KissMeData/317530/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210200	56023090	4620	4620	4620	4620	3
3	20231130	210100	56023090	4620	4620	4620	4620	0
4	20231130	210000	56023090	4620	4620	4620	4620	0
5	20231130	205900	56023090	4620	4620	4620	4620	0
6	20231130	205800	56023090	4620	4620	4620	4620	0
7	20231130	205700	56023090	4620	4620	4620	4620	0
8	20231130	205600	56023090	4620	4620	4620	4620	0
9	20231130	205500	56023090	4620	4620	4620	4620	0
10	20231130	205400	56023090	4620	4620	4620	4620	0
11	20231130	205300	56023090	4620	4620	4620	4620	0
12	20231130	205200	56023090	4620	4620	4620	4620	0
13	20231130	205100	56023090	4620	4620	4620	4620	0
14	20231130	205000	56023090	4620	4620	4620	4620	0
15	20231130	204900	56023090	4620	4620	4620	4620	0
16	20231130	204800	56023090	4620	4620	4620	4620	0
17	20231130	204700	56023090	4620	4620	4620	4620	0
18	20231130	204600	56023090	4620	4620	4620	4620	0
19	20231130	204500	56023090	4620	4620	4620	4620	0
20	20231130	204400	56023090	4620	4620	4620	4620	0
21	20231130	204300	56023090	4620	4620	4620	4620	0
22	20231130	204200	56023090	4620	4620	4620	4620	0
23	20231130	204100	56023090	4620	4620	4620	4620	0
24	20231130	204000	56023090	4620	4620	4620	4620	0
25	20231130	203900	56023090	4620	4620	4620	4620	0
26	20231130	203800	56023090	4620	4620	4620	4620	0
27	20231130	203700	56023090	4620	4620	4620	4620	0
28	20231130	203600	56023090	4620	4620	4620	4620	0
29	20231130	203500	56023090	4620	4620	4620	4620	0
30	20231130	203400	56023090	4620	4620	4620	4620	0
31	20231130	203300	56023090	4620	4620	4620	4620	0
32	20231130	203200	56023090	4620	4620	4620	4620	3
33	20231130	203100	56023090	4620	4620	4620	4620	0
34	20231130	203000	56023090	4620	4620	4620	4620	0
35	20231130	202900	56023090	4620	4620	4620	4620	0
36	20231130	202800	56023090	4620	4620	4620	4620	0
37	20231130	202700	56023090	4620	4620	4620	4620	0
38	20231130	202600	56023090	4620	4620	4620	4620	0
39	20231130	202500	56023090	4620	4620	4620	4620	0
40	20231130	202400	56023090	4620	4620	4620	4620	0
41	20231130	202300	56023090	4620	4620	4620	4620	0
42	20231130	202200	56023090	4620	4620	4620	4620	0
43	20231130	202100	56023090	4620	4620	4620	4620	0
44	20231130	202000	56023090	4620	4620	4620	4620	0
45	20231130	201900	56023090	4620	4620	4620	4620	0
46	20231130	201800	56023090	4620	4620	4620	4620	0
47	20231130	201700	56023090	4620	4620	4620	4620	0
48	20231130	201600	56023090	4620	4620	4620	4620	0
49	20231130	201500	56023090	4620	4620	4620	4620	0
50	20231130	201400	56023090	4620	4620	4620	4620	0
51	20231130	201300	56023090	4620	4620	4620	4620	0
52	20231130	201200	56023090	4620	4620	4620	4620	0
53	20231130	201100	56023090	4620	4620	4620	4620	0
54	20231130	201000	56023090	4620	4620	4620	4620	0
55	20231130	200900	56023090	4620	4620	4620	4620	0
56	20231130	200800	56023090	4620	4620	4620	4620	0
57	20231130	200700	56023090	4620	4620	4620	4620	0
58	20231130	200600	56023090	4620	4620	4620	4620	0
59	20231130	200500	56023090	4620	4620	4620	4620	0
60	20231130	200400	56023090	4620	4620	4620	4620	0
61	20231130	200300	56023090	4620	4620	4620	4620	0
62	20231130	200200	56023090	4620	4620	4620	4620	3
63	20231130	200100	56023090	4620	4620	4620	4620	0
64	20231130	200000	56023090	4620	4620	4620	4620	0
65	20231130	195900	56023090	4620	4620	4620	4620	0
66	20231130	195800	56023090	4620	4620	4620	4620	0
67	20231130	195700	56023090	4620	4620	4620	4620	0
68	20231130	195600	56023090	4620	4620	4620	4620	0
69	20231130	195500	56023090	4620	4620	4620	4620	0
70	20231130	195400	56023090	4620	4620	4620	4620	0
71	20231130	195300	56023090	4620	4620	4620	4620	0
72	20231130	195200	56023090	4620	4620	4620	4620	0
73	20231130	195100	56023090	4620	4620	4620	4620	0
74	20231130	195000	56023090	4620	4620	4620	4620	0
75	20231130	194900	56023090	4620	4620	4620	4620	0
76	20231130	194800	56023090	4620	4620	4620	4620	0
77	20231130	194700	56023090	4620	4620	4620	4620	0
78	20231130	194600	56023090	4620	4620	4620	4620	0
79	20231130	194500	56023090	4620	4620	4620	4620	0
80	20231130	194400	56023090	4620	4620	4620	4620	0
81	20231130	194300	56023090	4620	4620	4620	4620	0
82	20231130	194200	56023090	4620	4620	4620	4620	0
83	20231130	194100	56023090	4620	4620	4620	4620	0
84	20231130	194000	56023090	4620	4620	4620	4620	0
85	20231130	193900	56023090	4620	4620	4620	4620	0
86	20231130	193800	56023090	4620	4620	4620	4620	0
87	20231130	193700	56023090	4620	4620	4620	4620	0
88	20231130	193600	56023090	4620	4620	4620	4620	0
89	20231130	193500	56023090	4620	4620	4620	4620	0
90	20231130	193400	56023090	4620	4620	4620	4620	0
91	20231130	193300	56023090	4620	4620	4620	4620	0
92	20231130	193200	56023090	4620	4620	4620	4620	3
