KissMeData/365270/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	211300	289774320	9380	9380	9380	9380	320
3	20231130	211200	289774320	9380	9380	9380	9380	0
4	20231130	211100	289774320	9380	9380	9380	9380	0
5	20231130	211000	289774320	9380	9380	9380	9380	0
6	20231130	210900	289774320	9380	9380	9380	9380	0
7	20231130	210800	289774320	9380	9380	9380	9380	0
8	20231130	210700	289774320	9380	9380	9380	9380	0
9	20231130	210600	289774320	9380	9380	9380	9380	0
10	20231130	210500	289774320	9380	9380	9380	9380	0
11	20231130	210400	289774320	9380	9380	9380	9380	0
12	20231130	210300	289774320	9380	9380	9380	9380	0
13	20231130	210200	289774320	9380	9380	9380	9380	0
14	20231130	210100	289774320	9380	9380	9380	9380	0
15	20231130	210000	289774320	9380	9380	9380	9380	0
16	20231130	205900	289774320	9380	9380	9380	9380	0
17	20231130	205800	289774320	9380	9380	9380	9380	0
18	20231130	205700	289774320	9380	9380	9380	9380	0
19	20231130	205600	289774320	9380	9380	9380	9380	0
20	20231130	205500	289774320	9380	9380	9380	9380	0
21	20231130	205400	289774320	9380	9380	9380	9380	0
22	20231130	205300	289774320	9380	9380	9380	9380	0
23	20231130	205200	289774320	9380	9380	9380	9380	0
24	20231130	205100	289774320	9380	9380	9380	9380	0
25	20231130	205000	289774320	9380	9380	9380	9380	0
26	20231130	204900	289774320	9380	9380	9380	9380	0
27	20231130	204800	289774320	9380	9380	9380	9380	0
28	20231130	204700	289774320	9380	9380	9380	9380	0
29	20231130	204600	289774320	9380	9380	9380	9380	0
30	20231130	204500	289774320	9380	9380	9380	9380	0
31	20231130	204400	289774320	9380	9380	9380	9380	0
32	20231130	204300	289774320	9380	9380	9380	9380	320
33	20231130	204200	289774320	9380	9380	9380	9380	0
34	20231130	204100	289774320	9380	9380	9380	9380	0
35	20231130	204000	289774320	9380	9380	9380	9380	0
36	20231130	203900	289774320	9380	9380	9380	9380	0
37	20231130	203800	289774320	9380	9380	9380	9380	0
38	20231130	203700	289774320	9380	9380	9380	9380	0
39	20231130	203600	289774320	9380	9380	9380	9380	0
40	20231130	203500	289774320	9380	9380	9380	9380	0
41	20231130	203400	289774320	9380	9380	9380	9380	0
42	20231130	203300	289774320	9380	9380	9380	9380	0
43	20231130	203200	289774320	9380	9380	9380	9380	0
44	20231130	203100	289774320	9380	9380	9380	9380	0
45	20231130	203000	289774320	9380	9380	9380	9380	0
46	20231130	202900	289774320	9380	9380	9380	9380	0
47	20231130	202800	289774320	9380	9380	9380	9380	0
48	20231130	202700	289774320	9380	9380	9380	9380	0
49	20231130	202600	289774320	9380	9380	9380	9380	0
50	20231130	202500	289774320	9380	9380	9380	9380	0
51	20231130	202400	289774320	9380	9380	9380	9380	0
52	20231130	202300	289774320	9380	9380	9380	9380	0
53	20231130	202200	289774320	9380	9380	9380	9380	0
54	20231130	202100	289774320	9380	9380	9380	9380	0
55	20231130	202000	289774320	9380	9380	9380	9380	0
56	20231130	201900	289774320	9380	9380	9380	9380	0
57	20231130	201800	289774320	9380	9380	9380	9380	0
58	20231130	201700	289774320	9380	9380	9380	9380	0
59	20231130	201600	289774320	9380	9380	9380	9380	0
60	20231130	201500	289774320	9380	9380	9380	9380	0
61	20231130	201400	289774320	9380	9380	9380	9380	0
62	20231130	201300	289774320	9380	9380	9380	9380	320
63	20231130	201200	289774320	9380	9380	9380	9380	0
64	20231130	201100	289774320	9380	9380	9380	9380	0
65	20231130	201000	289774320	9380	9380	9380	9380	0
66	20231130	200900	289774320	9380	9380	9380	9380	0
67	20231130	200800	289774320	9380	9380	9380	9380	0
68	20231130	200700	289774320	9380	9380	9380	9380	0
69	20231130	200600	289774320	9380	9380	9380	9380	0
70	20231130	200500	289774320	9380	9380	9380	9380	0
71	20231130	200400	289774320	9380	9380	9380	9380	0
72	20231130	200300	289774320	9380	9380	9380	9380	0
73	20231130	200200	289774320	9380	9380	9380	9380	0
74	20231130	200100	289774320	9380	9380	9380	9380	0
75	20231130	200000	289774320	9380	9380	9380	9380	0
76	20231130	195900	289774320	9380	9380	9380	9380	0
77	20231130	195800	289774320	9380	9380	9380	9380	0
78	20231130	195700	289774320	9380	9380	9380	9380	0
79	20231130	195600	289774320	9380	9380	9380	9380	0
80	20231130	195500	289774320	9380	9380	9380	9380	0
81	20231130	195400	289774320	9380	9380	9380	9380	0
82	20231130	195300	289774320	9380	9380	9380	9380	0
83	20231130	195200	289774320	9380	9380	9380	9380	0
84	20231130	195100	289774320	9380	9380	9380	9380	0
85	20231130	195000	289774320	9380	9380	9380	9380	0
86	20231130	194900	289774320	9380	9380	9380	9380	0
87	20231130	194800	289774320	9380	9380	9380	9380	0
88	20231130	194700	289774320	9380	9380	9380	9380	0
89	20231130	194600	289774320	9380	9380	9380	9380	0
90	20231130	194500	289774320	9380	9380	9380	9380	0
91	20231130	194400	289774320	9380	9380	9380	9380	0
92	20231130	194300	289774320	9380	9380	9380	9380	320
93	20231130	194200	289774320	9380	9380	9380	9380	0
