KissMeData/318410/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210300	164291490	9360	9360	9360	9360	586
3	20231130	210200	164291490	9360	9360	9360	9360	0
4	20231130	210100	164291490	9360	9360	9360	9360	0
5	20231130	210000	164291490	9360	9360	9360	9360	0
6	20231130	205900	164291490	9360	9360	9360	9360	0
7	20231130	205800	164291490	9360	9360	9360	9360	0
8	20231130	205700	164291490	9360	9360	9360	9360	0
9	20231130	205600	164291490	9360	9360	9360	9360	0
10	20231130	205500	164291490	9360	9360	9360	9360	0
11	20231130	205400	164291490	9360	9360	9360	9360	0
12	20231130	205300	164291490	9360	9360	9360	9360	0
13	20231130	205200	164291490	9360	9360	9360	9360	0
14	20231130	205100	164291490	9360	9360	9360	9360	0
15	20231130	205000	164291490	9360	9360	9360	9360	0
16	20231130	204900	164291490	9360	9360	9360	9360	0
17	20231130	204800	164291490	9360	9360	9360	9360	0
18	20231130	204700	164291490	9360	9360	9360	9360	0
19	20231130	204600	164291490	9360	9360	9360	9360	0
20	20231130	204500	164291490	9360	9360	9360	9360	0
21	20231130	204400	164291490	9360	9360	9360	9360	0
22	20231130	204300	164291490	9360	9360	9360	9360	0
23	20231130	204200	164291490	9360	9360	9360	9360	0
24	20231130	204100	164291490	9360	9360	9360	9360	0
25	20231130	204000	164291490	9360	9360	9360	9360	0
26	20231130	203900	164291490	9360	9360	9360	9360	0
27	20231130	203800	164291490	9360	9360	9360	9360	0
28	20231130	203700	164291490	9360	9360	9360	9360	0
29	20231130	203600	164291490	9360	9360	9360	9360	0
30	20231130	203500	164291490	9360	9360	9360	9360	0
31	20231130	203400	164291490	9360	9360	9360	9360	0
32	20231130	203300	164291490	9360	9360	9360	9360	586
33	20231130	203200	164291490	9360	9360	9360	9360	0
34	20231130	203100	164291490	9360	9360	9360	9360	0
35	20231130	203000	164291490	9360	9360	9360	9360	0
36	20231130	202900	164291490	9360	9360	9360	9360	0
37	20231130	202800	164291490	9360	9360	9360	9360	0
38	20231130	202700	164291490	9360	9360	9360	9360	0
39	20231130	202600	164291490	9360	9360	9360	9360	0
40	20231130	202500	164291490	9360	9360	9360	9360	0
41	20231130	202400	164291490	9360	9360	9360	9360	0
42	20231130	202300	164291490	9360	9360	9360	9360	0
43	20231130	202200	164291490	9360	9360	9360	9360	0
44	20231130	202100	164291490	9360	9360	9360	9360	0
45	20231130	202000	164291490	9360	9360	9360	9360	0
46	20231130	201900	164291490	9360	9360	9360	9360	0
47	20231130	201800	164291490	9360	9360	9360	9360	0
48	20231130	201700	164291490	9360	9360	9360	9360	0
49	20231130	201600	164291490	9360	9360	9360	9360	0
50	20231130	201500	164291490	9360	9360	9360	9360	0
51	20231130	201400	164291490	9360	9360	9360	9360	0
52	20231130	201300	164291490	9360	9360	9360	9360	0
53	20231130	201200	164291490	9360	9360	9360	9360	0
54	20231130	201100	164291490	9360	9360	9360	9360	0
55	20231130	201000	164291490	9360	9360	9360	9360	0
56	20231130	200900	164291490	9360	9360	9360	9360	0
57	20231130	200800	164291490	9360	9360	9360	9360	0
58	20231130	200700	164291490	9360	9360	9360	9360	0
59	20231130	200600	164291490	9360	9360	9360	9360	0
60	20231130	200500	164291490	9360	9360	9360	9360	0
61	20231130	200400	164291490	9360	9360	9360	9360	0
62	20231130	200300	164291490	9360	9360	9360	9360	586
63	20231130	200200	164291490	9360	9360	9360	9360	0
64	20231130	200100	164291490	9360	9360	9360	9360	0
65	20231130	200000	164291490	9360	9360	9360	9360	0
66	20231130	195900	164291490	9360	9360	9360	9360	0
67	20231130	195800	164291490	9360	9360	9360	9360	0
68	20231130	195700	164291490	9360	9360	9360	9360	0
69	20231130	195600	164291490	9360	9360	9360	9360	0
70	20231130	195500	164291490	9360	9360	9360	9360	0
71	20231130	195400	164291490	9360	9360	9360	9360	0
72	20231130	195300	164291490	9360	9360	9360	9360	0
73	20231130	195200	164291490	9360	9360	9360	9360	0
74	20231130	195100	164291490	9360	9360	9360	9360	0
75	20231130	195000	164291490	9360	9360	9360	9360	0
76	20231130	194900	164291490	9360	9360	9360	9360	0
77	20231130	194800	164291490	9360	9360	9360	9360	0
78	20231130	194700	164291490	9360	9360	9360	9360	0
79	20231130	194600	164291490	9360	9360	9360	9360	0
80	20231130	194500	164291490	9360	9360	9360	9360	0
81	20231130	194400	164291490	9360	9360	9360	9360	0
82	20231130	194300	164291490	9360	9360	9360	9360	0
83	20231130	194200	164291490	9360	9360	9360	9360	0
84	20231130	194100	164291490	9360	9360	9360	9360	0
85	20231130	194000	164291490	9360	9360	9360	9360	0
86	20231130	193900	164291490	9360	9360	9360	9360	0
87	20231130	193800	164291490	9360	9360	9360	9360	0
88	20231130	193700	164291490	9360	9360	9360	9360	0
89	20231130	193600	164291490	9360	9360	9360	9360	0
90	20231130	193500	164291490	9360	9360	9360	9360	0
91	20231130	193400	164291490	9360	9360	9360	9360	0
92	20231130	193300	164291490	9360	9360	9360	9360	586