93	20231130	193100	56023090	4620	4620	4620	4620	0
94	20231130	193000	56023090	4620	4620	4620	4620	0
95	20231130	192900	56023090	4620	4620	4620	4620	0
96	20231130	192800	56023090	4620	4620	4620	4620	0
97	20231130	192700	56023090	4620	4620	4620	4620	0
98	20231130	192600	56023090	4620	4620	4620	4620	0
99	20231130	192500	56023090	4620	4620	4620	4620	0
100	20231130	192400	56023090	4620	4620	4620	4620	0
101	20231130	192300	56023090	4620	4620	4620	4620	0
102	20231130	192200	56023090	4620	4620	4620	4620	0
103	20231130	192100	56023090	4620	4620	4620	4620	0
104	20231130	192000	56023090	4620	4620	4620	4620	0
105	20231130	191900	56023090	4620	4620	4620	4620	0
106	20231130	191800	56023090	4620	4620	4620	4620	0
107	20231130	191700	56023090	4620	4620	4620	4620	0
108	20231130	191600	56023090	4620	4620	4620	4620	0
109	20231130	191500	56023090	4620	4620	4620	4620	0
110	20231130	191400	56023090	4620	4620	4620	4620	0
111	20231130	191300	56023090	4620	4620	4620	4620	0
112	20231130	191200	56023090	4620	4620	4620	4620	0
113	20231130	191100	56023090	4620	4620	4620	4620	0
114	20231130	191000	56023090	4620	4620	4620	4620	0
115	20231130	190900	56023090	4620	4620	4620	4620	0
116	20231130	190800	56023090	4620	4620	4620	4620	0
117	20231130	190700	56023090	4620	4620	4620	4620	0
118	20231130	190600	56023090	4620	4620	4620	4620	0
119	20231130	190500	56023090	4620	4620	4620	4620	0
120	20231130	190400	56023090	4620	4620	4620	4620	0
121	20231130	190300	56023090	4620	4620	4620	4620	0
122	20231130	190200	56023090	4620	4620	4620	4620	3
123	20231130	190100	56023090	4620	4620	4620	4620	0
124	20231130	190000	56023090	4620	4620	4620	4620	0
125	20231130	185900	56023090	4620	4620	4620	4620	0
126	20231130	185800	56023090	4620	4620	4620	4620	0
127	20231130	185700	56023090	4620	4620	4620	4620	0
128	20231130	185600	56023090	4620	4620	4620	4620	0
129	20231130	185500	56023090	4620	4620	4620	4620	0
130	20231130	185400	56023090	4620	4620	4620	4620	0
131	20231130	185300	56023090	4620	4620	4620	4620	0
132	20231130	185200	56023090	4620	4620	4620	4620	0
133	20231130	185100	56023090	4620	4620	4620	4620	0
134	20231130	185000	56023090	4620	4620	4620	4620	0
135	20231130	184900	56023090	4620	4620	4620	4620	0
136	20231130	184800	56023090	4620	4620	4620	4620	0
137	20231130	184700	56023090	4620	4620	4620	4620	0
138	20231130	184600	56023090	4620	4620	4620	4620	0
139	20231130	184500	56023090	4620	4620	4620	4620	0
140	20231130	184400	56023090	4620	4620	4620	4620	0
141	20231130	184300	56023090	4620	4620	4620	4620	0
142	20231130	184200	56023090	4620	4620	4620	4620	0
143	20231130	184100	56023090	4620	4620	4620	4620	0
144	20231130	184000	56023090	4620	4620	4620	4620	0
145	20231130	183900	56023090	4620	4620	4620	4620	0
146	20231130	183800	56023090	4620	4620	4620	4620	0
147	20231130	183700	56023090	4620	4620	4620	4620	0
148	20231130	183600	56023090	4620	4620	4620	4620	0
149	20231130	183500	56023090	4620	4620	4620	4620	0
150	20231130	183400	56023090	4620	4620	4620	4620	0
151	20231130	183300	56023090	4620	4620	4620	4620	0
152	20231130	183200	56023090	4620	4620	4620	4620	3
153	20231130	183100	56023090	4620	4620	4620	4620	0
154	20231130	183000	56023090	4620	4620	4620	4620	0
155	20231130	182900	56023090	4620	4620	4620	4620	0
156	20231130	182800	56023090	4620	4620	4620	4620	0
157	20231130	182700	56023090	4620	4620	4620	4620	0
158	20231130	182600	56023090	4620	4620	4620	4620	0
159	20231130	182500	56023090	4620	4620	4620	4620	0
160	20231130	182400	56023090	4620	4620	4620	4620	0
161	20231130	182300	56023090	4620	4620	4620	4620	0
162	20231130	182200	56023090	4620	4620	4620	4620	0
163	20231130	182100	56023090	4620	4620	4620	4620	0
164	20231130	182000	56023090	4620	4620	4620	4620	0
165	20231130	181900	56023090	4620	4620	4620	4620	0
166	20231130	181800	56023090	4620	4620	4620	4620	0
167	20231130	181700	56023090	4620	4620	4620	4620	0
168	20231130	181600	56023090	4620	4620	4620	4620	0
169	20231130	181500	56023090	4620	4620	4620	4620	0
170	20231130	181400	56023090	4620	4620	4620	4620	0
171	20231130	181300	56023090	4620	4620	4620	4620	0
172	20231130	181200	56023090	4620	4620	4620	4620	0
173	20231130	181100	56023090	4620	4620	4620	4620	0
174	20231130	181000	56023090	4620	4620	4620	4620	0
175	20231130	180900	56023090	4620	4620	4620	4620	0
176	20231130	180800	56023090	4620	4620	4620	4620	0
177	20231130	180700	56023090	4620	4620	4620	4620	0
178	20231130	180600	56023090	4620	4620	4620	4620	0
179	20231130	180500	56023090	4620	4620	4620	4620	0
180	20231130	180400	56023090	4620	4620	4620	4620	0
181	20231130	180300	56023090	4620	4620	4620	4620	0
182	20231130	180200	56023090	4620	4620	4620	4620	3
183	20231130	180100	56023090	4620	4620	4620	4620	0