94	20231130	194100	289774320	9380	9380	9380	9380	0
95	20231130	194000	289774320	9380	9380	9380	9380	0
96	20231130	193900	289774320	9380	9380	9380	9380	0
97	20231130	193800	289774320	9380	9380	9380	9380	0
98	20231130	193700	289774320	9380	9380	9380	9380	0
99	20231130	193600	289774320	9380	9380	9380	9380	0
100	20231130	193500	289774320	9380	9380	9380	9380	0
101	20231130	193400	289774320	9380	9380	9380	9380	0
102	20231130	193300	289774320	9380	9380	9380	9380	0
103	20231130	193200	289774320	9380	9380	9380	9380	0
104	20231130	193100	289774320	9380	9380	9380	9380	0
105	20231130	193000	289774320	9380	9380	9380	9380	0
106	20231130	192900	289774320	9380	9380	9380	9380	0
107	20231130	192800	289774320	9380	9380	9380	9380	0
108	20231130	192700	289774320	9380	9380	9380	9380	0
109	20231130	192600	289774320	9380	9380	9380	9380	0
110	20231130	192500	289774320	9380	9380	9380	9380	0
111	20231130	192400	289774320	9380	9380	9380	9380	0
112	20231130	192300	289774320	9380	9380	9380	9380	0
113	20231130	192200	289774320	9380	9380	9380	9380	0
114	20231130	192100	289774320	9380	9380	9380	9380	0
115	20231130	192000	289774320	9380	9380	9380	9380	0
116	20231130	191900	289774320	9380	9380	9380	9380	0
117	20231130	191800	289774320	9380	9380	9380	9380	0
118	20231130	191700	289774320	9380	9380	9380	9380	0
119	20231130	191600	289774320	9380	9380	9380	9380	0
120	20231130	191500	289774320	9380	9380	9380	9380	0
121	20231130	191400	289774320	9380	9380	9380	9380	0
122	20231130	191300	289774320	9380	9380	9380	9380	320
123	20231130	191200	289774320	9380	9380	9380	9380	0
124	20231130	191100	289774320	9380	9380	9380	9380	0
125	20231130	191000	289774320	9380	9380	9380	9380	0
126	20231130	190900	289774320	9380	9380	9380	9380	0
127	20231130	190800	289774320	9380	9380	9380	9380	0
128	20231130	190700	289774320	9380	9380	9380	9380	0
129	20231130	190600	289774320	9380	9380	9380	9380	0
130	20231130	190500	289774320	9380	9380	9380	9380	0
131	20231130	190400	289774320	9380	9380	9380	9380	0
132	20231130	190300	289774320	9380	9380	9380	9380	0
133	20231130	190200	289774320	9380	9380	9380	9380	0
134	20231130	190100	289774320	9380	9380	9380	9380	0
135	20231130	190000	289774320	9380	9380	9380	9380	0
136	20231130	185900	289774320	9380	9380	9380	9380	0
137	20231130	185800	289774320	9380	9380	9380	9380	0
138	20231130	185700	289774320	9380	9380	9380	9380	0
139	20231130	185600	289774320	9380	9380	9380	9380	0
140	20231130	185500	289774320	9380	9380	9380	9380	0
141	20231130	185400	289774320	9380	9380	9380	9380	0
142	20231130	185300	289774320	9380	9380	9380	9380	0
143	20231130	185200	289774320	9380	9380	9380	9380	0
144	20231130	185100	289774320	9380	9380	9380	9380	0
145	20231130	185000	289774320	9380	9380	9380	9380	0
146	20231130	184900	289774320	9380	9380	9380	9380	0
147	20231130	184800	289774320	9380	9380	9380	9380	0
148	20231130	184700	289774320	9380	9380	9380	9380	0
149	20231130	184600	289774320	9380	9380	9380	9380	0
150	20231130	184500	289774320	9380	9380	9380	9380	0
151	20231130	184400	289774320	9380	9380	9380	9380	0
152	20231130	184300	289774320	9380	9380	9380	9380	320
153	20231130	184200	289774320	9380	9380	9380	9380	0
154	20231130	184100	289774320	9380	9380	9380	9380	0
155	20231130	184000	289774320	9380	9380	9380	9380	0
156	20231130	183900	289774320	9380	9380	9380	9380	0
157	20231130	183800	289774320	9380	9380	9380	9380	0
158	20231130	183700	289774320	9380	9380	9380	9380	0
159	20231130	183600	289774320	9380	9380	9380	9380	0
160	20231130	183500	289774320	9380	9380	9380	9380	0
161	20231130	183400	289774320	9380	9380	9380	9380	0
162	20231130	183300	289774320	9380	9380	9380	9380	0
163	20231130	183200	289774320	9380	9380	9380	9380	0
164	20231130	183100	289774320	9380	9380	9380	9380	0
165	20231130	183000	289774320	9380	9380	9380	9380	0
166	20231130	182900	289774320	9380	9380	9380	9380	0
167	20231130	182800	289774320	9380	9380	9380	9380	0
168	20231130	182700	289774320	9380	9380	9380	9380	0
169	20231130	182600	289774320	9380	9380	9380	9380	0
170	20231130	182500	289774320	9380	9380	9380	9380	0
171	20231130	182400	289774320	9380	9380	9380	9380	0
172	20231130	182300	289774320	9380	9380	9380	9380	0
173	20231130	182200	289774320	9380	9380	9380	9380	0
174	20231130	182100	289774320	9380	9380	9380	9380	0
175	20231130	182000	289774320	9380	9380	9380	9380	0
176	20231130	181900	289774320	9380	9380	9380	9380	0
177	20231130	181800	289774320	9380	9380	9380	9380	0
178	20231130	181700	289774320	9380	9380	9380	9380	0
179	20231130	181600	289774320	9380	9380	9380	9380	0
180	20231130	181500	289774320	9380	9380	9380	9380	0
181	20231130	181400	289774320	9380	9380	9380	9380	0
182	20231130	181300	289774320	9380	9380	9380	9380	320
183	20231130	181200	289774320	9380	9380	9380	9380	0
184	20231130	181100	289774320	9380	9380	9380	9380	0
185	20231130	181000	289774320	9380	9380	9380	9380	0
