KissMeData/246960/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204400	28883650	9230	9230	9230	9230	167
3	20231130	204300	28883650	9230	9230	9230	9230	0
4	20231130	204200	28883650	9230	9230	9230	9230	0
5	20231130	204100	28883650	9230	9230	9230	9230	0
6	20231130	204000	28883650	9230	9230	9230	9230	0
7	20231130	203900	28883650	9230	9230	9230	9230	0
8	20231130	203800	28883650	9230	9230	9230	9230	0
9	20231130	203700	28883650	9230	9230	9230	9230	0
10	20231130	203600	28883650	9230	9230	9230	9230	0
11	20231130	203500	28883650	9230	9230	9230	9230	0
12	20231130	203400	28883650	9230	9230	9230	9230	0
13	20231130	203300	28883650	9230	9230	9230	9230	0
14	20231130	203200	28883650	9230	9230	9230	9230	0
15	20231130	203100	28883650	9230	9230	9230	9230	0
16	20231130	203000	28883650	9230	9230	9230	9230	0
17	20231130	202900	28883650	9230	9230	9230	9230	0
18	20231130	202800	28883650	9230	9230	9230	9230	0
19	20231130	202700	28883650	9230	9230	9230	9230	0
20	20231130	202600	28883650	9230	9230	9230	9230	0
21	20231130	202500	28883650	9230	9230	9230	9230	0
22	20231130	202400	28883650	9230	9230	9230	9230	0
23	20231130	202300	28883650	9230	9230	9230	9230	0
24	20231130	202200	28883650	9230	9230	9230	9230	0
25	20231130	202100	28883650	9230	9230	9230	9230	0
26	20231130	202000	28883650	9230	9230	9230	9230	0
27	20231130	201900	28883650	9230	9230	9230	9230	0
28	20231130	201800	28883650	9230	9230	9230	9230	0
29	20231130	201700	28883650	9230	9230	9230	9230	0
30	20231130	201600	28883650	9230	9230	9230	9230	0
31	20231130	201500	28883650	9230	9230	9230	9230	0
32	20231130	201400	28883650	9230	9230	9230	9230	167
33	20231130	201300	28883650	9230	9230	9230	9230	0
34	20231130	201200	28883650	9230	9230	9230	9230	0
35	20231130	201100	28883650	9230	9230	9230	9230	0
36	20231130	201000	28883650	9230	9230	9230	9230	0
37	20231130	200900	28883650	9230	9230	9230	9230	0
38	20231130	200800	28883650	9230	9230	9230	9230	0
39	20231130	200700	28883650	9230	9230	9230	9230	0
40	20231130	200600	28883650	9230	9230	9230	9230	0
41	20231130	200500	28883650	9230	9230	9230	9230	0
42	20231130	200400	28883650	9230	9230	9230	9230	0
43	20231130	200300	28883650	9230	9230	9230	9230	0
44	20231130	200200	28883650	9230	9230	9230	9230	0
45	20231130	200100	28883650	9230	9230	9230	9230	0
46	20231130	200000	28883650	9230	9230	9230	9230	0
47	20231130	195900	28883650	9230	9230	9230	9230	0
48	20231130	195800	28883650	9230	9230	9230	9230	0
49	20231130	195700	28883650	9230	9230	9230	9230	0
50	20231130	195600	28883650	9230	9230	9230	9230	0
51	20231130	195500	28883650	9230	9230	9230	9230	0
52	20231130	195400	28883650	9230	9230	9230	9230	0
53	20231130	195300	28883650	9230	9230	9230	9230	0
54	20231130	195200	28883650	9230	9230	9230	9230	0
55	20231130	195100	28883650	9230	9230	9230	9230	0
56	20231130	195000	28883650	9230	9230	9230	9230	0
57	20231130	194900	28883650	9230	9230	9230	9230	0
58	20231130	194800	28883650	9230	9230	9230	9230	0
59	20231130	194700	28883650	9230	9230	9230	9230	0
60	20231130	194600	28883650	9230	9230	9230	9230	0
61	20231130	194500	28883650	9230	9230	9230	9230	0
62	20231130	194400	28883650	9230	9230	9230	9230	167
63	20231130	194300	28883650	9230	9230	9230	9230	0
64	20231130	194200	28883650	9230	9230	9230	9230	0
65	20231130	194100	28883650	9230	9230	9230	9230	0
66	20231130	194000	28883650	9230	9230	9230	9230	0