184	20231130	180000	56023090	4620	4620	4620	4620	0
185	20231130	175900	56023090	4620	4620	4620	4620	0
186	20231130	175800	56023090	4620	4620	4620	4620	0
187	20231130	175700	56023090	4620	4620	4620	4620	0
188	20231130	175600	56023090	4620	4620	4620	4620	0
189	20231130	175500	56023090	4620	4620	4620	4620	0
190	20231130	175400	56023090	4620	4620	4620	4620	0
191	20231130	175300	56023090	4620	4620	4620	4620	0
192	20231130	175200	56023090	4620	4620	4620	4620	0
193	20231130	175100	56023090	4620	4620	4620	4620	0
194	20231130	175000	56023090	4620	4620	4620	4620	0
195	20231130	174900	56023090	4620	4620	4620	4620	0
196	20231130	174800	56023090	4620	4620	4620	4620	0
197	20231130	174700	56023090	4620	4620	4620	4620	0
198	20231130	174600	56023090	4620	4620	4620	4620	0
199	20231130	174500	56023090	4620	4620	4620	4620	0
200	20231130	174400	56023090	4620	4620	4620	4620	0
201	20231130	174300	56023090	4620	4620	4620	4620	0
202	20231130	174200	56023090	4620	4620	4620	4620	0
203	20231130	174100	56023090	4620	4620	4620	4620	0
204	20231130	174000	56023090	4620	4620	4620	4620	0
205	20231130	173900	56023090	4620	4620	4620	4620	0
206	20231130	173800	56023090	4620	4620	4620	4620	0
207	20231130	173700	56023090	4620	4620	4620	4620	0
208	20231130	173600	56023090	4620	4620	4620	4620	0
209	20231130	173500	56023090	4620	4620	4620	4620	0
210	20231130	173400	56023090	4620	4620	4620	4620	0
211	20231130	173300	56023090	4620	4620	4620	4620	0
212	20231130	173200	56023090	4620	4620	4620	4620	3
213	20231130	173100	56023090	4620	4620	4620	4620	0
214	20231130	173000	56023090	4620	4620	4620	4620	0
215	20231130	172900	56023090	4620	4620	4620	4620	0
216	20231130	172800	56023090	4620	4620	4620	4620	0
217	20231130	172700	56023090	4620	4620	4620	4620	0
218	20231130	172600	56023090	4620	4620	4620	4620	0
219	20231130	172500	56023090	4620	4620	4620	4620	0
220	20231130	172400	56023090	4620	4620	4620	4620	0
221	20231130	172300	56023090	4620	4620	4620	4620	0
222	20231130	172200	56023090	4620	4620	4620	4620	0
223	20231130	172100	56023090	4620	4620	4620	4620	0
224	20231130	172000	56023090	4620	4620	4620	4620	0
225	20231130	171900	56023090	4620	4620	4620	4620	0
226	20231130	171800	56023090	4620	4620	4620	4620	0
227	20231130	171700	56023090	4620	4620	4620	4620	0
228	20231130	171600	56023090	4620	4620	4620	4620	0
229	20231130	171500	56023090	4620	4620	4620	4620	0
230	20231130	171400	56023090	4620	4620	4620	4620	0
231	20231130	171300	56023090	4620	4620	4620	4620	0
232	20231130	171200	56023090	4620	4620	4620	4620	0
233	20231130	171100	56023090	4620	4620	4620	4620	0
234	20231130	171000	56023090	4620	4620	4620	4620	0
235	20231130	170900	56023090	4620	4620	4620	4620	0
236	20231130	170800	56023090	4620	4620	4620	4620	0
237	20231130	170700	56023090	4620	4620	4620	4620	0
238	20231130	170600	56023090	4620	4620	4620	4620	0
239	20231130	170500	56023090	4620	4620	4620	4620	0
240	20231130	170400	56023090	4620	4620	4620	4620	0
241	20231130	170300	56023090	4620	4620	4620	4620	0
242	20231130	170200	56023090	4620	4620	4620	4620	3
243	20231130	170100	56023090	4620	4620	4620	4620	0
244	20231130	170000	56023090	4620	4620	4620	4620	0
245	20231130	165900	56023090	4620	4620	4620	4620	0
246	20231130	165800	56023090	4620	4620	4620	4620	0
247	20231130	165700	56023090	4620	4620	4620	4620	0
248	20231130	165600	56023090	4620	4620	4620	4620	0
249	20231130	165500	56023090	4620	4620	4620	4620	0
250	20231130	165400	56023090	4620	4620	4620	4620	0
251	20231130	165300	56023090	4620	4620	4620	4620	0
252	20231130	165200	56023090	4620	4620	4620	4620	0
253	20231130	165100	56023090	4620	4620	4620	4620	0
254	20231130	165000	56023090	4620	4620	4620	4620	0
255	20231130	164900	56023090	4620	4620	4620	4620	0
256	20231130	164800	56023090	4620	4620	4620	4620	0
257	20231130	164700	56023090	4620	4620	4620	4620	0
258	20231130	164600	56023090	4620	4620	4620	4620	0
259	20231130	164500	56023090	4620	4620	4620	4620	0
260	20231130	164400	56023090	4620	4620	4620	4620	0
261	20231130	164300	56023090	4620	4620	4620	4620	0
262	20231130	164200	56023090	4620	4620	4620	4620	0
263	20231130	164100	56023090	4620	4620	4620	4620	0
264	20231130	164000	56023090	4620	4620	4620	4620	0
265	20231130	163900	56023090	4620	4620	4620	4620	0
266	20231130	163800	56023090	4620	4620	4620	4620	0
267	20231130	163700	56023090	4620	4620	4620	4620	0
268	20231130	163600	56023090	4620	4620	4620	4620	0
269	20231130	163500	56023090	4620	4620	4620	4620	0
270	20231130	163400	56023090	4620	4620	4620	4620	0
271	20231130	163300	56023090	4620	4620	4620	4620	0
272	20231130	163200	56023090	4620	4620	4620	4620	3
273	20231130	163100	56023090	4620	4620	4620	4620	0