186	20231130	180900	289774320	9380	9380	9380	9380	0
187	20231130	180800	289774320	9380	9380	9380	9380	0
188	20231130	180700	289774320	9380	9380	9380	9380	0
189	20231130	180600	289774320	9380	9380	9380	9380	0
190	20231130	180500	289774320	9380	9380	9380	9380	0
191	20231130	180400	289774320	9380	9380	9380	9380	0
192	20231130	180300	289774320	9380	9380	9380	9380	0
193	20231130	180200	289774320	9380	9380	9380	9380	0
194	20231130	180100	289774320	9380	9380	9380	9380	0
195	20231130	180000	289774320	9380	9380	9380	9380	0
196	20231130	175900	289774320	9380	9380	9380	9380	0
197	20231130	175800	289774320	9380	9380	9380	9380	0
198	20231130	175700	289774320	9380	9380	9380	9380	0
199	20231130	175600	289774320	9380	9380	9380	9380	0
200	20231130	175500	289774320	9380	9380	9380	9380	0
201	20231130	175400	289774320	9380	9380	9380	9380	0
202	20231130	175300	289774320	9380	9380	9380	9380	0
203	20231130	175200	289774320	9380	9380	9380	9380	0
204	20231130	175100	289774320	9380	9380	9380	9380	0
205	20231130	175000	289774320	9380	9380	9380	9380	0
206	20231130	174900	289774320	9380	9380	9380	9380	0
207	20231130	174800	289774320	9380	9380	9380	9380	0
208	20231130	174700	289774320	9380	9380	9380	9380	0
209	20231130	174600	289774320	9380	9380	9380	9380	0
210	20231130	174500	289774320	9380	9380	9380	9380	0
211	20231130	174400	289774320	9380	9380	9380	9380	0
212	20231130	174300	289774320	9380	9380	9380	9380	320
213	20231130	174200	289774320	9380	9380	9380	9380	0
214	20231130	174100	289774320	9380	9380	9380	9380	0
215	20231130	174000	289774320	9380	9380	9380	9380	0
216	20231130	173900	289774320	9380	9380	9380	9380	0
217	20231130	173800	289774320	9380	9380	9380	9380	0
218	20231130	173700	289774320	9380	9380	9380	9380	0
219	20231130	173600	289774320	9380	9380	9380	9380	0
220	20231130	173500	289774320	9380	9380	9380	9380	0
221	20231130	173400	289774320	9380	9380	9380	9380	0
222	20231130	173300	289774320	9380	9380	9380	9380	0
223	20231130	173200	289774320	9380	9380	9380	9380	0
224	20231130	173100	289774320	9380	9380	9380	9380	0
225	20231130	173000	289774320	9380	9380	9380	9380	0
226	20231130	172900	289774320	9380	9380	9380	9380	0
227	20231130	172800	289774320	9380	9380	9380	9380	0
228	20231130	172700	289774320	9380	9380	9380	9380	0
229	20231130	172600	289774320	9380	9380	9380	9380	0
230	20231130	172500	289774320	9380	9380	9380	9380	0
231	20231130	172400	289774320	9380	9380	9380	9380	0
232	20231130	172300	289774320	9380	9380	9380	9380	0
233	20231130	172200	289774320	9380	9380	9380	9380	0
234	20231130	172100	289774320	9380	9380	9380	9380	0
235	20231130	172000	289774320	9380	9380	9380	9380	0
236	20231130	171900	289774320	9380	9380	9380	9380	0
237	20231130	171800	289774320	9380	9380	9380	9380	0
238	20231130	171700	289774320	9380	9380	9380	9380	0
239	20231130	171600	289774320	9380	9380	9380	9380	0
240	20231130	171500	289774320	9380	9380	9380	9380	0
241	20231130	171400	289774320	9380	9380	9380	9380	0
242	20231130	171300	289774320	9380	9380	9380	9380	320
243	20231130	171200	289774320	9380	9380	9380	9380	0
244	20231130	171100	289774320	9380	9380	9380	9380	0
245	20231130	171000	289774320	9380	9380	9380	9380	0
246	20231130	170900	289774320	9380	9380	9380	9380	0
247	20231130	170800	289774320	9380	9380	9380	9380	0
248	20231130	170700	289774320	9380	9380	9380	9380	0
249	20231130	170600	289774320	9380	9380	9380	9380	0
250	20231130	170500	289774320	9380	9380	9380	9380	0
251	20231130	170400	289774320	9380	9380	9380	9380	0
252	20231130	170300	289774320	9380	9380	9380	9380	0
253	20231130	170200	289774320	9380	9380	9380	9380	0
254	20231130	170100	289774320	9380	9380	9380	9380	0
255	20231130	170000	289774320	9380	9380	9380	9380	0
256	20231130	165900	289774320	9380	9380	9380	9380	0
257	20231130	165800	289774320	9380	9380	9380	9380	0
258	20231130	165700	289774320	9380	9380	9380	9380	0
259	20231130	165600	289774320	9380	9380	9380	9380	0
260	20231130	165500	289774320	9380	9380	9380	9380	0
261	20231130	165400	289774320	9380	9380	9380	9380	0
262	20231130	165300	289774320	9380	9380	9380	9380	0
263	20231130	165200	289774320	9380	9380	9380	9380	0
264	20231130	165100	289774320	9380	9380	9380	9380	0
265	20231130	165000	289774320	9380	9380	9380	9380	0
266	20231130	164900	289774320	9380	9380	9380	9380	0
267	20231130	164800	289774320	9380	9380	9380	9380	0
268	20231130	164700	289774320	9380	9380	9380	9380	0
269	20231130	164600	289774320	9380	9380	9380	9380	0
270	20231130	164500	289774320	9380	9380	9380	9380	0
271	20231130	164400	289774320	9380	9380	9380	9380	0
272	20231130	164300	289774320	9380	9380	9380	9380	320
273	20231130	164200	289774320	9380	9380	9380	9380	0
274	20231130	164100	289774320	9380	9380	9380	9380	0
275	20231130	164000	289774320	9380	9380	9380	9380	0
276	20231130	163900	289774320	9380	9380	9380	9380	0
277	20231130	163800	289774320	9380	9380	9380	9380	0
