060	9060	9060	0
542	20231130	104000	25378330	9060	9060	9060	9060	0
543	20231130	103900	25378330	9060	9060	9060	9060	0
544	20231130	103800	25378330	9060	9060	9060	9060	0
545	20231130	103700	25378330	9060	9060	9060	9060	5
546	20231130	103600	25333030	9060	9060	9060	9060	19
547	20231130	103500	25160890	9060	9060	9060	9060	0
548	20231130	103400	25160890	9060	9060	9060	9060	0
549	20231130	103300	25160890	9060	9060	9060	9060	0
550	20231130	103200	25160890	9060	9030	9060	9020	114
551	20231130	103100	24132370	9010	9010	9010	9010	0
552	20231130	103000	24132370	9010	9010	9010	9010	0
553	20231130	102900	24132370	9010	9010	9010	9010	0
554	20231130	102800	24132370	9010	9010	9010	9010	0
555	20231130	102700	24132370	9010	9010	9010	9010	0
556	20231130	102600	24132370	9010	9010	9010	9010	0
557	20231130	102500	24132370	9010	9010	9010	9010	0
558	20231130	102400	24132370	9010	9010	9010	9010	0
559	20231130	102300	24132370	9010	9050	9050	9010	551
560	20231130	102200	19160160	9050	9050	9050	9050	0
561	20231130	102100	19160160	9050	9050	9050	9050	0
562	20231130	102000	19160160	9050	9050	9050	9050	0
563	20231130	101900	19160160	9050	9050	9050	9050	0
564	20231130	101800	19160160	9050	9050	9050	9050	0
565	20231130	101700	19160160	9050	9050	9050	9050	0
566	20231130	101600	19160160	9050	9050	9050	9050	0
567	20231130	101500	19160160	9050	9050	9050	9050	0
568	20231130	101400	19160160	9050	9050	9050	9050	0
569	20231130	101300	19160160	9050	9050	9050	9050	0
570	20231130	101200	19160160	9050	9050	9050	9050	0
571	20231130	101100	19160160	9050	9050	9050	9050	0
572	20231130	101000	19160160	9050	9050	9050	9050	0
573	20231130	100900	19160160	9050	9050	9050	9050	0
574	20231130	100800	19160160	9050	9050	9050	9050	0
575	20231130	100700	19160160	9050	9050	9050	9050	0
576	20231130	100600	19160160	9050	9050	9050	9050	0
577	20231130	100500	19160160	9050	9050	9050	9050	0
578	20231130	100400	19160160	9050	9050	9050	9050	22
579	20231130	100300	18961060	9050	9050	9050	9050	0
580	20231130	100200	18961060	9050	9050	9050	9050	0
581	20231130	100100	18961060	9050	9050	9050	9050	0
582	20231130	100000	18961060	9050	9050	9050	9050	0
583	20231130	095900	18961060	9050	9050	9050	9050	0
584	20231130	095800	18961060	9050	9050	9050	9050	0
585	20231130	095700	18961060	9050	9050	9050	9050	0
586	20231130	095600	18961060	9050	9050	9050	9050	0
587	20231130	095500	18961060	9050	9050	9050	9050	22
588	20231130	095400	18761960	9060	9060	9060	9060	0
589	20231130	095300	18761960	9060	9060	9060	9060	0
590	20231130	095200	18761960	9060	9060	9060	9060	0
591	20231130	095100	18761960	9060	9060	9060	9060	0
592	20231130	095000	18761960	9060	9060	9060	9060	0
593	20231130	094900	18761960	9060	9060	9060	9060	0
594	20231130	094800	18761960	9060	9060	9060	9060	1
595	20231130	094700	18752900	9020	9020	9020	9020	0
596	20231130	094600	18752900	9020	9020	9020	9020	3
597	20231130	094500	18725840	9020	9060	9060	9020	1380
598	20231130	094400	6260130	9060	9060	9060	9060	50
599	20231130	094300	5807130	9050	9050	9050	9050	131
600	20231130	094200	4621580	9050	9050	9050	9050	91
601	20231130	094100	3798030	9060	9060	9060	9060	6
602	20231130	094000	3743670	9060	9060	9060	9060	0
603	20231130	093900	3743670	9060	9060	9060	9060	1
604	20231130	093800	3734610	9060	9060	9060	9060	1
605	20231130	093700	3725550	9050	9050	9050	9050	0
606	20231130	093600	3725550	9050	9050	9050	9050	38
607	20231130	093500	3381650	9050	9050	9050	9050	5
608	20231130	093400	3336400	9060	9060	9060	9060	0
609	20231130	093300	3336400	9060	9060	9060	9060	0
610	20231130	093200	3336400	9060	9060	9060	9060	151
611	20231130	093100	1968340	9060	9060	9060	9060	0
612	20231130	093000	1968340	9060	9060	9060	9060	0
613	20231130	092900	1968340	9060	9060	9060	9060	0
614	20231130	092800	1968340	9060	9060	9060	9060	0
615	20231130	092700	1968340	9060	9060	9060	9060	0
616	20231130	092600	1968340	9060	9060	9060	9060	0
617	20231130	092500	1968340	9060	9060	9060	9060	0
618	20231130	092400	1968340	9060	9060	9060	9060	0
619	20231130	092300	1968340	9060	9060	9060	9060	0
620	20231130	092200	1968340	9060	9060	9060	9060	0
621	20231130	092100	1968340	9060	9060	9060	9060	5
622	20231130	092000	1923040	9070	9070	9070	9070	7
623	20231130	091900	1859550	9070	9070	9070	9070	200
624	20231130	091800	45550	9110	9110	9110	9110	0
625	20231130	091700	45550	9110	9110	9110	9110	0
626	20231130	091600	45550	9110	9110	9110	9110	0
627	20231130	091500	45550	9110	9110	9110	9110	0
628	20231130	091400	45550	9110	9110	9110	9110	0
629	20231130	091300	45550	9110	9110	9110	9110	0
630	20231130	091200	45550	9110	9110	9110	9110	0
631	20231130	091100	45550	9110	9110	9110	9110	0
632	20231130	091000	45550	9110	9110	9110	9110	0
633	20231130	090900	45550	9110	9110	9110	9110	0
634	20231130	090800	45550	9110	9110	9110	9110	0
635	20231130	090700	45550	9110	9110	9110	9110	0
636	20231130	090600	45550	9110	9110	9110	9110	0
637	20231130	090500	45550	9110	9110	9110	9110	0
638	20231130	090400	45550	9110	9110	9110	9110	0
639	20231130	090300	45550	9110	9110	9110	9110	0
640	20231130	090200	45550	9110	9110	9110	9110	0
641	20231130	090100	45550	9110	9110	9110	9110	0
642	20231130	090000	45550	9110	9110	9110	9110	5