93	20231130	193200	164291490	9360	9360	9360	9360	0
94	20231130	193100	164291490	9360	9360	9360	9360	0
95	20231130	193000	164291490	9360	9360	9360	9360	0
96	20231130	192900	164291490	9360	9360	9360	9360	0
97	20231130	192800	164291490	9360	9360	9360	9360	0
98	20231130	192700	164291490	9360	9360	9360	9360	0
99	20231130	192600	164291490	9360	9360	9360	9360	0
100	20231130	192500	164291490	9360	9360	9360	9360	0
101	20231130	192400	164291490	9360	9360	9360	9360	0
102	20231130	192300	164291490	9360	9360	9360	9360	0
103	20231130	192200	164291490	9360	9360	9360	9360	0
104	20231130	192100	164291490	9360	9360	9360	9360	0
105	20231130	192000	164291490	9360	9360	9360	9360	0
106	20231130	191900	164291490	9360	9360	9360	9360	0
107	20231130	191800	164291490	9360	9360	9360	9360	0
108	20231130	191700	164291490	9360	9360	9360	9360	0
109	20231130	191600	164291490	9360	9360	9360	9360	0
110	20231130	191500	164291490	9360	9360	9360	9360	0
111	20231130	191400	164291490	9360	9360	9360	9360	0
112	20231130	191300	164291490	9360	9360	9360	9360	0
113	20231130	191200	164291490	9360	9360	9360	9360	0
114	20231130	191100	164291490	9360	9360	9360	9360	0
115	20231130	191000	164291490	9360	9360	9360	9360	0
116	20231130	190900	164291490	9360	9360	9360	9360	0
117	20231130	190800	164291490	9360	9360	9360	9360	0
118	20231130	190700	164291490	9360	9360	9360	9360	0
119	20231130	190600	164291490	9360	9360	9360	9360	0
120	20231130	190500	164291490	9360	9360	9360	9360	0
121	20231130	190400	164291490	9360	9360	9360	9360	0
122	20231130	190300	164291490	9360	9360	9360	9360	586
123	20231130	190200	164291490	9360	9360	9360	9360	0
124	20231130	190100	164291490	9360	9360	9360	9360	0
125	20231130	190000	164291490	9360	9360	9360	9360	0
126	20231130	185900	164291490	9360	9360	9360	9360	0
127	20231130	185800	164291490	9360	9360	9360	9360	0
128	20231130	185700	164291490	9360	9360	9360	9360	0
129	20231130	185600	164291490	9360	9360	9360	9360	0
130	20231130	185500	164291490	9360	9360	9360	9360	0
131	20231130	185400	164291490	9360	9360	9360	9360	0
132	20231130	185300	164291490	9360	9360	9360	9360	0
133	20231130	185200	164291490	9360	9360	9360	9360	0
134	20231130	185100	164291490	9360	9360	9360	9360	0
135	20231130	185000	164291490	9360	9360	9360	9360	0
136	20231130	184900	164291490	9360	9360	9360	9360	0
137	20231130	184800	164291490	9360	9360	9360	9360	0
138	20231130	184700	164291490	9360	9360	9360	9360	0
139	20231130	184600	164291490	9360	9360	9360	9360	0
140	20231130	184500	164291490	9360	9360	9360	9360	0
141	20231130	184400	164291490	9360	9360	9360	9360	0
142	20231130	184300	164291490	9360	9360	9360	9360	0
143	20231130	184200	164291490	9360	9360	9360	9360	0
144	20231130	184100	164291490	9360	9360	9360	9360	0
145	20231130	184000	164291490	9360	9360	9360	9360	0
146	20231130	183900	164291490	9360	9360	9360	9360	0
147	20231130	183800	164291490	9360	9360	9360	9360	0
148	20231130	183700	164291490	9360	9360	9360	9360	0
149	20231130	183600	164291490	9360	9360	9360	9360	0
150	20231130	183500	164291490	9360	9360	9360	9360	0
151	20231130	183400	164291490	9360	9360	9360	9360	0
152	20231130	183300	164291490	9360	9360	9360	9360	586
153	20231130	183200	164291490	9360	9360	9360	9360	0
154	20231130	183100	164291490	9360	9360	9360	9360	0
155	20231130	183000	164291490	9360	9360	9360	9360	0
156	20231130	182900	164291490	9360	9360	9360	9360	0
157	20231130	182800	164291490	9360	9360	9360	9360	0
158	20231130	182700	164291490	9360	9360	9360	9360	0
159	20231130	182600	164291490	9360	9360	9360	9360	0
160	20231130	182500	164291490	9360	9360	9360	9360	0
161	20231130	182400	164291490	9360	9360	9360	9360	0
162	20231130	182300	164291490	9360	9360	9360	9360	0
163	20231130	182200	164291490	9360	9360	9360	9360	0
164	20231130	182100	164291490	9360	9360	9360	9360	0
165	20231130	182000	164291490	9360	9360	9360	9360	0
166	20231130	181900	164291490	9360	9360	9360	9360	0
167	20231130	181800	164291490	9360	9360	9360	9360	0
168	20231130	181700	164291490	9360	9360	9360	9360	0
169	20231130	181600	164291490	9360	9360	9360	9360	0
170	20231130	181500	164291490	9360	9360	9360	9360	0
171	20231130	181400	164291490	9360	9360	9360	9360	0
172	20231130	181300	164291490	9360	9360	9360	9360	0
173	20231130	181200	164291490	9360	9360	9360	9360	0
174	20231130	181100	164291490	9360	9360	9360	9360	0
175	20231130	181000	164291490	9360	9360	9360	9360	0
176	20231130	180900	164291490	9360	9360	9360	9360	0
177	20231130	180800	164291490	9360	9360	9360	9360	0
178	20231130	180700	164291490	9360	9360	9360	9360	0
179	20231130	180600	164291490	9360	9360	9360	9360	0
180	20231130	180500	164291490	9360	9360	9360	9360	0
181	20231130	180400	164291490	9360	9360	9360	9360	0
182	20231130	180300	164291490	9360	9360	9360	9360	586