274	20231130	163000	56023090	4620	4620	4620	4620	0
275	20231130	162900	56023090	4620	4620	4620	4620	0
276	20231130	162800	56023090	4620	4620	4620	4620	0
277	20231130	162700	56023090	4620	4620	4620	4620	0
278	20231130	162600	56023090	4620	4620	4620	4620	0
279	20231130	162500	56023090	4620	4620	4620	4620	0
280	20231130	162400	56023090	4620	4620	4620	4620	0
281	20231130	162300	56023090	4620	4620	4620	4620	0
282	20231130	162200	56023090	4620	4620	4620	4620	0
283	20231130	162100	56023090	4620	4620	4620	4620	0
284	20231130	162000	56023090	4620	4620	4620	4620	0
285	20231130	161900	56023090	4620	4620	4620	4620	0
286	20231130	161800	56023090	4620	4620	4620	4620	0
287	20231130	161700	56023090	4620	4620	4620	4620	0
288	20231130	161600	56023090	4620	4620	4620	4620	0
289	20231130	161500	56023090	4620	4620	4620	4620	0
290	20231130	161400	56023090	4620	4620	4620	4620	0
291	20231130	161300	56023090	4620	4620	4620	4620	0
292	20231130	161200	56023090	4620	4620	4620	4620	0
293	20231130	161100	56023090	4620	4620	4620	4620	0
294	20231130	161000	56023090	4620	4620	4620	4620	0
295	20231130	160900	56023090	4620	4620	4620	4620	0
296	20231130	160800	56023090	4620	4620	4620	4620	0
297	20231130	160700	56023090	4620	4620	4620	4620	0
298	20231130	160600	56023090	4620	4620	4620	4620	0
299	20231130	160500	56023090	4620	4620	4620	4620	0
300	20231130	160400	56023090	4620	4620	4620	4620	0
301	20231130	160300	56023090	4620	4620	4620	4620	0
302	20231130	160200	56023090	4620	4620	4620	4620	3
303	20231130	160100	56023090	4620	4620	4620	4620	0
304	20231130	160000	56023090	4620	4620	4620	4620	0
305	20231130	155900	56023090	4620	4620	4620	4620	0
306	20231130	155800	56023090	4620	4620	4620	4620	0
307	20231130	155700	56023090	4620	4620	4620	4620	0
308	20231130	155600	56023090	4620	4620	4620	4620	0
309	20231130	155500	56023090	4620	4620	4620	4620	0
310	20231130	155400	56023090	4620	4620	4620	4620	0
311	20231130	155300	56023090	4620	4620	4620	4620	0
312	20231130	155200	56023090	4620	4620	4620	4620	0
313	20231130	155100	56023090	4620	4620	4620	4620	0
314	20231130	155000	56023090	4620	4620	4620	4620	0
315	20231130	154900	56023090	4620	4620	4620	4620	0
316	20231130	154800	56023090	4620	4620	4620	4620	0
317	20231130	154700	56023090	4620	4620	4620	4620	0
318	20231130	154600	56023090	4620	4620	4620	4620	0
319	20231130	154500	56023090	4620	4620	4620	4620	0
320	20231130	154400	56023090	4620	4620	4620	4620	0
321	20231130	154300	56023090	4620	4620	4620	4620	0
322	20231130	154200	56023090	4620	4620	4620	4620	0
323	20231130	154100	56023090	4620	4620	4620	4620	0
324	20231130	154000	56023090	4620	4620	4620	4620	0
325	20231130	153900	56023090	4620	4620	4620	4620	0
326	20231130	153800	56023090	4620	4620	4620	4620	0
327	20231130	153700	56023090	4620	4620	4620	4620	0
328	20231130	153600	56023090	4620	4620	4620	4620	0
329	20231130	153500	56023090	4620	4620	4620	4620	0
330	20231130	153400	56023090	4620	4620	4620	4620	0
331	20231130	153300	56023090	4620	4620	4620	4620	0
332	20231130	153200	56023090	4620	4620	4620	4620	3
333	20231130	153100	56023090	4620	4620	4620	4620	0
334	20231130	153000	56023090	4620	4620	4620	4620	3
335	20231130	152900	56009230	4620	4620	4620	4620	0
336	20231130	152800	56009230	4620	4620	4620	4620	0
337	20231130	152700	56009230	4620	4620	4620	4620	0
338	20231130	152600	56009230	4620	4620	4620	4620	0
339	20231130	152500	56009230	4620	4620	4620	4620	0
340	20231130	152400	56009230	4620	4620	4620	4620	0
341	20231130	152300	56009230	4620	4620	4620	4620	0
342	20231130	152200	56009230	4620	4620	4620	4620	0
343	20231130	152100	56009230	4620	4620	4620	4620	0
344	20231130	152000	56009230	4620	4620	4620	4620	0
345	20231130	151900	56009230	4620	4615	4620	4615	2
346	20231130	151800	55999995	4615	4600	4615	4600	79
347	20231130	151700	55635630	4615	4615	4615	4615	0
348	20231130	151600	55635630	4615	4615	4615	4615	0
349	20231130	151500	55635630	4615	4615	4615	4615	0
350	20231130	151400	55635630	4615	4615	4615	4615	0
351	20231130	151300	55635630	4615	4615	4615	4615	0
352	20231130	151200	55635630	4615	4615	4615	4615	1
353	20231130	151100	55631015	4615	4615	4615	4615	0
354	20231130	151000	55631015	4615	4615	4615	4615	0
355	20231130	150900	55631015	4615	4615	4615	4615	0
356	20231130	150800	55631015	4615	4615	4615	4615	6
357	20231130	150700	55603325	4595	4595	4595	4595	0
358	20231130	150600	55603325	4595	4595	4595	4595	0
359	20231130	150500	55603325	4595	4600	4600	4595	100
360	20231130	150400	55143535	4615	4615	4615	4615	0
361	20231130	150300	55143535	4615	4600	4615	4600	101
362	20231130	150200	54678920	4615	4615	4615	4615	50
363	20231130	150100	54448170	4615	4615	4615	4615	0