278	20231130	163700	289774320	9380	9380	9380	9380	0
279	20231130	163600	289774320	9380	9380	9380	9380	0
280	20231130	163500	289774320	9380	9380	9380	9380	0
281	20231130	163400	289774320	9380	9380	9380	9380	0
282	20231130	163300	289774320	9380	9380	9380	9380	0
283	20231130	163200	289774320	9380	9380	9380	9380	0
284	20231130	163100	289774320	9380	9380	9380	9380	0
285	20231130	163000	289774320	9380	9380	9380	9380	0
286	20231130	162900	289774320	9380	9380	9380	9380	0
287	20231130	162800	289774320	9380	9380	9380	9380	0
288	20231130	162700	289774320	9380	9380	9380	9380	0
289	20231130	162600	289774320	9380	9380	9380	9380	0
290	20231130	162500	289774320	9380	9380	9380	9380	0
291	20231130	162400	289774320	9380	9380	9380	9380	0
292	20231130	162300	289774320	9380	9380	9380	9380	0
293	20231130	162200	289774320	9380	9380	9380	9380	0
294	20231130	162100	289774320	9380	9380	9380	9380	0
295	20231130	162000	289774320	9380	9380	9380	9380	0
296	20231130	161900	289774320	9380	9380	9380	9380	0
297	20231130	161800	289774320	9380	9380	9380	9380	0
298	20231130	161700	289774320	9380	9380	9380	9380	0
299	20231130	161600	289774320	9380	9380	9380	9380	0
300	20231130	161500	289774320	9380	9380	9380	9380	0
301	20231130	161400	289774320	9380	9380	9380	9380	0
302	20231130	161300	289774320	9380	9380	9380	9380	320
303	20231130	161200	289774320	9380	9380	9380	9380	0
304	20231130	161100	289774320	9380	9380	9380	9380	0
305	20231130	161000	289774320	9380	9380	9380	9380	0
306	20231130	160900	289774320	9380	9380	9380	9380	0
307	20231130	160800	289774320	9380	9380	9380	9380	0
308	20231130	160700	289774320	9380	9380	9380	9380	0
309	20231130	160600	289774320	9380	9380	9380	9380	0
310	20231130	160500	289774320	9380	9380	9380	9380	0
311	20231130	160400	289774320	9380	9380	9380	9380	0
312	20231130	160300	289774320	9380	9380	9380	9380	0
313	20231130	160200	289774320	9380	9380	9380	9380	0
314	20231130	160100	289774320	9380	9380	9380	9380	0
315	20231130	160000	289774320	9380	9380	9380	9380	0
316	20231130	155900	289774320	9380	9380	9380	9380	0
317	20231130	155800	289774320	9380	9380	9380	9380	0
318	20231130	155700	289774320	9380	9380	9380	9380	0
319	20231130	155600	289774320	9380	9380	9380	9380	0
320	20231130	155500	289774320	9380	9380	9380	9380	0
321	20231130	155400	289774320	9380	9380	9380	9380	0
322	20231130	155300	289774320	9380	9380	9380	9380	0
323	20231130	155200	289774320	9380	9380	9380	9380	0
324	20231130	155100	289774320	9380	9380	9380	9380	0
325	20231130	155000	289774320	9380	9380	9380	9380	0
326	20231130	154900	289774320	9380	9380	9380	9380	0
327	20231130	154800	289774320	9380	9380	9380	9380	0
328	20231130	154700	289774320	9380	9380	9380	9380	0
329	20231130	154600	289774320	9380	9380	9380	9380	0
330	20231130	154500	289774320	9380	9380	9380	9380	0
331	20231130	154400	289774320	9380	9380	9380	9380	0
332	20231130	154300	289774320	9380	9380	9380	9380	320
333	20231130	154200	289774320	9380	9380	9380	9380	0
334	20231130	154100	289774320	9380	9380	9380	9380	0
335	20231130	154000	289774320	9380	9380	9380	9380	0
336	20231130	153900	289774320	9380	9380	9380	9380	0
337	20231130	153800	289774320	9380	9380	9380	9380	0
338	20231130	153700	289774320	9380	9380	9380	9380	0
339	20231130	153600	289774320	9380	9380	9380	9380	0
340	20231130	153500	289774320	9380	9380	9380	9380	0
341	20231130	153400	289774320	9380	9380	9380	9380	0
342	20231130	153300	289774320	9380	9380	9380	9380	0
343	20231130	153200	289774320	9380	9380	9380	9380	0
344	20231130	153100	289774320	9380	9380	9380	9380	0
345	20231130	153000	289774320	9380	9380	9380	9380	320
346	20231130	152900	286772720	9390	9390	9390	9390	0
347	20231130	152800	286772720	9390	9390	9390	9390	0
348	20231130	152700	286772720	9390	9390	9390	9390	0
349	20231130	152600	286772720	9390	9390	9390	9390	0
350	20231130	152500	286772720	9390	9390	9390	9390	0
351	20231130	152400	286772720	9390	9390	9390	9390	0
352	20231130	152300	286772720	9390	9390	9390	9390	0
353	20231130	152200	286772720	9390	9390	9390	9390	0
354	20231130	152100	286772720	9390	9390	9390	9390	0
355	20231130	152000	286772720	9390	9390	9390	9390	0
356	20231130	151900	286772720	9390	9380	9390	9380	13
357	20231130	151800	286650770	9390	9390	9390	9390	9
358	20231130	151700	286566260	9390	9390	9390	9390	8
359	20231130	151600	286491140	9400	9360	9400	9360	500
360	20231130	151500	281801440	9360	9350	9360	9350	173
361	20231130	151400	280183870	9350	9330	9350	9330	353
362	20231130	151300	276887240	9330	9330	9330	9330	0
363	20231130	151200	276887240	9330	9290	9330	9290	2050
364	20231130	151100	257834010	9290	9280	9290	9280	13
365	20231130	151000	257713350	9280	9280	9280	9280	34
366	20231130	150900	257397830	9280	9270	9280	9270	63
367	20231130	150800	256813240	9270	9260	9270	9260	662
368	20231130	150700	250682170	9260	9260	9260	9260	1