183	20231130	180200	164291490	9360	9360	9360	9360	0
184	20231130	180100	164291490	9360	9360	9360	9360	0
185	20231130	180000	164291490	9360	9360	9360	9360	0
186	20231130	175900	164291490	9360	9360	9360	9360	0
187	20231130	175800	164291490	9360	9360	9360	9360	0
188	20231130	175700	164291490	9360	9360	9360	9360	0
189	20231130	175600	164291490	9360	9360	9360	9360	0
190	20231130	175500	164291490	9360	9360	9360	9360	0
191	20231130	175400	164291490	9360	9360	9360	9360	0
192	20231130	175300	164291490	9360	9360	9360	9360	0
193	20231130	175200	164291490	9360	9360	9360	9360	0
194	20231130	175100	164291490	9360	9360	9360	9360	0
195	20231130	175000	164291490	9360	9360	9360	9360	0
196	20231130	174900	164291490	9360	9360	9360	9360	0
197	20231130	174800	164291490	9360	9360	9360	9360	0
198	20231130	174700	164291490	9360	9360	9360	9360	0
199	20231130	174600	164291490	9360	9360	9360	9360	0
200	20231130	174500	164291490	9360	9360	9360	9360	0
201	20231130	174400	164291490	9360	9360	9360	9360	0
202	20231130	174300	164291490	9360	9360	9360	9360	0
203	20231130	174200	164291490	9360	9360	9360	9360	0
204	20231130	174100	164291490	9360	9360	9360	9360	0
205	20231130	174000	164291490	9360	9360	9360	9360	0
206	20231130	173900	164291490	9360	9360	9360	9360	0
207	20231130	173800	164291490	9360	9360	9360	9360	0
208	20231130	173700	164291490	9360	9360	9360	9360	0
209	20231130	173600	164291490	9360	9360	9360	9360	0
210	20231130	173500	164291490	9360	9360	9360	9360	0
211	20231130	173400	164291490	9360	9360	9360	9360	0
212	20231130	173300	164291490	9360	9360	9360	9360	586
213	20231130	173200	164291490	9360	9360	9360	9360	0
214	20231130	173100	164291490	9360	9360	9360	9360	0
215	20231130	173000	164291490	9360	9360	9360	9360	0
216	20231130	172900	164291490	9360	9360	9360	9360	0
217	20231130	172800	164291490	9360	9360	9360	9360	0
218	20231130	172700	164291490	9360	9360	9360	9360	0
219	20231130	172600	164291490	9360	9360	9360	9360	0
220	20231130	172500	164291490	9360	9360	9360	9360	0
221	20231130	172400	164291490	9360	9360	9360	9360	0
222	20231130	172300	164291490	9360	9360	9360	9360	0
223	20231130	172200	164291490	9360	9360	9360	9360	0
224	20231130	172100	164291490	9360	9360	9360	9360	0
225	20231130	172000	164291490	9360	9360	9360	9360	0
226	20231130	171900	164291490	9360	9360	9360	9360	0
227	20231130	171800	164291490	9360	9360	9360	9360	0
228	20231130	171700	164291490	9360	9360	9360	9360	0
229	20231130	171600	164291490	9360	9360	9360	9360	0
230	20231130	171500	164291490	9360	9360	9360	9360	0
231	20231130	171400	164291490	9360	9360	9360	9360	0
232	20231130	171300	164291490	9360	9360	9360	9360	0
233	20231130	171200	164291490	9360	9360	9360	9360	0
234	20231130	171100	164291490	9360	9360	9360	9360	0
235	20231130	171000	164291490	9360	9360	9360	9360	0
236	20231130	170900	164291490	9360	9360	9360	9360	0
237	20231130	170800	164291490	9360	9360	9360	9360	0
238	20231130	170700	164291490	9360	9360	9360	9360	0
239	20231130	170600	164291490	9360	9360	9360	9360	0
240	20231130	170500	164291490	9360	9360	9360	9360	0
241	20231130	170400	164291490	9360	9360	9360	9360	0
242	20231130	170300	164291490	9360	9360	9360	9360	586
243	20231130	170200	164291490	9360	9360	9360	9360	0
244	20231130	170100	164291490	9360	9360	9360	9360	0
245	20231130	170000	164291490	9360	9360	9360	9360	0
246	20231130	165900	164291490	9360	9360	9360	9360	0
247	20231130	165800	164291490	9360	9360	9360	9360	0
248	20231130	165700	164291490	9360	9360	9360	9360	0
249	20231130	165600	164291490	9360	9360	9360	9360	0
250	20231130	165500	164291490	9360	9360	9360	9360	0
251	20231130	165400	164291490	9360	9360	9360	9360	0
252	20231130	165300	164291490	9360	9360	9360	9360	0
253	20231130	165200	164291490	9360	9360	9360	9360	0
254	20231130	165100	164291490	9360	9360	9360	9360	0
255	20231130	165000	164291490	9360	9360	9360	9360	0
256	20231130	164900	164291490	9360	9360	9360	9360	0
257	20231130	164800	164291490	9360	9360	9360	9360	0
258	20231130	164700	164291490	9360	9360	9360	9360	0
259	20231130	164600	164291490	9360	9360	9360	9360	0
260	20231130	164500	164291490	9360	9360	9360	9360	0
261	20231130	164400	164291490	9360	9360	9360	9360	0
262	20231130	164300	164291490	9360	9360	9360	9360	0
263	20231130	164200	164291490	9360	9360	9360	9360	0
264	20231130	164100	164291490	9360	9360	9360	9360	0
265	20231130	164000	164291490	9360	9360	9360	9360	0
266	20231130	163900	164291490	9360	9360	9360	9360	0
267	20231130	163800	164291490	9360	9360	9360	9360	0
268	20231130	163700	164291490	9360	9360	9360	9360	0
269	20231130	163600	164291490	9360	9360	9360	9360	0
270	20231130	163500	164291490	9360	9360	9360	9360	0
271	20231130	163400	164291490	9360	9360	9360	9360	0
272	20231130	163300	164291490	9360	9360	9360	9360	586