364	20231130	150000	54448170	4615	4615	4615	4615	18
365	20231130	145900	54365100	4615	4615	4615	4615	0
366	20231130	145800	54365100	4615	4615	4615	4615	3
367	20231130	145700	54351255	4580	4580	4580	4580	0
368	20231130	145600	54351255	4580	4580	4580	4580	0
369	20231130	145500	54351255	4580	4580	4580	4580	0
370	20231130	145400	54351255	4580	4585	4585	4580	67
371	20231130	145300	54044385	4575	4575	4575	4575	0
372	20231130	145200	54044385	4575	4610	4610	4575	2344
373	20231130	145100	43292280	4610	4610	4610	4610	300
374	20231130	145000	41909280	4610	4610	4610	4610	0
375	20231130	144900	41909280	4610	4610	4610	4610	0
376	20231130	144800	41909280	4610	4610	4610	4610	1
377	20231130	144700	41904670	4615	4615	4615	4615	0
378	20231130	144600	41904670	4615	4615	4615	4615	0
379	20231130	144500	41904670	4615	4615	4615	4615	0
380	20231130	144400	41904670	4615	4615	4615	4615	17
381	20231130	144300	41826215	4615	4615	4615	4615	0
382	20231130	144200	41826215	4615	4615	4615	4615	0
383	20231130	144100	41826215	4615	4615	4615	4615	0
384	20231130	144000	41826215	4615	4615	4615	4615	0
385	20231130	143900	41826215	4615	4615	4615	4615	2
386	20231130	143800	41816985	4660	4660	4660	4660	0
387	20231130	143700	41816985	4660	4660	4660	4660	0
388	20231130	143600	41816985	4660	4660	4660	4660	1
389	20231130	143500	41812325	4620	4620	4620	4620	4
390	20231130	143400	41793845	4620	4620	4620	4620	196
391	20231130	143300	40888325	4620	4620	4620	4620	0
392	20231130	143200	40888325	4620	4620	4620	4620	2
393	20231130	143100	40879085	4620	4620	4620	4620	0
394	20231130	143000	40879085	4620	4620	4620	4620	1
395	20231130	142900	40874465	4620	4620	4620	4620	0
396	20231130	142800	40874465	4620	4620	4620	4620	0
397	20231130	142700	40874465	4620	4620	4620	4620	235
398	20231130	142600	39788765	4620	4620	4620	4620	0
399	20231130	142500	39788765	4620	4620	4620	4620	0
400	20231130	142400	39788765	4620	4620	4620	4620	0
401	20231130	142300	39788765	4620	4620	4620	4620	0
402	20231130	142200	39788765	4620	4620	4620	4620	0
403	20231130	142100	39788765	4620	4620	4620	4620	0
404	20231130	142000	39788765	4620	4620	4620	4620	1
405	20231130	141900	39784145	4620	4620	4620	4620	0
406	20231130	141800	39784145	4620	4620	4620	4620	0
407	20231130	141700	39784145	4620	4620	4620	4620	0
408	20231130	141600	39784145	4620	4620	4620	4620	0
409	20231130	141500	39784145	4620	4620	4620	4620	0
410	20231130	141400	39784145	4620	4620	4620	4620	0
411	20231130	141300	39784145	4620	4620	4620	4620	0
412	20231130	141200	39784145	4620	4640	4640	4620	71
413	20231130	141100	39455085	4645	4645	4645	4645	0
414	20231130	141000	39455085	4645	4645	4645	4645	0
415	20231130	140900	39455085	4645	4655	4655	4645	193
416	20231130	140800	38558530	4655	4655	4655	4655	0
417	20231130	140700	38558530	4655	4655	4655	4655	13
418	20231130	140600	38498015	4655	4655	4655	4655	21
419	20231130	140500	38400260	4655	4655	4655	4655	0
420	20231130	140400	38400260	4655	4655	4655	4655	0
421	20231130	140300	38400260	4655	4655	4655	4655	114
422	20231130	140200	37869590	4655	4655	4655	4655	0
423	20231130	140100	37869590	4655	4655	4655	4655	1
424	20231130	140000	37864935	4645	4645	4645	4645	0
425	20231130	135900	37864935	4645	4645	4645	4645	0
426	20231130	135800	37864935	4645	4645	4645	4645	0
427	20231130	135700	37864935	4645	4645	4645	4645	250
428	20231130	135600	36703685	4645	4645	4645	4645	0
429	20231130	135500	36703685	4645	4645	4645	4645	0
430	20231130	135400	36703685	4645	4645	4645	4645	0
431	20231130	135300	36703685	4645	4645	4645	4645	0
432	20231130	135200	36703685	4645	4645	4645	4645	0
433	20231130	135100	36703685	4645	4645	4645	4645	0
434	20231130	135000	36703685	4645	4645	4645	4645	0
435	20231130	134900	36703685	4645	4645	4645	4645	0
436	20231130	134800	36703685	4645	4645	4645	4645	0
437	20231130	134700	36703685	4645	4645	4645	4645	0
438	20231130	134600	36703685	4645	4645	4645	4645	0
439	20231130	134500	36703685	4645	4645	4645	4645	0
440	20231130	134400	36703685	4645	4645	4645	4645	3
441	20231130	134300	36689750	4650	4650	4650	4650	0
442	20231130	134200	36689750	4650	4650	4650	4650	0
443	20231130	134100	36689750	4650	4650	4650	4650	0
444	20231130	134000	36689750	4650	4650	4650	4650	21
445	20231130	133900	36592100	4660	4660	4660	4660	0
446	20231130	133800	36592100	4660	4660	4660	4660	0
447	20231130	133700	36592100	4660	4660	4660	4660	0
448	20231130	133600	36592100	4660	4660	4660	4660	0
449	20231130	133500	36592100	4660	4660	4660	4660	0
450	20231130	133400	36592100	4660	4660	4660	4660	0
451	20231130	133300	36592100	4660	4660	4660	4660	0
452	20231130	133200	36592100	4660	4660	4660	4660	0
453	20231130	133100	36592100	4660	4660	4660	4660	0