369	20231130	150600	250672910	9260	9260	9260	9260	0
370	20231130	150500	250672910	9260	9260	9260	9260	0
371	20231130	150400	250672910	9260	9260	9260	9260	0
372	20231130	150300	250672910	9260	9260	9260	9260	168
373	20231130	150200	249117230	9260	9260	9260	9260	0
374	20231130	150100	249117230	9260	9260	9260	9260	0
375	20231130	150000	249117230	9260	9260	9260	9240	127
376	20231130	145900	247941250	9260	9260	9260	9250	147
377	20231130	145800	246580310	9260	9260	9260	9260	0
378	20231130	145700	246580310	9260	9260	9260	9260	0
379	20231130	145600	246580310	9260	9260	9260	9260	0
380	20231130	145500	246580310	9260	9230	9260	9230	4
381	20231130	145400	246543360	9260	9260	9260	9260	3
382	20231130	145300	246515580	9260	9260	9260	9260	3
383	20231130	145200	246487800	9260	9260	9260	9260	0
384	20231130	145100	246487800	9260	9260	9260	9260	13
385	20231130	145000	246367420	9260	9260	9260	9260	0
386	20231130	144900	246367420	9260	9260	9260	9260	10
387	20231130	144800	246274820	9260	9260	9260	9260	0
388	20231130	144700	246274820	9260	9260	9260	9260	1
389	20231130	144600	246265560	9250	9250	9250	9250	58
390	20231130	144500	245729060	9240	9200	9240	9200	439
391	20231130	144400	241675250	9230	9230	9230	9230	0
392	20231130	144300	241675250	9230	9230	9230	9230	0
393	20231130	144200	241675250	9230	9230	9230	9230	0
394	20231130	144100	241675250	9230	9230	9230	9230	0
395	20231130	144000	241675250	9230	9190	9230	9190	2
396	20231130	143900	241656830	9230	9230	9230	9230	0
397	20231130	143800	241656830	9230	9230	9230	9230	1
398	20231130	143700	241647600	9230	9230	9230	9230	1
399	20231130	143600	241638370	9190	9220	9220	9190	467
400	20231130	143500	237342370	9230	9230	9230	9230	0
401	20231130	143400	237342370	9230	9230	9230	9230	11
402	20231130	143300	237240840	9230	9230	9230	9230	0
403	20231130	143200	237240840	9230	9230	9230	9230	0
404	20231130	143100	237240840	9230	9230	9230	9230	0
405	20231130	143000	237240840	9230	9230	9230	9230	0
406	20231130	142900	237240840	9230	9230	9230	9230	1
407	20231130	142800	237231610	9200	9200	9200	9200	0
408	20231130	142700	237231610	9200	9200	9200	9200	0
409	20231130	142600	237231610	9200	9200	9200	9200	0
410	20231130	142500	237231610	9200	9230	9230	9200	357
411	20231130	142400	233938060	9210	9210	9210	9210	0
412	20231130	142300	233938060	9210	9210	9210	9210	0
413	20231130	142200	233938060	9210	9210	9210	9210	0
414	20231130	142100	233938060	9210	9210	9210	9210	0
415	20231130	142000	233938060	9210	9210	9210	9210	0
416	20231130	141900	233938060	9210	9210	9210	9210	1
417	20231130	141800	233928850	9210	9210	9210	9210	2
418	20231130	141700	233910430	9230	9230	9230	9230	0
419	20231130	141600	233910430	9230	9230	9230	9230	1
420	20231130	141500	233901200	9180	9180	9180	9180	0
421	20231130	141400	233901200	9180	9180	9180	9180	0
422	20231130	141300	233901200	9180	9180	9180	9180	0
423	20231130	141200	233901200	9180	9180	9180	9180	0
424	20231130	141100	233901200	9180	9180	9180	9180	0
425	20231130	141000	233901200	9180	9180	9180	9180	10
426	20231130	140900	233809400	9230	9230	9230	9230	50
427	20231130	140800	233347900	9240	9240	9240	9240	0
428	20231130	140700	233347900	9240	9240	9240	9240	1
429	20231130	140600	233338660	9170	9190	9190	9170	700
430	20231130	140500	226915290	9200	9200	9200	9200	0
431	20231130	140400	226915290	9200	9200	9200	9200	0
432	20231130	140300	226915290	9200	9200	9200	9200	10
433	20231130	140200	226823290	9200	9200	9200	9200	0
434	20231130	140100	226823290	9200	9200	9200	9200	0
435	20231130	140000	226823290	9200	9200	9200	9200	304
436	20231130	135900	224026490	9240	9240	9240	9240	0
437	20231130	135800	224026490	9240	9240	9240	9240	3
438	20231130	135700	223998770	9240	9240	9240	9240	1
439	20231130	135600	223989530	9200	9200	9200	9200	0
440	20231130	135500	223989530	9200	9200	9200	9200	0
441	20231130	135400	223989530	9200	9200	9200	9200	1
442	20231130	135300	223980330	9200	9200	9200	9200	0
443	20231130	135200	223980330	9200	9200	9200	9200	0
444	20231130	135100	223980330	9200	9210	9210	9200	100
445	20231130	135000	223059990	9200	9200	9200	9200	0
446	20231130	134900	223059990	9200	9200	9200	9200	0
447	20231130	134800	223059990	9200	9200	9200	9200	1
448	20231130	134700	223050790	9240	9240	9240	9240	0
449	20231130	134600	223050790	9240	9230	9240	9200	101
450	20231130	134500	222121080	9240	9240	9240	9240	0
451	20231130	134400	222121080	9240	9240	9240	9240	0
452	20231130	134300	222121080	9240	9240	9240	9240	0
453	20231130	134200	222121080	9240	9240	9240	9240	0
454	20231130	134100	222121080	9240	9240	9240	9240	0
455	20231130	134000	222121080	9240	9240	9240	9240	0
456	20231130	133900	222121080	9240	9240	9240	9240	0
457	20231130	133800	222121080	9240	9240	9240	9240	0
458	20231130	133700	222121080	9240	9240	9240	9240	0
459	20231130	133600	222121080	9240	9230	9240	9230	200