273	20231130	163200	164291490	9360	9360	9360	9360	0
274	20231130	163100	164291490	9360	9360	9360	9360	0
275	20231130	163000	164291490	9360	9360	9360	9360	0
276	20231130	162900	164291490	9360	9360	9360	9360	0
277	20231130	162800	164291490	9360	9360	9360	9360	0
278	20231130	162700	164291490	9360	9360	9360	9360	0
279	20231130	162600	164291490	9360	9360	9360	9360	0
280	20231130	162500	164291490	9360	9360	9360	9360	0
281	20231130	162400	164291490	9360	9360	9360	9360	0
282	20231130	162300	164291490	9360	9360	9360	9360	0
283	20231130	162200	164291490	9360	9360	9360	9360	0
284	20231130	162100	164291490	9360	9360	9360	9360	0
285	20231130	162000	164291490	9360	9360	9360	9360	0
286	20231130	161900	164291490	9360	9360	9360	9360	0
287	20231130	161800	164291490	9360	9360	9360	9360	0
288	20231130	161700	164291490	9360	9360	9360	9360	0
289	20231130	161600	164291490	9360	9360	9360	9360	0
290	20231130	161500	164291490	9360	9360	9360	9360	0
291	20231130	161400	164291490	9360	9360	9360	9360	0
292	20231130	161300	164291490	9360	9360	9360	9360	0
293	20231130	161200	164291490	9360	9360	9360	9360	0
294	20231130	161100	164291490	9360	9360	9360	9360	0
295	20231130	161000	164291490	9360	9360	9360	9360	0
296	20231130	160900	164291490	9360	9360	9360	9360	0
297	20231130	160800	164291490	9360	9360	9360	9360	0
298	20231130	160700	164291490	9360	9360	9360	9360	0
299	20231130	160600	164291490	9360	9360	9360	9360	0
300	20231130	160500	164291490	9360	9360	9360	9360	0
301	20231130	160400	164291490	9360	9360	9360	9360	0
302	20231130	160300	164291490	9360	9360	9360	9360	586
303	20231130	160200	164291490	9360	9360	9360	9360	0
304	20231130	160100	164291490	9360	9360	9360	9360	0
305	20231130	160000	164291490	9360	9360	9360	9360	0
306	20231130	155900	164291490	9360	9360	9360	9360	0
307	20231130	155800	164291490	9360	9360	9360	9360	0
308	20231130	155700	164291490	9360	9360	9360	9360	0
309	20231130	155600	164291490	9360	9360	9360	9360	0
310	20231130	155500	164291490	9360	9360	9360	9360	0
311	20231130	155400	164291490	9360	9360	9360	9360	0
312	20231130	155300	164291490	9360	9360	9360	9360	0
313	20231130	155200	164291490	9360	9360	9360	9360	0
314	20231130	155100	164291490	9360	9360	9360	9360	0
315	20231130	155000	164291490	9360	9360	9360	9360	0
316	20231130	154900	164291490	9360	9360	9360	9360	0
317	20231130	154800	164291490	9360	9360	9360	9360	0
318	20231130	154700	164291490	9360	9360	9360	9360	0
319	20231130	154600	164291490	9360	9360	9360	9360	0
320	20231130	154500	164291490	9360	9360	9360	9360	0
321	20231130	154400	164291490	9360	9360	9360	9360	0
322	20231130	154300	164291490	9360	9360	9360	9360	0
323	20231130	154200	164291490	9360	9360	9360	9360	0
324	20231130	154100	164291490	9360	9360	9360	9360	0
325	20231130	154000	164291490	9360	9360	9360	9360	0
326	20231130	153900	164291490	9360	9360	9360	9360	0
327	20231130	153800	164291490	9360	9360	9360	9360	0
328	20231130	153700	164291490	9360	9360	9360	9360	0
329	20231130	153600	164291490	9360	9360	9360	9360	0
330	20231130	153500	164291490	9360	9360	9360	9360	0
331	20231130	153400	164291490	9360	9360	9360	9360	0
332	20231130	153300	164291490	9360	9360	9360	9360	586
333	20231130	153200	164291490	9360	9360	9360	9360	0
334	20231130	153100	164291490	9360	9360	9360	9360	0
335	20231130	153000	164291490	9360	9360	9360	9360	586
336	20231130	152900	158806530	9360	9360	9360	9360	0
337	20231130	152800	158806530	9360	9360	9360	9360	0
338	20231130	152700	158806530	9360	9360	9360	9360	0
339	20231130	152600	158806530	9360	9360	9360	9360	0
340	20231130	152500	158806530	9360	9360	9360	9360	0
341	20231130	152400	158806530	9360	9360	9360	9360	0
342	20231130	152300	158806530	9360	9360	9360	9360	0
343	20231130	152200	158806530	9360	9360	9360	9360	0
344	20231130	152100	158806530	9360	9360	9360	9360	0
345	20231130	152000	158806530	9360	9360	9360	9360	0
346	20231130	151900	158806530	9360	9360	9360	9360	0
347	20231130	151800	158806530	9360	9360	9360	9360	0
348	20231130	151700	158806530	9360	9360	9360	9360	0
349	20231130	151600	158806530	9360	9360	9360	9360	0
350	20231130	151500	158806530	9360	9360	9360	9360	0
351	20231130	151400	158806530	9360	9330	9360	9330	17
352	20231130	151300	158647710	9360	9360	9360	9360	53
353	20231130	151200	158151630	9360	9360	9360	9360	0
354	20231130	151100	158151630	9360	9360	9360	9360	0
355	20231130	151000	158151630	9360	9360	9360	9360	0
356	20231130	150900	158151630	9360	9330	9360	9330	21
357	20231130	150800	157955670	9360	9360	9360	9360	0
358	20231130	150700	157955670	9360	9360	9360	9360	0
359	20231130	150600	157955670	9360	9360	9360	9360	35
360	20231130	150500	157628070	9360	9360	9360	9360	0
361	20231130	150400	157628070	9360	9360	9360	9360	0