454	20231130	133000	36592100	4660	4660	4660	4660	0
455	20231130	132900	36592100	4660	4660	4660	4660	0
456	20231130	132800	36592100	4660	4660	4660	4660	0
457	20231130	132700	36592100	4660	4660	4660	4660	0
458	20231130	132600	36592100	4660	4660	4660	4660	0
459	20231130	132500	36592100	4660	4660	4660	4660	0
460	20231130	132400	36592100	4660	4660	4660	4660	0
461	20231130	132300	36592100	4660	4660	4660	4660	25
462	20231130	132200	36475600	4640	4640	4640	4640	100
463	20231130	132100	36011600	4635	4635	4635	4635	10
464	20231130	132000	35965250	4615	4615	4615	4615	0
465	20231130	131900	35965250	4615	4615	4615	4615	0
466	20231130	131800	35965250	4615	4615	4615	4615	0
467	20231130	131700	35965250	4615	4615	4615	4615	0
468	20231130	131600	35965250	4615	4615	4615	4615	0
469	20231130	131500	35965250	4615	4615	4615	4615	0
470	20231130	131400	35965250	4615	4615	4615	4615	0
471	20231130	131300	35965250	4615	4615	4615	4615	370
472	20231130	131200	34257700	4615	4615	4615	4615	130
473	20231130	131100	33657750	4615	4615	4615	4615	0
474	20231130	131000	33657750	4615	4615	4615	4615	0
475	20231130	130900	33657750	4615	4615	4615	4615	0
476	20231130	130800	33657750	4615	4615	4615	4615	0
477	20231130	130700	33657750	4615	4615	4615	4615	0
478	20231130	130600	33657750	4615	4615	4615	4615	0
479	20231130	130500	33657750	4615	4615	4615	4615	0
480	20231130	130400	33657750	4615	4615	4615	4615	0
481	20231130	130300	33657750	4615	4615	4615	4615	60
482	20231130	130200	33380850	4635	4635	4635	4635	0
483	20231130	130100	33380850	4635	4635	4635	4635	1
484	20231130	130000	33376215	4635	4635	4635	4635	0
485	20231130	125900	33376215	4635	4635	4635	4635	0
486	20231130	125800	33376215	4635	4635	4635	4635	10
487	20231130	125700	33329865	4635	4635	4635	4635	80
488	20231130	125600	32959065	4640	4640	4640	4640	0
489	20231130	125500	32959065	4640	4640	4640	4640	0
490	20231130	125400	32959065	4640	4640	4640	4640	0
491	20231130	125300	32959065	4640	4640	4640	4640	0
492	20231130	125200	32959065	4640	4640	4640	4640	0
493	20231130	125100	32959065	4640	4640	4640	4640	0
494	20231130	125000	32959065	4640	4640	4640	4640	0
495	20231130	124900	32959065	4640	4640	4640	4640	0
496	20231130	124800	32959065	4640	4640	4640	4640	0
497	20231130	124700	32959065	4640	4640	4640	4640	0
498	20231130	124600	32959065	4640	4640	4640	4640	0
499	20231130	124500	32959065	4640	4640	4640	4640	0
500	20231130	124400	32959065	4640	4640	4640	4640	100
501	20231130	124300	32495065	4635	4635	4635	4635	21
502	20231130	124200	32397730	4635	4635	4635	4635	0
503	20231130	124100	32397730	4635	4635	4635	4635	20
504	20231130	124000	32305030	4635	4635	4635	4635	0
505	20231130	123900	32305030	4635	4635	4635	4635	0
506	20231130	123800	32305030	4635	4635	4635	4635	0
507	20231130	123700	32305030	4635	4635	4635	4635	10
508	20231130	123600	32258680	4635	4635	4635	4635	0
509	20231130	123500	32258680	4635	4635	4635	4635	0
510	20231130	123400	32258680	4635	4635	4635	4635	0
511	20231130	123300	32258680	4635	4635	4635	4635	0
512	20231130	123200	32258680	4635	4635	4635	4635	0
513	20231130	123100	32258680	4635	4635	4635	4635	0
514	20231130	123000	32258680	4635	4635	4635	4635	0
515	20231130	122900	32258680	4635	4635	4635	4635	0
516	20231130	122800	32258680	4635	4635	4635	4635	0
517	20231130	122700	32258680	4635	4635	4635	4635	0
518	20231130	122600	32258680	4635	4635	4635	4635	0
519	20231130	122500	32258680	4635	4635	4635	4635	0
520	20231130	122400	32258680	4635	4635	4635	4635	0
521	20231130	122300	32258680	4635	4635	4635	4635	0
522	20231130	122200	32258680	4635	4635	4635	4635	0
523	20231130	122100	32258680	4635	4635	4635	4635	0
524	20231130	122000	32258680	4635	4635	4635	4635	0
525	20231130	121900	32258680	4635	4635	4635	4635	0
526	20231130	121800	32258680	4635	4635	4635	4635	0
527	20231130	121700	32258680	4635	4635	4635	4635	0
528	20231130	121600	32258680	4635	4635	4635	4635	0
529	20231130	121500	32258680	4635	4635	4635	4635	1
530	20231130	121400	32254045	4650	4650	4650	4650	0
531	20231130	121300	32254045	4650	4650	4650	4650	0
532	20231130	121200	32254045	4650	4650	4650	4650	0
533	20231130	121100	32254045	4650	4650	4650	4650	0
534	20231130	121000	32254045	4650	4650	4650	4650	0
535	20231130	120900	32254045	4650	4650	4650	4650	107
536	20231130	120800	31756495	4650	4650	4650	4650	0
537	20231130	120700	31756495	4650	4650	4650	4650	0
538	20231130	120600	31756495	4650	4650	4650	4650	5
539	20231130	120500	31733245	4650	4650	4650	4650	5
540	20231130	120400	31709995	4650	4650	4650	4650	0
541	20231130	120300	31709995	4650	4650	4650	4650	0
542	20231130	120200	31709995	4650	4650	4650	4650	5
543	20231130	120100	31686745	4650	4650	4650	4650	5