460	20231130	133500	220273200	9240	9240	9240	9240	0
461	20231130	133400	220273200	9240	9240	9240	9240	0
462	20231130	133300	220273200	9240	9240	9240	9240	0
463	20231130	133200	220273200	9240	9240	9240	9240	0
464	20231130	133100	220273200	9240	9240	9240	9240	0
465	20231130	133000	220273200	9240	9240	9240	9240	0
466	20231130	132900	220273200	9240	9240	9240	9240	0
467	20231130	132800	220273200	9240	9240	9240	9240	0
468	20231130	132700	220273200	9240	9240	9240	9240	0
469	20231130	132600	220273200	9240	9240	9240	9240	0
470	20231130	132500	220273200	9240	9240	9240	9240	0
471	20231130	132400	220273200	9240	9240	9240	9240	0
472	20231130	132300	220273200	9240	9230	9240	9230	4
473	20231130	132200	220236270	9190	9210	9210	9190	66
474	20231130	132100	219629710	9210	9210	9210	9210	4
475	20231130	132000	219592870	9240	9240	9240	9240	0
476	20231130	131900	219592870	9240	9240	9240	9240	0
477	20231130	131800	219592870	9240	9240	9240	9240	12
478	20231130	131700	219481990	9210	9210	9210	9210	0
479	20231130	131600	219481990	9210	9230	9230	9210	12
480	20231130	131500	219371270	9240	9240	9240	9240	0
481	20231130	131400	219371270	9240	9240	9240	9240	0
482	20231130	131300	219371270	9240	9240	9240	9240	0
483	20231130	131200	219371270	9240	9240	9240	9240	1
484	20231130	131100	219362030	9240	9240	9240	9240	0
485	20231130	131000	219362030	9240	9240	9240	9240	17
486	20231130	130900	219204950	9240	9240	9240	9240	11
487	20231130	130800	219103310	9240	9240	9240	9240	0
488	20231130	130700	219103310	9240	9240	9240	9240	0
489	20231130	130600	219103310	9240	9240	9240	9240	0
490	20231130	130500	219103310	9240	9240	9240	9240	22
491	20231130	130400	218900030	9240	9240	9240	9240	2
492	20231130	130300	218881550	9240	9240	9240	9240	0
493	20231130	130200	218881550	9240	9240	9240	9240	4
494	20231130	130100	218844590	9240	9200	9240	9200	256
495	20231130	130000	216489350	9200	9200	9200	9200	725
496	20231130	125900	209819350	9200	9200	9200	9200	0
497	20231130	125800	209819350	9200	9200	9200	9200	20
498	20231130	125700	209635350	9240	9240	9240	9240	1
499	20231130	125600	209626110	9240	9240	9240	9240	1
500	20231130	125500	209616870	9240	9240	9240	9240	0
501	20231130	125400	209616870	9240	9240	9240	9240	0
502	20231130	125300	209616870	9240	9240	9240	9240	0
503	20231130	125200	209616870	9240	9240	9240	9240	0
504	20231130	125100	209616870	9240	9240	9240	9240	18
505	20231130	125000	209450550	9190	9180	9190	9180	1270
506	20231130	124900	197780240	9190	9190	9190	9190	0
507	20231130	124800	197780240	9190	9190	9190	9190	100
508	20231130	124700	196861240	9190	9180	9190	9180	452
509	20231130	124600	192709430	9170	9170	9170	9160	526
510	20231130	124500	187886160	9170	9170	9170	9170	0
511	20231130	124400	187886160	9170	9170	9170	9170	0
512	20231130	124300	187886160	9170	9170	9170	9170	103
513	20231130	124200	186941650	9170	9160	9170	9160	134
514	20231130	124100	185714110	9170	9170	9170	9170	91
515	20231130	124000	184879640	9170	9170	9170	9170	6
516	20231130	123900	184824620	9170	9170	9170	9170	9
517	20231130	123800	184742090	9180	9180	9180	9180	52
518	20231130	123700	184264730	9190	9190	9190	9190	107
519	20231130	123600	183281400	9190	9180	9190	9180	996
520	20231130	123500	174128190	9180	9180	9180	9180	8
521	20231130	123400	174054750	9180	9180	9180	9180	33
522	20231130	123300	173751810	9190	9190	9190	9190	18
523	20231130	123200	173586390	9190	9200	9200	9190	338
524	20231130	123100	170476820	9210	9210	9210	9210	0
525	20231130	123000	170476820	9210	9210	9210	9210	3
526	20231130	122900	170449190	9200	9200	9200	9200	5
527	20231130	122800	170403190	9210	9210	9210	9210	0
528	20231130	122700	170403190	9210	9210	9210	9210	0
529	20231130	122600	170403190	9210	9210	9210	9210	0
530	20231130	122500	170403190	9210	9210	9210	9210	0
531	20231130	122400	170403190	9210	9210	9210	9210	0
532	20231130	122300	170403190	9210	9210	9210	9210	1
533	20231130	122200	170393980	9220	9220	9220	9220	0
534	20231130	122100	170393980	9220	9220	9220	9220	0
535	20231130	122000	170393980	9220	9220	9220	9220	0
536	20231130	121900	170393980	9220	9220	9220	9220	0
537	20231130	121800	170393980	9220	9220	9220	9220	0
538	20231130	121700	170393980	9220	9220	9220	9220	1
539	20231130	121600	170384760	9140	9140	9140	9140	0
540	20231130	121500	170384760	9140	9140	9140	9140	0
541	20231130	121400	170384760	9140	9140	9140	9140	291
542	20231130	121300	167725020	9140	9150	9150	9140	403
543	20231130	121200	164041400	9150	9150	9150	9150	35
544	20231130	121100	163721150	9150	9170	9170	9150	620
545	20231130	121000	158041830	9170	9170	9170	9170	121
546	20231130	120900	156932260	9170	9230	9230	9170	1324
547	20231130	120800	144770370	9200	9200	9200	9200	0
548	20231130	120700	144770370	9200	9200	9200	9200	0
549	20231130	120600	144770370	9200	9200	9200	9200	0
550	20231130	120500	144770370	9200	9200	9200	9200	0