67	20231130	193900	28883650	9230	9230	9230	9230	0
68	20231130	193800	28883650	9230	9230	9230	9230	0
69	20231130	193700	28883650	9230	9230	9230	9230	0
70	20231130	193600	28883650	9230	9230	9230	9230	0
71	20231130	193500	28883650	9230	9230	9230	9230	0
72	20231130	193400	28883650	9230	9230	9230	9230	0
73	20231130	193300	28883650	9230	9230	9230	9230	0
74	20231130	193200	28883650	9230	9230	9230	9230	0
75	20231130	193100	28883650	9230	9230	9230	9230	0
76	20231130	193000	28883650	9230	9230	9230	9230	0
77	20231130	192900	28883650	9230	9230	9230	9230	0
78	20231130	192800	28883650	9230	9230	9230	9230	0
79	20231130	192700	28883650	9230	9230	9230	9230	0
80	20231130	192600	28883650	9230	9230	9230	9230	0
81	20231130	192500	28883650	9230	9230	9230	9230	0
82	20231130	192400	28883650	9230	9230	9230	9230	0
83	20231130	192300	28883650	9230	9230	9230	9230	0
84	20231130	192200	28883650	9230	9230	9230	9230	0
85	20231130	192100	28883650	9230	9230	9230	9230	0
86	20231130	192000	28883650	9230	9230	9230	9230	0
87	20231130	191900	28883650	9230	9230	9230	9230	0
88	20231130	191800	28883650	9230	9230	9230	9230	0
89	20231130	191700	28883650	9230	9230	9230	9230	0
90	20231130	191600	28883650	9230	9230	9230	9230	0
91	20231130	191500	28883650	9230	9230	9230	9230	0
92	20231130	191400	28883650	9230	9230	9230	9230	167
93	20231130	191300	28883650	9230	9230	9230	9230	0
94	20231130	191200	28883650	9230	9230	9230	9230	0
95	20231130	191100	28883650	9230	9230	9230	9230	0
96	20231130	191000	28883650	9230	9230	9230	9230	0
97	20231130	190900	28883650	9230	9230	9230	9230	0
98	20231130	190800	28883650	9230	9230	9230	9230	0
99	20231130	190700	28883650	9230	9230	9230	9230	0
100	20231130	190600	28883650	9230	9230	9230	9230	0
101	20231130	190500	28883650	9230	9230	9230	9230	0
102	20231130	190400	28883650	9230	9230	9230	9230	0
103	20231130	190300	28883650	9230	9230	9230	9230	0
104	20231130	190200	28883650	9230	9230	9230	9230	0
105	20231130	190100	28883650	9230	9230	9230	9230	0
106	20231130	190000	28883650	9230	9230	9230	9230	0
107	20231130	185900	28883650	9230	9230	9230	9230	0
108	20231130	185800	28883650	9230	9230	9230	9230	0
109	20231130	185700	28883650	9230	9230	9230	9230	0
110	20231130	185600	28883650	9230	9230	9230	9230	0
111	20231130	185500	28883650	9230	9230	9230	9230	0
112	20231130	185400	28883650	9230	9230	9230	9230	0
113	20231130	185300	28883650	9230	9230	9230	9230	0
114	20231130	185200	28883650	9230	9230	9230	9230	0
115	20231130	185100	28883650	9230	9230	9230	9230	0
116	20231130	185000	28883650	9230	9230	9230	9230	0
117	20231130	184900	28883650	9230	9230	9230	9230	0
118	20231130	184800	28883650	9230	9230	9230	9230	0
119	20231130	184700	28883650	9230	9230	9230	9230	0
120	20231130	184600	28883650	9230	9230	9230	9230	0
121	20231130	184500	28883650	9230	9230	9230	9230	0
122	20231130	184400	28883650	9230	9230	9230	9230	167
123	20231130	184300	28883650	9230	9230	9230	9230	0
124	20231130	184200	28883650	9230	9230	9230	9230	0
125	20231130	184100	28883650	9230	9230	9230	9230	0
126	20231130	184000	28883650	9230	9230	9230	9230	0
127	20231130	183900	28883650	9230	9230	9230	9230	0
128	20231130	183800	28883650	9230	9230	9230	9230	0
129	20231130	183700	28883650	9230	9230	9230	9230	0
130	20231130	183600	28883650	9230	9230	9230	9230	0
131	20231130	183500	28883650	9230	9230	9230	9230	0