544	20231130	120000	31663495	4650	4650	4650	4650	0
545	20231130	115900	31663495	4650	4650	4650	4650	0
546	20231130	115800	31663495	4650	4650	4650	4650	0
547	20231130	115700	31663495	4650	4650	4650	4650	0
548	20231130	115600	31663495	4650	4650	4650	4650	0
549	20231130	115500	31663495	4650	4650	4650	4650	50
550	20231130	115400	31430995	4650	4650	4650	4650	0
551	20231130	115300	31430995	4650	4650	4650	4650	0
552	20231130	115200	31430995	4650	4650	4650	4650	0
553	20231130	115100	31430995	4650	4650	4650	4650	0
554	20231130	115000	31430995	4650	4650	4650	4650	0
555	20231130	114900	31430995	4650	4650	4650	4650	0
556	20231130	114800	31430995	4650	4650	4650	4650	0
557	20231130	114700	31430995	4650	4650	4650	4650	0
558	20231130	114600	31430995	4650	4650	4650	4650	0
559	20231130	114500	31430995	4650	4650	4650	4650	0
560	20231130	114400	31430995	4650	4650	4650	4650	0
561	20231130	114300	31430995	4650	4650	4650	4650	0
562	20231130	114200	31430995	4650	4620	4650	4620	352
563	20231130	114100	29796315	4605	4605	4605	4605	0
564	20231130	114000	29796315	4605	4605	4605	4605	0
565	20231130	113900	29796315	4605	4605	4605	4605	0
566	20231130	113800	29796315	4605	4605	4605	4605	0
567	20231130	113700	29796315	4605	4605	4605	4605	20
568	20231130	113600	29704215	4635	4635	4635	4635	0
569	20231130	113500	29704215	4635	4635	4635	4635	27
570	20231130	113400	29579070	4635	4635	4635	4635	0
571	20231130	113300	29579070	4635	4635	4635	4635	0
572	20231130	113200	29579070	4635	4635	4635	4635	0
573	20231130	113100	29579070	4635	4635	4635	4635	1
574	20231130	113000	29574435	4605	4605	4605	4605	1
575	20231130	112900	29569830	4635	4635	4635	4635	20
576	20231130	112800	29477130	4635	4635	4635	4635	0
577	20231130	112700	29477130	4635	4635	4635	4635	4
578	20231130	112600	29458590	4635	4635	4635	4635	0
579	20231130	112500	29458590	4635	4635	4635	4635	0
580	20231130	112400	29458590	4635	4635	4635	4635	40
581	20231130	112300	29273190	4635	4625	4635	4625	40
582	20231130	112200	29087880	4625	4625	4625	4625	0
583	20231130	112100	29087880	4625	4625	4625	4625	5
584	20231130	112000	29064755	4605	4605	4605	4605	0
585	20231130	111900	29064755	4605	4605	4605	4605	0
586	20231130	111800	29064755	4605	4605	4605	4605	0
587	20231130	111700	29064755	4605	4605	4605	4605	0
588	20231130	111600	29064755	4605	4605	4605	4605	0
589	20231130	111500	29064755	4605	4605	4605	4605	0
590	20231130	111400	29064755	4605	4605	4605	4605	0
591	20231130	111300	29064755	4605	4605	4605	4605	0
592	20231130	111200	29064755	4605	4610	4610	4605	880
593	20231130	111100	25012340	4605	4605	4605	4605	0
594	20231130	111000	25012340	4605	4605	4605	4605	0
595	20231130	110900	25012340	4605	4605	4605	4605	0
596	20231130	110800	25012340	4605	4605	4605	4605	2
597	20231130	110700	25003130	4640	4605	4640	4605	13
598	20231130	110600	24942930	4605	4605	4605	4605	2
599	20231130	110500	24933720	4605	4605	4605	4605	2
600	20231130	110400	24924510	4605	4605	4605	4605	0
601	20231130	110300	24924510	4605	4605	4605	4605	2
602	20231130	110200	24915300	4605	4605	4605	4605	3
603	20231130	110100	24901485	4605	4605	4605	4605	3
604	20231130	110000	24887670	4640	4640	4640	4640	0
605	20231130	105900	24887670	4640	4640	4640	4640	0
606	20231130	105800	24887670	4640	4640	4640	4640	0
607	20231130	105700	24887670	4640	4640	4640	4640	0
608	20231130	105600	24887670	4640	4640	4640	4640	0
609	20231130	105500	24887670	4640	4640	4640	4640	0
610	20231130	105400	24887670	4640	4640	4640	4640	0
611	20231130	105300	24887670	4640	4640	4640	4640	0
612	20231130	105200	24887670	4640	4640	4640	4640	0
613	20231130	105100	24887670	4640	4640	4640	4640	0
614	20231130	105000	24887670	4640	4640	4640	4640	0
615	20231130	104900	24887670	4640	4640	4640	4640	0
616	20231130	104800	24887670	4640	4640	4640	4640	0
617	20231130	104700	24887670	4640	4640	4640	4640	0
618	20231130	104600	24887670	4640	4640	4640	4640	0
619	20231130	104500	24887670	4640	4640	4640	4640	0
620	20231130	104400	24887670	4640	4640	4640	4640	0
621	20231130	104300	24887670	4640	4640	4640	4640	0
622	20231130	104200	24887670	4640	4640	4640	4640	5
623	20231130	104100	24864470	4640	4640	4640	4640	0
624	20231130	104000	24864470	4640	4640	4640	4640	0
625	20231130	103900	24864470	4640	4640	4640	4640	0
626	20231130	103800	24864470	4640	4640	4640	4640	0
627	20231130	103700	24864470	4640	4640	4640	4640	0
628	20231130	103600	24864470	4640	4640	4640	4640	0
629	20231130	103500	24864470	4640	4640	4640	4640	0
630	20231130	103400	24864470	4640	4640	4640	4640	0
631	20231130	103300	24864470	4640	4640	4640	4640	0
632	20231130	103200	24864470	4640	4640	4640	4640	0
633	20231130	103100	24864470	4640	4640	4640	4640	1
634	20231130	103000	24859830	4645	4645	4645	4645	0