362	20231130	150300	157628070	9360	9360	9360	9360	149
363	20231130	150200	156233430	9360	9350	9360	9350	3
364	20231130	150100	156205360	9360	9360	9360	9360	0
365	20231130	150000	156205360	9360	9360	9360	9360	62
366	20231130	145900	155625040	9360	9360	9360	9360	0
367	20231130	145800	155625040	9360	9360	9360	9360	0
368	20231130	145700	155625040	9360	9360	9360	9360	16
369	20231130	145600	155475280	9360	9360	9360	9360	0
370	20231130	145500	155475280	9360	9360	9360	9360	0
371	20231130	145400	155475280	9360	9360	9360	9360	0
372	20231130	145300	155475280	9360	9360	9360	9360	0
373	20231130	145200	155475280	9360	9360	9360	9360	0
374	20231130	145100	155475280	9360	9360	9360	9360	0
375	20231130	145000	155475280	9360	9360	9360	9360	3
376	20231130	144900	155447200	9360	9360	9360	9360	0
377	20231130	144800	155447200	9360	9360	9360	9360	0
378	20231130	144700	155447200	9360	9360	9360	9360	0
379	20231130	144600	155447200	9360	9360	9360	9360	0
380	20231130	144500	155447200	9360	9360	9360	9360	0
381	20231130	144400	155447200	9360	9360	9360	9360	0
382	20231130	144300	155447200	9360	9360	9360	9360	0
383	20231130	144200	155447200	9360	9300	9360	9300	66
384	20231130	144100	154833340	9300	9310	9310	9300	123
385	20231130	144000	153689410	9360	9360	9360	9360	0
386	20231130	143900	153689410	9360	9360	9360	9360	0
387	20231130	143800	153689410	9360	9360	9360	9360	0
388	20231130	143700	153689410	9360	9360	9360	9360	5
389	20231130	143600	153642610	9360	9360	9360	9360	0
390	20231130	143500	153642610	9360	9360	9360	9360	0
391	20231130	143400	153642610	9360	9360	9360	9360	154
392	20231130	143300	152201170	9360	9360	9360	9360	0
393	20231130	143200	152201170	9360	9360	9360	9360	0
394	20231130	143100	152201170	9360	9360	9360	9360	0
395	20231130	143000	152201170	9360	9360	9360	9360	0
396	20231130	142900	152201170	9360	9360	9360	9360	0
397	20231130	142800	152201170	9360	9360	9360	9360	152
398	20231130	142700	150778450	9370	9370	9370	9370	0
399	20231130	142600	150778450	9370	9370	9370	9370	0
400	20231130	142500	150778450	9370	9340	9370	9340	4
401	20231130	142400	150741030	9330	9330	9330	9330	53
402	20231130	142300	150246540	9330	9330	9330	9330	8
403	20231130	142200	150171900	9300	9330	9330	9300	100
404	20231130	142100	149241550	9330	9330	9330	9270	1051
405	20231130	142000	139487180	9330	9330	9330	9330	1
406	20231130	141900	139477850	9320	9320	9320	9320	539
407	20231130	141800	134454370	9330	9330	9330	9330	15
408	20231130	141700	134314420	9370	9370	9370	9370	0
409	20231130	141600	134314420	9370	9370	9370	9370	0
410	20231130	141500	134314420	9370	9370	9370	9370	0
411	20231130	141400	134314420	9370	9370	9370	9370	0
412	20231130	141300	134314420	9370	9370	9370	9370	0
413	20231130	141200	134314420	9370	9370	9370	9370	0
414	20231130	141100	134314420	9370	9370	9370	9370	0
415	20231130	141000	134314420	9370	9370	9370	9370	0
416	20231130	140900	134314420	9370	9350	9370	9280	1427
417	20231130	140800	121049410	9370	9370	9370	9370	0
418	20231130	140700	121049410	9370	9370	9370	9370	0
419	20231130	140600	121049410	9370	9370	9370	9370	40
420	20231130	140500	120674610	9370	9370	9370	9370	0
421	20231130	140400	120674610	9370	9370	9370	9370	12
422	20231130	140300	120562170	9370	9340	9370	9340	2
423	20231130	140200	120543460	9370	9370	9370	9370	300
424	20231130	140100	117732460	9370	9370	9370	9370	0
425	20231130	140000	117732460	9370	9370	9370	9350	14
426	20231130	135900	117601480	9370	9370	9370	9370	0
427	20231130	135800	117601480	9370	9370	9370	9370	0
428	20231130	135700	117601480	9370	9350	9370	9330	170
429	20231130	135600	116014820	9370	9370	9370	9370	0
430	20231130	135500	116014820	9370	9370	9370	9370	285
431	20231130	135400	113344370	9370	9370	9370	9370	0
432	20231130	135300	113344370	9370	9370	9370	9370	0
433	20231130	135200	113344370	9370	9370	9370	9370	0
434	20231130	135100	113344370	9370	9330	9370	9330	392
435	20231130	135000	109686610	9370	9360	9370	9300	561
436	20231130	134900	104463240	9380	9380	9380	9380	117
437	20231130	134800	103365780	9370	9360	9370	9360	498
438	20231130	134700	98701490	9360	9350	9360	9350	998
439	20231130	134600	89370110	9350	9350	9350	9350	0
440	20231130	134500	89370110	9350	9350	9350	9350	0
441	20231130	134400	89370110	9350	9350	9350	9350	10
442	20231130	134300	89276610	9350	9350	9350	9350	5
443	20231130	134200	89229860	9330	9350	9350	9330	8
444	20231130	134100	89155120	9350	9350	9350	9350	1
445	20231130	134000	89145770	9350	9350	9350	9350	0
446	20231130	133900	89145770	9350	9350	9350	9350	53
447	20231130	133800	88650220	9350	9330	9350	9330	2
448	20231130	133700	88631540	9350	9350	9350	9350	0
449	20231130	133600	88631540	9350	9350	9350	9350	0
450	20231130	133500	88631540	9350	9340	9350	9340	16
451	20231130	133400	88482090	9350	9330	9350	9330	10