551	20231130	120400	144770370	9200	9200	9200	9200	0
552	20231130	120300	144770370	9200	9200	9200	9200	0
553	20231130	120200	144770370	9200	9220	9220	9200	214
554	20231130	120100	142800160	9250	9250	9250	9250	1
555	20231130	120000	142790910	9260	9260	9260	9260	0
556	20231130	115900	142790910	9260	9260	9260	9260	10
557	20231130	115800	142698310	9260	9260	9260	9260	0
558	20231130	115700	142698310	9260	9260	9260	9260	0
559	20231130	115600	142698310	9260	9260	9260	9260	5
560	20231130	115500	142652010	9260	9230	9260	9230	1054
561	20231130	115400	132923560	9230	9230	9230	9230	1
562	20231130	115300	132914330	9210	9210	9210	9210	0
563	20231130	115200	132914330	9210	9210	9210	9210	0
564	20231130	115100	132914330	9210	9210	9210	9210	0
565	20231130	115000	132914330	9210	9230	9230	9210	155
566	20231130	114900	131486680	9230	9220	9230	9220	60
567	20231130	114800	130932980	9220	9220	9220	9220	512
568	20231130	114700	126212340	9220	9230	9230	9220	82
569	20231130	114600	125456240	9230	9230	9230	9230	0
570	20231130	114500	125456240	9230	9230	9230	9230	1
571	20231130	114400	125447010	9230	9230	9230	9230	0
572	20231130	114300	125447010	9230	9230	9230	9230	0
573	20231130	114200	125447010	9230	9230	9230	9230	0
574	20231130	114100	125447010	9230	9230	9230	9230	0
575	20231130	114000	125447010	9230	9230	9230	9230	200
576	20231130	113900	123601010	9290	9290	9290	9290	0
577	20231130	113800	123601010	9290	9290	9290	9290	0
578	20231130	113700	123601010	9290	9290	9290	9290	0
579	20231130	113600	123601010	9290	9240	9290	9240	2
580	20231130	113500	123582480	9230	9230	9230	9230	0
581	20231130	113400	123582480	9230	9230	9230	9230	0
582	20231130	113300	123582480	9230	9230	9230	9230	0
583	20231130	113200	123582480	9230	9230	9230	9230	0
584	20231130	113100	123582480	9230	9230	9230	9230	100
585	20231130	113000	122659480	9230	9230	9230	9230	0
586	20231130	112900	122659480	9230	9230	9230	9230	4
587	20231130	112800	122622560	9230	9230	9230	9230	0
588	20231130	112700	122622560	9230	9230	9230	9230	1
589	20231130	112600	122613330	9220	9220	9220	9220	0
590	20231130	112500	122613330	9220	9220	9220	9220	1
591	20231130	112400	122604110	9220	9220	9220	9220	0
592	20231130	112300	122604110	9220	9220	9220	9220	0
593	20231130	112200	122604110	9220	9220	9220	9220	0
594	20231130	112100	122604110	9220	9270	9270	9220	290
595	20231130	112000	119930210	9220	9220	9220	9220	0
596	20231130	111900	119930210	9220	9240	9240	9220	37
597	20231130	111800	119588660	9230	9230	9230	9230	100
598	20231130	111700	118665660	9280	9280	9280	9280	217
599	20231130	111600	116651900	9280	9280	9280	9280	0
600	20231130	111500	116651900	9280	9280	9280	9280	0
601	20231130	111400	116651900	9280	9240	9280	9240	4
602	20231130	111300	116614820	9230	9220	9230	9220	2
603	20231130	111200	116596370	9220	9220	9220	9220	1
604	20231130	111100	116587150	9290	9290	9290	9290	0
605	20231130	111000	116587150	9290	9290	9290	9290	3
606	20231130	110900	116559280	9290	9220	9290	9220	335
607	20231130	110800	113470500	9200	9200	9200	9200	0
608	20231130	110700	113470500	9200	9200	9200	9200	0
609	20231130	110600	113470500	9200	9200	9200	9200	50
610	20231130	110500	113010500	9200	9260	9260	9200	1277
611	20231130	110400	101258390	9280	9280	9280	9280	1
612	20231130	110300	101249110	9280	9280	9280	9280	0
613	20231130	110200	101249110	9280	9280	9280	9280	0
614	20231130	110100	101249110	9280	9280	9280	9280	50
615	20231130	110000	100785110	9230	9230	9230	9230	5
616	20231130	105900	100738960	9210	9280	9280	9210	2000
617	20231130	105800	82306360	9270	9270	9270	9270	0
618	20231130	105700	82306360	9270	9280	9280	9270	218
619	20231130	105600	80284400	9290	9290	9290	9290	4
620	20231130	105500	80247240	9290	9290	9290	9290	0
621	20231130	105400	80247240	9290	9290	9290	9290	0
622	20231130	105300	80247240	9290	9290	9290	9290	0
623	20231130	105200	80247240	9290	9290	9290	9290	2
624	20231130	105100	80228660	9290	9290	9290	9290	1
625	20231130	105000	80219370	9280	9280	9280	9280	0
626	20231130	104900	80219370	9280	9280	9280	9280	1
627	20231130	104800	80210090	9270	9270	9270	9270	0
628	20231130	104700	80210090	9270	9270	9270	9270	0
629	20231130	104600	80210090	9270	9270	9270	9270	0
630	20231130	104500	80210090	9270	9270	9270	9270	5
631	20231130	104400	80163740	9270	9270	9270	9270	0
632	20231130	104300	80163740	9270	9270	9270	9270	0
633	20231130	104200	80163740	9270	9270	9270	9270	0
634	20231130	104100	80163740	9270	9270	9270	9270	0
635	20231130	104000	80163740	9270	9270	9270	9270	0
636	20231130	103900	80163740	9270	9270	9270	9270	0
637	20231130	103800	80163740	9270	9270	9270	9270	101
638	20231130	103700	79227470	9210	9210	9210	9210	0
639	20231130	103600	79227470	9210	9210	9210	9210	0
640	20231130	103500	79227470	9210	9280	9280	9200	1038
641	20231130	103400	69652010	9290	9290	9290	9290	0