132	20231130	183400	28883650	9230	9230	9230	9230	0
133	20231130	183300	28883650	9230	9230	9230	9230	0
134	20231130	183200	28883650	9230	9230	9230	9230	0
135	20231130	183100	28883650	9230	9230	9230	9230	0
136	20231130	183000	28883650	9230	9230	9230	9230	0
137	20231130	182900	28883650	9230	9230	9230	9230	0
138	20231130	182800	28883650	9230	9230	9230	9230	0
139	20231130	182700	28883650	9230	9230	9230	9230	0
140	20231130	182600	28883650	9230	9230	9230	9230	0
141	20231130	182500	28883650	9230	9230	9230	9230	0
142	20231130	182400	28883650	9230	9230	9230	9230	0
143	20231130	182300	28883650	9230	9230	9230	9230	0
144	20231130	182200	28883650	9230	9230	9230	9230	0
145	20231130	182100	28883650	9230	9230	9230	9230	0
146	20231130	182000	28883650	9230	9230	9230	9230	0
147	20231130	181900	28883650	9230	9230	9230	9230	0
148	20231130	181800	28883650	9230	9230	9230	9230	0
149	20231130	181700	28883650	9230	9230	9230	9230	0
150	20231130	181600	28883650	9230	9230	9230	9230	0
151	20231130	181500	28883650	9230	9230	9230	9230	0
152	20231130	181400	28883650	9230	9230	9230	9230	167
153	20231130	181300	28883650	9230	9230	9230	9230	0
154	20231130	181200	28883650	9230	9230	9230	9230	0
155	20231130	181100	28883650	9230	9230	9230	9230	0
156	20231130	181000	28883650	9230	9230	9230	9230	0
157	20231130	180900	28883650	9230	9230	9230	9230	0
158	20231130	180800	28883650	9230	9230	9230	9230	0
159	20231130	180700	28883650	9230	9230	9230	9230	0
160	20231130	180600	28883650	9230	9230	9230	9230	0
161	20231130	180500	28883650	9230	9230	9230	9230	0
162	20231130	180400	28883650	9230	9230	9230	9230	0
163	20231130	180300	28883650	9230	9230	9230	9230	0
164	20231130	180200	28883650	9230	9230	9230	9230	0
165	20231130	180100	28883650	9230	9230	9230	9230	0
166	20231130	180000	28883650	9230	9230	9230	9230	0
167	20231130	175900	28883650	9230	9230	9230	9230	0
168	20231130	175800	28883650	9230	9230	9230	9230	0
169	20231130	175700	28883650	9230	9230	9230	9230	0
170	20231130	175600	28883650	9230	9230	9230	9230	0
171	20231130	175500	28883650	9230	9230	9230	9230	0
172	20231130	175400	28883650	9230	9230	9230	9230	0
173	20231130	175300	28883650	9230	9230	9230	9230	0
174	20231130	175200	28883650	9230	9230	9230	9230	0
175	20231130	175100	28883650	9230	9230	9230	9230	0
176	20231130	175000	28883650	9230	9230	9230	9230	0
177	20231130	174900	28883650	9230	9230	9230	9230	0
178	20231130	174800	28883650	9230	9230	9230	9230	0
179	20231130	174700	28883650	9230	9230	9230	9230	0
180	20231130	174600	28883650	9230	9230	9230	9230	0
181	20231130	174500	28883650	9230	9230	9230	9230	0
182	20231130	174400	28883650	9230	9230	9230	9230	167
183	20231130	174300	28883650	9230	9230	9230	9230	0
184	20231130	174200	28883650	9230	9230	9230	9230	0
185	20231130	174100	28883650	9230	9230	9230	9230	0
186	20231130	174000	28883650	9230	9230	9230	9230	0
187	20231130	173900	28883650	9230	9230	9230	9230	0
188	20231130	173800	28883650	9230	9230	9230	9230	0
189	20231130	173700	28883650	9230	9230	9230	9230	0
190	20231130	173600	28883650	9230	9230	9230	9230	0
191	20231130	173500	28883650	9230	9230	9230	9230	0
192	20231130	173400	28883650	9230	9230	9230	9230	0
193	20231130	173300	28883650	9230	9230	9230	9230	0
194	20231130	173200	28883650	9230	9230	9230	9230	0
195	20231130	173100	28883650	9230	9230	9230	9230	0