452	20231130	133300	88388610	9350	9350	9350	9350	10
453	20231130	133200	88295110	9350	9350	9350	9350	0
454	20231130	133100	88295110	9350	9350	9350	9350	0
455	20231130	133000	88295110	9350	9350	9350	9350	0
456	20231130	132900	88295110	9350	9350	9350	9350	0
457	20231130	132800	88295110	9350	9350	9350	9350	0
458	20231130	132700	88295110	9350	9350	9350	9350	0
459	20231130	132600	88295110	9350	9350	9350	9350	0
460	20231130	132500	88295110	9350	9350	9350	9350	0
461	20231130	132400	88295110	9350	9350	9350	9350	0
462	20231130	132300	88295110	9350	9350	9350	9350	0
463	20231130	132200	88295110	9350	9350	9350	9350	0
464	20231130	132100	88295110	9350	9350	9350	9350	0
465	20231130	132000	88295110	9350	9350	9350	9350	0
466	20231130	131900	88295110	9350	9350	9350	9350	0
467	20231130	131800	88295110	9350	9340	9350	9330	17
468	20231130	131700	88136410	9340	9330	9340	9330	254
469	20231130	131600	85766580	9330	9310	9330	9310	21
470	20231130	131500	85570870	9330	9330	9330	9330	11
471	20231130	131400	85468240	9330	9310	9330	9290	346
472	20231130	131300	82250600	9330	9330	9330	9330	16
473	20231130	131200	82101320	9330	9330	9330	9330	1
474	20231130	131100	82091990	9330	9330	9330	9330	0
475	20231130	131000	82091990	9330	9330	9330	9330	12
476	20231130	130900	81980030	9310	9310	9310	9310	23
477	20231130	130800	81765900	9330	9330	9330	9330	0
478	20231130	130700	81765900	9330	9330	9330	9330	0
479	20231130	130600	81765900	9330	9330	9330	9330	0
480	20231130	130500	81765900	9330	9330	9330	9330	0
481	20231130	130400	81765900	9330	9330	9330	9330	66
482	20231130	130300	81150120	9330	9330	9330	9330	0
483	20231130	130200	81150120	9330	9330	9330	9330	0
484	20231130	130100	81150120	9330	9330	9330	9330	2
485	20231130	130000	81131460	9330	9330	9330	9330	0
486	20231130	125900	81131460	9330	9330	9330	9330	0
487	20231130	125800	81131460	9330	9320	9330	9320	15
488	20231130	125700	80991610	9330	9330	9330	9330	0
489	20231130	125600	80991610	9330	9330	9330	9330	0
490	20231130	125500	80991610	9330	9320	9330	9320	50
491	20231130	125400	80525580	9320	9330	9330	9320	191
492	20231130	125300	78744930	9330	9330	9330	9330	20
493	20231130	125200	78558330	9330	9330	9330	9330	0
494	20231130	125100	78558330	9330	9330	9330	9330	1
495	20231130	125000	78549000	9330	9330	9330	9330	0
496	20231130	124900	78549000	9330	9330	9330	9330	0
497	20231130	124800	78549000	9330	9330	9330	9330	0
498	20231130	124700	78549000	9330	9330	9330	9330	0
499	20231130	124600	78549000	9330	9330	9330	9330	0
500	20231130	124500	78549000	9330	9330	9330	9330	3
501	20231130	124400	78521010	9330	9330	9330	9330	0
502	20231130	124300	78521010	9330	9330	9330	9330	0
503	20231130	124200	78521010	9330	9330	9330	9330	0
504	20231130	124100	78521010	9330	9330	9330	9330	0
505	20231130	124000	78521010	9330	9330	9330	9330	0
506	20231130	123900	78521010	9330	9330	9330	9330	0
507	20231130	123800	78521010	9330	9330	9330	9330	0
508	20231130	123700	78521010	9330	9330	9330	9330	0
509	20231130	123600	78521010	9330	9330	9330	9330	0
510	20231130	123500	78521010	9330	9330	9330	9330	0
511	20231130	123400	78521010	9330	9330	9330	9330	20
512	20231130	123300	78334410	9330	9310	9330	9290	175
513	20231130	123200	76705680	9330	9330	9330	9330	0
514	20231130	123100	76705680	9330	9330	9330	9330	0
515	20231130	123000	76705680	9330	9320	9330	9320	2
516	20231130	122900	76687030	9330	9330	9330	9330	50
517	20231130	122800	76220530	9340	9290	9340	9290	322
518	20231130	122700	73224360	9290	9290	9290	9290	100
519	20231130	122600	72295360	9290	9290	9290	9290	0
520	20231130	122500	72295360	9290	9290	9290	9290	0
521	20231130	122400	72295360	9290	9290	9290	9290	0
522	20231130	122300	72295360	9290	9290	9290	9290	0
523	20231130	122200	72295360	9290	9290	9290	9290	0
524	20231130	122100	72295360	9290	9290	9290	9290	0
525	20231130	122000	72295360	9290	9290	9290	9290	0
526	20231130	121900	72295360	9290	9290	9290	9290	0
527	20231130	121800	72295360	9290	9290	9290	9290	160
528	20231130	121700	70808960	9290	9290	9290	9290	0
529	20231130	121600	70808960	9290	9290	9290	9290	230
530	20231130	121500	68672260	9290	9290	9290	9290	90
531	20231130	121400	67836160	9290	9290	9290	9290	0
532	20231130	121300	67836160	9290	9290	9290	9290	0
533	20231130	121200	67836160	9290	9290	9290	9290	43
534	20231130	121100	67436690	9290	9290	9290	9290	0
535	20231130	121000	67436690	9290	9290	9290	9290	3
536	20231130	120900	67408820	9290	9290	9290	9290	55
537	20231130	120800	66897870	9260	9260	9260	9260	2
538	20231130	120700	66879350	9260	9260	9260	9260	0
539	20231130	120600	66879350	9260	9260	9260	9260	1
540	20231130	120500	66870090	9290	9290	9290	9290	0
541	20231130	120400	66870090	9290	9290	9290	9290	0
542	20231130	120300	66870090	9290	9290	9290	9290	0