635	20231130	102900	24859830	4645	4645	4645	4645	0
636	20231130	102800	24859830	4645	4645	4645	4645	0
637	20231130	102700	24859830	4645	4645	4645	4645	0
638	20231130	102600	24859830	4645	4645	4645	4645	0
639	20231130	102500	24859830	4645	4645	4645	4645	0
640	20231130	102400	24859830	4645	4645	4645	4645	0
641	20231130	102300	24859830	4645	4645	4645	4645	0
642	20231130	102200	24859830	4645	4645	4645	4645	0
643	20231130	102100	24859830	4645	4645	4645	4645	0
644	20231130	102000	24859830	4645	4645	4645	4645	1
645	20231130	101900	24855185	4635	4635	4635	4635	0
646	20231130	101800	24855185	4635	4635	4635	4635	0
647	20231130	101700	24855185	4635	4635	4635	4635	0
648	20231130	101600	24855185	4635	4635	4635	4635	0
649	20231130	101500	24855185	4635	4645	4645	4635	147
650	20231130	101400	24172410	4645	4645	4645	4645	0
651	20231130	101300	24172410	4645	4645	4645	4645	0
652	20231130	101200	24172410	4645	4645	4645	4645	0
653	20231130	101100	24172410	4645	4645	4645	4645	0
654	20231130	101000	24172410	4645	4645	4645	4645	0
655	20231130	100900	24172410	4645	4645	4645	4645	1
656	20231130	100800	24167765	4635	4635	4635	4635	8
657	20231130	100700	24130685	4635	4635	4635	4635	5
658	20231130	100600	24107510	4635	4635	4635	4635	0
659	20231130	100500	24107510	4635	4635	4635	4635	60
660	20231130	100400	23829410	4635	4635	4635	4635	0
661	20231130	100300	23829410	4635	4635	4635	4635	10
662	20231130	100200	23783060	4630	4630	4630	4630	10
663	20231130	100100	23736760	4630	4630	4630	4630	0
664	20231130	100000	23736760	4630	4630	4630	4630	0
665	20231130	095900	23736760	4630	4630	4630	4630	0
666	20231130	095800	23736760	4630	4630	4630	4630	0
667	20231130	095700	23736760	4630	4630	4630	4630	0
668	20231130	095600	23736760	4630	4630	4630	4630	0
669	20231130	095500	23736760	4630	4630	4630	4630	0
670	20231130	095400	23736760	4630	4630	4630	4630	0
671	20231130	095300	23736760	4630	4630	4630	4630	0
672	20231130	095200	23736760	4630	4630	4630	4630	0
673	20231130	095100	23736760	4630	4630	4630	4630	1
674	20231130	095000	23732130	4600	4600	4600	4600	0
675	20231130	094900	23732130	4600	4600	4600	4600	0
676	20231130	094800	23732130	4600	4605	4605	4600	700
677	20231130	094700	20511975	4645	4645	4645	4645	0
678	20231130	094600	20511975	4645	4645	4645	4645	0
679	20231130	094500	20511975	4645	4645	4645	4645	0
680	20231130	094400	20511975	4645	4645	4645	4645	0
681	20231130	094300	20511975	4645	4645	4645	4645	0
682	20231130	094200	20511975	4645	4645	4645	4645	0
683	20231130	094100	20511975	4645	4645	4645	4645	0
684	20231130	094000	20511975	4645	4645	4645	4645	9
685	20231130	093900	20470170	4640	4640	4640	4640	10
686	20231130	093800	20423770	4640	4640	4640	4640	3
687	20231130	093700	20409850	4640	4640	4640	4640	5
688	20231130	093600	20386650	4600	4615	4615	4600	2548
689	20231130	093500	8660235	4645	4645	4645	4645	0
690	20231130	093400	8660235	4645	4645	4645	4645	0
691	20231130	093300	8660235	4645	4645	4645	4645	0
692	20231130	093200	8660235	4645	4645	4645	4645	0
693	20231130	093100	8660235	4645	4640	4645	4640	15
694	20231130	093000	8590590	4615	4615	4615	4615	310
695	20231130	092900	7159940	4615	4615	4615	4615	0
696	20231130	092800	7159940	4615	4620	4620	4615	40
697	20231130	092700	6975250	4625	4625	4625	4625	0
698	20231130	092600	6975250	4625	4640	4640	4625	53
699	20231130	092500	6729475	4640	4640	4640	4640	31
700	20231130	092400	6585635	4645	4645	4645	4645	8
701	20231130	092300	6548475	4640	4640	4640	4640	0
702	20231130	092200	6548475	4640	4640	4640	4640	31
703	20231130	092100	6404635	4645	4645	4645	4645	1
704	20231130	092000	6399990	4645	4645	4645	4645	1
705	20231130	091900	6395345	4645	4655	4655	4645	55
706	20231130	091800	6139340	4665	4665	4665	4665	0
707	20231130	091700	6139340	4665	4665	4665	4665	124
708	20231130	091600	5560880	4665	4665	4675	4665	67
709	20231130	091500	5248315	4675	4675	4675	4675	6
710	20231130	091400	5220265	4685	4700	4700	4685	65
711	20231130	091300	4915110	4695	4695	4695	4695	0
712	20231130	091200	4915110	4695	4695	4695	4695	0
713	20231130	091100	4915110	4695	4715	4715	4695	3
714	20231130	091000	4900995	4760	4660	4760	4660	126
715	20231130	090900	4302910	4650	4650	4650	4650	0
716	20231130	090800	4302910	4650	4650	4650	4650	1
717	20231130	090700	4298260	4645	4645	4645	4645	160
718	20231130	090600	3555060	4640	4640	4640	4640	0
719	20231130	090500	3555060	4640	4640	4640	4640	0
720	20231130	090400	3555060	4640	4640	4640	4640	0
721	20231130	090300	3555060	4640	4640	4640	4640	1
722	20231130	090200	3550420	4625	4595	4625	4595	252
723	20231130	090100	2391370	4595	4645	4645	4595	127
724	20231130	090000	1802260	4645	4645	4645	4645	388