196	20231130	173000	28883650	9230	9230	9230	9230	0
197	20231130	172900	28883650	9230	9230	9230	9230	0
198	20231130	172800	28883650	9230	9230	9230	9230	0
199	20231130	172700	28883650	9230	9230	9230	9230	0
200	20231130	172600	28883650	9230	9230	9230	9230	0
201	20231130	172500	28883650	9230	9230	9230	9230	0
202	20231130	172400	28883650	9230	9230	9230	9230	0
203	20231130	172300	28883650	9230	9230	9230	9230	0
204	20231130	172200	28883650	9230	9230	9230	9230	0
205	20231130	172100	28883650	9230	9230	9230	9230	0
206	20231130	172000	28883650	9230	9230	9230	9230	0
207	20231130	171900	28883650	9230	9230	9230	9230	0
208	20231130	171800	28883650	9230	9230	9230	9230	0
209	20231130	171700	28883650	9230	9230	9230	9230	0
210	20231130	171600	28883650	9230	9230	9230	9230	0
211	20231130	171500	28883650	9230	9230	9230	9230	0
212	20231130	171400	28883650	9230	9230	9230	9230	167
213	20231130	171300	28883650	9230	9230	9230	9230	0
214	20231130	171200	28883650	9230	9230	9230	9230	0
215	20231130	171100	28883650	9230	9230	9230	9230	0
216	20231130	171000	28883650	9230	9230	9230	9230	0
217	20231130	170900	28883650	9230	9230	9230	9230	0
218	20231130	170800	28883650	9230	9230	9230	9230	0
219	20231130	170700	28883650	9230	9230	9230	9230	0
220	20231130	170600	28883650	9230	9230	9230	9230	0
221	20231130	170500	28883650	9230	9230	9230	9230	0
222	20231130	170400	28883650	9230	9230	9230	9230	0
223	20231130	170300	28883650	9230	9230	9230	9230	0
224	20231130	170200	28883650	9230	9230	9230	9230	0
225	20231130	170100	28883650	9230	9230	9230	9230	0
226	20231130	170000	28883650	9230	9230	9230	9230	0
227	20231130	165900	28883650	9230	9230	9230	9230	0
228	20231130	165800	28883650	9230	9230	9230	9230	0
229	20231130	165700	28883650	9230	9230	9230	9230	0
230	20231130	165600	28883650	9230	9230	9230	9230	0
231	20231130	165500	28883650	9230	9230	9230	9230	0
232	20231130	165400	28883650	9230	9230	9230	9230	0
233	20231130	165300	28883650	9230	9230	9230	9230	0
234	20231130	165200	28883650	9230	9230	9230	9230	0
235	20231130	165100	28883650	9230	9230	9230	9230	0
236	20231130	165000	28883650	9230	9230	9230	9230	0
237	20231130	164900	28883650	9230	9230	9230	9230	0
238	20231130	164800	28883650	9230	9230	9230	9230	0
239	20231130	164700	28883650	9230	9230	9230	9230	0
240	20231130	164600	28883650	9230	9230	9230	9230	0
241	20231130	164500	28883650	9230	9230	9230	9230	0
242	20231130	164400	28883650	9230	9230	9230	9230	167
243	20231130	164300	28883650	9230	9230	9230	9230	0
244	20231130	164200	28883650	9230	9230	9230	9230	0
245	20231130	164100	28883650	9230	9230	9230	9230	0
246	20231130	164000	28883650	9230	9230	9230	9230	0
247	20231130	163900	28883650	9230	9230	9230	9230	0
248	20231130	163800	28883650	9230	9230	9230	9230	0
249	20231130	163700	28883650	9230	9230	9230	9230	0
250	20231130	163600	28883650	9230	9230	9230	9230	0
251	20231130	163500	28883650	9230	9230	9230	9230	0
252	20231130	163400	28883650	9230	9230	9230	9230	0
253	20231130	163300	28883650	9230	9230	9230	9230	0
254	20231130	163200	28883650	9230	9230	9230	9230	0
255	20231130	163100	28883650	9230	9230	9230	9230	0
256	20231130	163000	28883650	9230	9230	9230	9230	0
257	20231130	162900	28883650	9230	9230	9230	9230	0
258	20231130	162800	28883650	9230	9230	9230	9230	0
259	20231130	162700	28883650	9230	9230	9230	9230	0