543	20231130	120200	66870090	9290	9280	9290	9280	5
544	20231130	120100	66823680	9290	9280	9290	9280	81
545	20231130	120000	66071990	9280	9270	9280	9270	19
546	20231130	115900	65895680	9280	9270	9280	9270	5
547	20231130	115800	65849310	9290	9290	9290	9290	0
548	20231130	115700	65849310	9290	9290	9290	9290	0
549	20231130	115600	65849310	9290	9290	9290	9290	0
550	20231130	115500	65849310	9290	9290	9290	9290	0
551	20231130	115400	65849310	9290	9290	9290	9290	2
552	20231130	115300	65830730	9290	9290	9290	9290	0
553	20231130	115200	65830730	9290	9290	9290	9290	0
554	20231130	115100	65830730	9290	9290	9290	9290	0
555	20231130	115000	65830730	9290	9290	9290	9290	0
556	20231130	114900	65830730	9290	9290	9290	9290	0
557	20231130	114800	65830730	9290	9270	9290	9270	4
558	20231130	114700	65793590	9290	9270	9290	9270	7
559	20231130	114600	65728660	9290	9290	9290	9290	0
560	20231130	114500	65728660	9290	9290	9290	9290	0
561	20231130	114400	65728660	9290	9290	9290	9290	0
562	20231130	114300	65728660	9290	9290	9290	9290	0
563	20231130	114200	65728660	9290	9290	9290	9290	11
564	20231130	114100	65626470	9300	9300	9300	9300	0
565	20231130	114000	65626470	9300	9280	9300	9280	36
566	20231130	113900	65292050	9280	9280	9280	9280	1
567	20231130	113800	65282770	9260	9280	9280	9260	4
568	20231130	113700	65245690	9290	9290	9290	9290	0
569	20231130	113600	65245690	9290	9290	9290	9290	5
570	20231130	113500	65199240	9300	9300	9300	9300	0
571	20231130	113400	65199240	9300	9270	9300	9270	5
572	20231130	113300	65152800	9260	9250	9260	9250	48
573	20231130	113200	64708780	9250	9250	9250	9250	0
574	20231130	113100	64708780	9250	9250	9250	9250	0
575	20231130	113000	64708780	9250	9250	9250	9250	0
576	20231130	112900	64708780	9250	9250	9250	9250	0
577	20231130	112800	64708780	9250	9250	9250	9250	0
578	20231130	112700	64708780	9250	9250	9250	9250	0
579	20231130	112600	64708780	9250	9250	9250	9250	0
580	20231130	112500	64708780	9250	9250	9250	9250	5
581	20231130	112400	64662530	9250	9230	9250	9230	53
582	20231130	112300	64173240	9230	9230	9230	9230	0
583	20231130	112200	64173240	9230	9230	9230	9230	0
584	20231130	112100	64173240	9230	9230	9230	9230	0
585	20231130	112000	64173240	9230	9230	9230	9230	0
586	20231130	111900	64173240	9230	9230	9230	9230	0
587	20231130	111800	64173240	9230	9230	9230	9230	0
588	20231130	111700	64173240	9230	9230	9230	9230	0
589	20231130	111600	64173240	9230	9230	9230	9230	0
590	20231130	111500	64173240	9230	9230	9230	9230	0
591	20231130	111400	64173240	9230	9230	9230	9230	0
592	20231130	111300	64173240	9230	9230	9230	9230	0
593	20231130	111200	64173240	9230	9230	9230	9230	0
594	20231130	111100	64173240	9230	9230	9230	9230	0
595	20231130	111000	64173240	9230	9230	9230	9230	0
596	20231130	110900	64173240	9230	9230	9230	9230	1
597	20231130	110800	64164010	9230	9200	9230	9200	179
598	20231130	110700	62517180	9200	9230	9230	9200	165
599	20231130	110600	60999150	9230	9230	9230	9230	2
600	20231130	110500	60980690	9220	9220	9220	9220	45
601	20231130	110400	60565790	9220	9220	9220	9220	1
602	20231130	110300	60556570	9220	9220	9220	9220	0
603	20231130	110200	60556570	9220	9220	9220	9220	1
604	20231130	110100	60547350	9220	9220	9220	9220	0
605	20231130	110000	60547350	9220	9220	9220	9220	0
606	20231130	105900	60547350	9220	9220	9220	9220	0
607	20231130	105800	60547350	9220	9220	9220	9220	0
608	20231130	105700	60547350	9220	9220	9220	9220	53
609	20231130	105600	60058690	9220	9220	9220	9220	23
610	20231130	105500	59846630	9220	9220	9220	9220	0
611	20231130	105400	59846630	9220	9220	9220	9220	200
612	20231130	105300	58002630	9230	9230	9230	9230	0
613	20231130	105200	58002630	9230	9230	9230	9230	1
614	20231130	105100	57993400	9220	9220	9220	9220	0
615	20231130	105000	57993400	9220	9220	9220	9220	139
616	20231130	104900	56711820	9220	9220	9220	9220	0
617	20231130	104800	56711820	9220	9220	9220	9220	0
618	20231130	104700	56711820	9220	9220	9220	9220	1
619	20231130	104600	56702600	9210	9210	9210	9210	0
620	20231130	104500	56702600	9210	9210	9210	9210	0
621	20231130	104400	56702600	9210	9210	9210	9210	0
622	20231130	104300	56702600	9210	9210	9210	9210	0
623	20231130	104200	56702600	9210	9210	9210	9210	0
624	20231130	104100	56702600	9210	9210	9210	9210	0
625	20231130	104000	56702600	9210	9210	9210	9210	24
626	20231130	103900	56481560	9210	9210	9210	9210	53
627	20231130	103800	55993430	9190	9190	9190	9190	0
628	20231130	103700	55993430	9190	9190	9190	9190	199
629	20231130	103600	54164620	9190	9190	9190	9190	46
630	20231130	103500	53741880	9190	9190	9190	9190	101
631	20231130	103400	52813690	9180	9180	9180	9180	100
632	20231130	103300	51895690	9190	9190	9190	9190	0
633	20231130	103200	51895690	9190	9190	9190	9190	62