642	20231130	103300	69652010	9290	9290	9290	9290	1
643	20231130	103200	69642720	9290	9290	9290	9290	107
644	20231130	103100	68648690	9300	9310	9310	9300	199
645	20231130	103000	66797780	9310	9310	9310	9310	0
646	20231130	102900	66797780	9310	9310	9310	9310	0
647	20231130	102800	66797780	9310	9310	9310	9310	10
648	20231130	102700	66704680	9330	9330	9330	9330	10
649	20231130	102600	66611380	9330	9330	9330	9330	5
650	20231130	102500	66564730	9310	9310	9310	9310	204
651	20231130	102400	64665490	9340	9340	9340	9340	0
652	20231130	102300	64665490	9340	9340	9340	9340	0
653	20231130	102200	64665490	9340	9340	9340	9340	2
654	20231130	102100	64646810	9310	9310	9310	9310	0
655	20231130	102000	64646810	9310	9310	9310	9310	0
656	20231130	101900	64646810	9310	9320	9320	9310	4
657	20231130	101800	64609560	9310	9310	9310	9310	1
658	20231130	101700	64600250	9330	9330	9330	9330	0
659	20231130	101600	64600250	9330	9330	9330	9330	0
660	20231130	101500	64600250	9330	9330	9330	9330	0
661	20231130	101400	64600250	9330	9330	9330	9330	0
662	20231130	101300	64600250	9330	9330	9330	9330	0
663	20231130	101200	64600250	9330	9330	9330	9330	0
664	20231130	101100	64600250	9330	9330	9330	9330	0
665	20231130	101000	64600250	9330	9330	9330	9330	0
666	20231130	100900	64600250	9330	9330	9330	9330	0
667	20231130	100800	64600250	9330	9330	9330	9330	0
668	20231130	100700	64600250	9330	9330	9330	9330	0
669	20231130	100600	64600250	9330	9330	9330	9330	14
670	20231130	100500	64469630	9350	9350	9350	9350	0
671	20231130	100400	64469630	9350	9350	9350	9350	1300
672	20231130	100300	52314630	9350	9330	9350	9330	21
673	20231130	100200	52118300	9330	9330	9330	9330	6
674	20231130	100100	52062320	9330	9310	9330	9300	753
675	20231130	100000	45047930	9300	9300	9300	9300	0
676	20231130	095900	45047930	9300	9310	9310	9300	80
677	20231130	095800	44303880	9330	9330	9330	9330	0
678	20231130	095700	44303880	9330	9330	9330	9330	30
679	20231130	095600	44023980	9350	9330	9350	9330	68
680	20231130	095500	43389340	9330	9330	9330	9330	0
681	20231130	095400	43389340	9330	9330	9330	9330	43
682	20231130	095300	42988150	9330	9340	9340	9330	1372
683	20231130	095200	30186600	9340	9340	9340	9340	10
684	20231130	095100	30093200	9370	9370	9370	9370	0
685	20231130	095000	30093200	9370	9370	9370	9370	0
686	20231130	094900	30093200	9370	9370	9370	9370	0
687	20231130	094800	30093200	9370	9370	9370	9370	1
688	20231130	094700	30083830	9340	9340	9340	9340	839
689	20231130	094600	22247570	9330	9330	9330	9330	0
690	20231130	094500	22247570	9330	9330	9330	9330	507
691	20231130	094400	17517260	9340	9340	9340	9340	0
692	20231130	094300	17517260	9340	9340	9340	9340	0
693	20231130	094200	17517260	9340	9340	9340	9340	1
694	20231130	094100	17507920	9340	9340	9340	9340	0
695	20231130	094000	17507920	9340	9340	9340	9340	1
696	20231130	093900	17498580	9340	9340	9340	9340	0
697	20231130	093800	17498580	9340	9340	9340	9300	20
698	20231130	093700	17312420	9300	9300	9300	9280	248
699	20231130	093600	15008550	9300	9300	9300	9300	3
700	20231130	093500	14980650	9310	9310	9310	9290	558
701	20231130	093400	9796490	9320	9340	9340	9320	15
702	20231130	093300	9656640	9340	9330	9340	9330	100
703	20231130	093200	8723610	9340	9340	9340	9340	0
704	20231130	093100	8723610	9340	9340	9340	9340	1
705	20231130	093000	8714270	9340	9340	9340	9340	1
706	20231130	092900	8704930	9340	9340	9340	9340	0
707	20231130	092800	8704930	9340	9340	9340	9340	0
708	20231130	092700	8704930	9340	9340	9340	9340	12
709	20231130	092600	8592850	9340	9350	9350	9340	20
710	20231130	092500	8405950	9360	9360	9360	9360	8
711	20231130	092400	8331070	9360	9360	9360	9360	1
712	20231130	092300	8321710	9360	9360	9360	9360	11
713	20231130	092200	8218750	9370	9370	9370	9370	10
714	20231130	092100	8125050	9380	9380	9380	9380	0
715	20231130	092000	8125050	9380	9380	9380	9380	0
716	20231130	091900	8125050	9380	9310	9380	9310	107
717	20231130	091800	7128810	9380	9380	9380	9380	0
718	20231130	091700	7128810	9380	9380	9380	9380	0
719	20231130	091600	7128810	9380	9380	9380	9380	111
720	20231130	091500	6087630	9380	9380	9380	9380	110
721	20231130	091400	5055830	9380	9380	9380	9380	0
722	20231130	091300	5055830	9380	9380	9380	9380	200
723	20231130	091200	3179830	9380	9380	9380	9380	0
724	20231130	091100	3179830	9380	9380	9380	9380	0
725	20231130	091000	3179830	9380	9380	9380	9380	0
726	20231130	090900	3179830	9380	9380	9380	9380	106
727	20231130	090800	2185550	9380	9380	9380	9380	44
728	20231130	090700	1772830	9380	9380	9380	9380	10
729	20231130	090600	1679030	9380	9380	9380	9380	177
730	20231130	090500	18770	9380	9380	9380	9380	1
731	20231130	090400	9390	9390	9390	9390	9390	0
732	20231130	090300	9390	9390	9390	9390	9390	0
733	20231130	090200	9390	9390	9390	9390	9390	0
734	20231130	090100	9390	9390	9390	9390	9390	0
735	20231130	090000	9390	9390	9390	9390	9390	1