260	20231130	162600	28883650	9230	9230	9230	9230	0
261	20231130	162500	28883650	9230	9230	9230	9230	0
262	20231130	162400	28883650	9230	9230	9230	9230	0
263	20231130	162300	28883650	9230	9230	9230	9230	0
264	20231130	162200	28883650	9230	9230	9230	9230	0
265	20231130	162100	28883650	9230	9230	9230	9230	0
266	20231130	162000	28883650	9230	9230	9230	9230	0
267	20231130	161900	28883650	9230	9230	9230	9230	0
268	20231130	161800	28883650	9230	9230	9230	9230	0
269	20231130	161700	28883650	9230	9230	9230	9230	0
270	20231130	161600	28883650	9230	9230	9230	9230	0
271	20231130	161500	28883650	9230	9230	9230	9230	0
272	20231130	161400	28883650	9230	9230	9230	9230	167
273	20231130	161300	28883650	9230	9230	9230	9230	0
274	20231130	161200	28883650	9230	9230	9230	9230	0
275	20231130	161100	28883650	9230	9230	9230	9230	0
276	20231130	161000	28883650	9230	9230	9230	9230	0
277	20231130	160900	28883650	9230	9230	9230	9230	0
278	20231130	160800	28883650	9230	9230	9230	9230	0
279	20231130	160700	28883650	9230	9230	9230	9230	0
280	20231130	160600	28883650	9230	9230	9230	9230	0
281	20231130	160500	28883650	9230	9230	9230	9230	0
282	20231130	160400	28883650	9230	9230	9230	9230	0
283	20231130	160300	28883650	9230	9230	9230	9230	0
284	20231130	160200	28883650	9230	9230	9230	9230	0
285	20231130	160100	28883650	9230	9230	9230	9230	0
286	20231130	160000	28883650	9230	9230	9230	9230	0
287	20231130	155900	28883650	9230	9230	9230	9230	0
288	20231130	155800	28883650	9230	9230	9230	9230	0
289	20231130	155700	28883650	9230	9230	9230	9230	0
290	20231130	155600	28883650	9230	9230	9230	9230	0
291	20231130	155500	28883650	9230	9230	9230	9230	0
292	20231130	155400	28883650	9230	9230	9230	9230	0
293	20231130	155300	28883650	9230	9230	9230	9230	0
294	20231130	155200	28883650	9230	9230	9230	9230	0
295	20231130	155100	28883650	9230	9230	9230	9230	0
296	20231130	155000	28883650	9230	9230	9230	9230	0
297	20231130	154900	28883650	9230	9230	9230	9230	0
298	20231130	154800	28883650	9230	9230	9230	9230	0
299	20231130	154700	28883650	9230	9230	9230	9230	0
300	20231130	154600	28883650	9230	9230	9230	9230	0
301	20231130	154500	28883650	9230	9230	9230	9230	0
302	20231130	154400	28883650	9230	9230	9230	9230	167
303	20231130	154300	28883650	9230	9230	9230	9230	0
304	20231130	154200	28883650	9230	9230	9230	9230	0
305	20231130	154100	28883650	9230	9230	9230	9230	0
306	20231130	154000	28883650	9230	9230	9230	9230	0
307	20231130	153900	28883650	9230	9230	9230	9230	0
308	20231130	153800	28883650	9230	9230	9230	9230	0
309	20231130	153700	28883650	9230	9230	9230	9230	0
310	20231130	153600	28883650	9230	9230	9230	9230	0
311	20231130	153500	28883650	9230	9230	9230	9230	0
312	20231130	153400	28883650	9230	9230	9230	9230	0
313	20231130	153300	28883650	9230	9230	9230	9230	0
314	20231130	153200	28883650	9230	9230	9230	9230	0
315	20231130	153100	28883650	9230	9230	9230	9230	0
316	20231130	153000	28883650	9230	9230	9230	9230	167
317	20231130	152900	27342240	9250	9250	9250	9250	0
318	20231130	152800	27342240	9250	9250	9250	9250	0
319	20231130	152700	27342240	9250	9250	9250	9250	0
320	20231130	152600	27342240	9250	9250	9250	9250	0
321	20231130	152500	27342240	9250	9250	9250	9250	0
322	20231130	152400	27342240	9250	9250	9250	9250	0
323	20231130	152300	27342240	9250	9250	9250	9250	0
324	20231130	152200	27342240	9250	9250	9250	9250	0