634	20231130	103100	51325910	9190	9180	9190	9180	245
635	20231130	103000	49076310	9180	9180	9180	9180	0
636	20231130	102900	49076310	9180	9180	9180	9180	0
637	20231130	102800	49076310	9180	9180	9180	9180	0
638	20231130	102700	49076310	9180	9180	9180	9180	200
639	20231130	102600	47240310	9210	9210	9210	9210	0
640	20231130	102500	47240310	9210	9210	9210	9210	0
641	20231130	102400	47240310	9210	9210	9210	9210	0
642	20231130	102300	47240310	9210	9210	9210	9210	0
643	20231130	102200	47240310	9210	9210	9210	9210	54
644	20231130	102100	46742970	9180	9180	9180	9180	0
645	20231130	102000	46742970	9180	9180	9180	9180	639
646	20231130	101900	40876950	9220	9220	9220	9220	103
647	20231130	101800	39927290	9190	9190	9190	9190	245
648	20231130	101700	37675740	9190	9190	9190	9190	0
649	20231130	101600	37675740	9190	9150	9190	9150	357
650	20231130	101500	34401520	9180	9180	9180	9180	25
651	20231130	101400	34172020	9180	9180	9180	9180	53
652	20231130	101300	33685480	9180	9180	9180	9180	0
653	20231130	101200	33685480	9180	9180	9180	9180	0
654	20231130	101100	33685480	9180	9180	9180	9180	0
655	20231130	101000	33685480	9180	9180	9180	9180	3
656	20231130	100900	33657940	9190	9190	9190	9190	0
657	20231130	100800	33657940	9190	9190	9190	9190	0
658	20231130	100700	33657940	9190	9190	9190	9190	0
659	20231130	100600	33657940	9190	9190	9190	9190	0
660	20231130	100500	33657940	9190	9190	9190	9190	0
661	20231130	100400	33657940	9190	9190	9190	9190	0
662	20231130	100300	33657940	9190	9190	9190	9190	0
663	20231130	100200	33657940	9190	9190	9190	9190	0
664	20231130	100100	33657940	9190	9190	9190	9190	0
665	20231130	100000	33657940	9190	9190	9190	9190	0
666	20231130	095900	33657940	9190	9190	9190	9190	0
667	20231130	095800	33657940	9190	9190	9190	9190	0
668	20231130	095700	33657940	9190	9190	9190	9190	2
669	20231130	095600	33639560	9190	9190	9190	9190	0
670	20231130	095500	33639560	9190	9190	9190	9190	108
671	20231130	095400	32647040	9190	9190	9190	9190	53
672	20231130	095300	32159970	9190	9190	9190	9190	0
673	20231130	095200	32159970	9190	9190	9190	9190	0
674	20231130	095100	32159970	9190	9190	9190	9190	0
675	20231130	095000	32159970	9190	9190	9190	9190	2
676	20231130	094900	32141590	9140	9140	9140	9140	22
677	20231130	094800	31940510	9140	9140	9140	9140	0
678	20231130	094700	31940510	9140	9140	9140	9140	0
679	20231130	094600	31940510	9140	9140	9140	9140	60
680	20231130	094500	31392110	9140	9170	9170	9140	754
681	20231130	094400	24490910	9200	9200	9200	9200	0
682	20231130	094300	24490910	9200	9200	9200	9200	0
683	20231130	094200	24490910	9200	9200	9200	9200	0
684	20231130	094100	24490910	9200	9200	9200	9200	0
685	20231130	094000	24490910	9200	9200	9200	9200	0
686	20231130	093900	24490910	9200	9200	9200	9200	0
687	20231130	093800	24490910	9200	9200	9200	9200	0
688	20231130	093700	24490910	9200	9200	9200	9200	0
689	20231130	093600	24490910	9200	9200	9200	9200	0
690	20231130	093500	24490910	9200	9200	9200	9200	0
691	20231130	093400	24490910	9200	9200	9200	9200	2
692	20231130	093300	24472510	9200	9200	9200	9200	0
693	20231130	093200	24472510	9200	9210	9210	9200	8
694	20231130	093100	24398890	9220	9220	9220	9220	0
695	20231130	093000	24398890	9220	9220	9220	9220	0
696	20231130	092900	24398890	9220	9220	9220	9220	0
697	20231130	092800	24398890	9220	9220	9220	9220	52
698	20231130	092700	23919450	9220	9220	9220	9220	0
699	20231130	092600	23919450	9220	9220	9220	9220	0
700	20231130	092500	23919450	9220	9220	9220	9220	106
701	20231130	092400	22942130	9220	9210	9220	9210	186
702	20231130	092300	21229050	9210	9210	9210	9210	130
703	20231130	092200	20031750	9210	9210	9210	9210	0
704	20231130	092100	20031750	9210	9210	9210	9210	0
705	20231130	092000	20031750	9210	9210	9210	9210	2000
706	20231130	091900	1611750	9210	9210	9210	9210	0
707	20231130	091800	1611750	9210	9210	9210	9210	0
708	20231130	091700	1611750	9210	9210	9210	9210	0
709	20231130	091600	1611750	9210	9210	9210	9210	0
710	20231130	091500	1611750	9210	9210	9210	9210	0
711	20231130	091400	1611750	9210	9210	9210	9210	0
712	20231130	091300	1611750	9210	9210	9210	9210	0
713	20231130	091200	1611750	9210	9210	9210	9210	0
714	20231130	091100	1611750	9210	9210	9210	9210	0
715	20231130	091000	1611750	9210	9210	9210	9210	0
716	20231130	090900	1611750	9210	9210	9210	9210	0
717	20231130	090800	1611750	9210	9210	9210	9210	0
718	20231130	090700	1611750	9210	9210	9210	9210	0
719	20231130	090600	1611750	9210	9210	9210	9210	0
720	20231130	090500	1611750	9210	9210	9210	9210	0
721	20231130	090400	1611750	9210	9210	9210	9210	0
722	20231130	090300	1611750	9210	9210	9210	9210	0
723	20231130	090200	1611750	9210	9210	9210	9210	1
724	20231130	090100	1602540	9210	9210	9210	9210	0
725	20231130	090000	1602540	9210	9210	9210	9210	174