325	20231130	152100	27342240	9250	9250	9250	9250	0
326	20231130	152000	27342240	9250	9250	9250	9250	0
327	20231130	151900	27342240	9250	9250	9250	9250	11
328	20231130	151800	27240490	9250	9250	9250	9250	1
329	20231130	151700	27231240	9260	9260	9260	9260	1
330	20231130	151600	27221980	9240	9240	9240	9240	0
331	20231130	151500	27221980	9240	9240	9240	9240	0
332	20231130	151400	27221980	9240	9240	9240	9240	0
333	20231130	151300	27221980	9240	9230	9240	9230	283
334	20231130	151200	24607070	9230	9230	9240	9230	41
335	20231130	151100	24228320	9240	9240	9240	9230	95
336	20231130	151000	23350540	9230	9250	9250	9230	18
337	20231130	150900	23184200	9230	9240	9240	9230	10
338	20231130	150800	23091810	9240	9270	9270	9240	58
339	20231130	150700	22554540	9250	9260	9260	9250	17
340	20231130	150600	22397190	9270	9250	9270	9250	7
341	20231130	150500	22332350	9260	9260	9260	9260	11
342	20231130	150400	22230490	9260	9260	9260	9260	5
343	20231130	150300	22184190	9280	9260	9280	9260	44
344	20231130	150200	21775910	9260	9270	9270	9260	13
345	20231130	150100	21655420	9280	9280	9280	9280	10
346	20231130	150000	21562620	9280	9280	9280	9280	0
347	20231130	145900	21562620	9280	9280	9280	9280	0
348	20231130	145800	21562620	9280	9280	9280	9280	0
349	20231130	145700	21562620	9280	9280	9280	9280	0
350	20231130	145600	21562620	9280	9280	9280	9280	0
351	20231130	145500	21562620	9280	9280	9280	9280	0
352	20231130	145400	21562620	9280	9280	9280	9280	1
353	20231130	145300	21553340	9290	9290	9290	9290	431
354	20231130	145200	17549350	9310	9310	9310	9310	0
355	20231130	145100	17549350	9310	9310	9310	9310	0
356	20231130	145000	17549350	9310	9310	9310	9310	0
357	20231130	144900	17549350	9310	9310	9310	9310	4
358	20231130	144800	17512110	9370	9370	9370	9370	0
359	20231130	144700	17512110	9370	9370	9370	9370	0
360	20231130	144600	17512110	9370	9370	9370	9370	0
361	20231130	144500	17512110	9370	9370	9370	9370	0
362	20231130	144400	17512110	9370	9370	9370	9370	0
363	20231130	144300	17512110	9370	9370	9370	9370	0
364	20231130	144200	17512110	9370	9370	9370	9370	0
365	20231130	144100	17512110	9370	9370	9370	9370	0
366	20231130	144000	17512110	9370	9370	9370	9370	0
367	20231130	143900	17512110	9370	9370	9370	9370	0
368	20231130	143800	17512110	9370	9370	9370	9370	0
369	20231130	143700	17512110	9370	9370	9370	9370	0
370	20231130	143600	17512110	9370	9370	9370	9370	0
371	20231130	143500	17512110	9370	9370	9370	9370	0
372	20231130	143400	17512110	9370	9370	9370	9370	0
373	20231130	143300	17512110	9370	9370	9370	9370	0
374	20231130	143200	17512110	9370	9370	9370	9370	0
375	20231130	143100	17512110	9370	9370	9370	9370	0
376	20231130	143000	17512110	9370	9370	9370	9370	0
377	20231130	142900	17512110	9370	9370	9370	9370	0
378	20231130	142800	17512110	9370	9370	9370	9370	1
379	20231130	142700	17502740	9310	9310	9310	9310	0
380	20231130	142600	17502740	9310	9310	9310	9310	0
381	20231130	142500	17502740	9310	9310	9310	9310	0
382	20231130	142400	17502740	9310	9310	9310	9310	0
383	20231130	142300	17502740	9310	9310	9310	9310	0
384	20231130	142200	17502740	9310	9310	9310	9310	0
385	20231130	142100	17502740	9310	9310	9310	9310	0
386	20231130	142000	17502740	9310	9310	9310	9310	0
387	20231130	141900	17502740	9310	9310	9310	9310	0
388	20231130	141800	17502740	9310	9310	9310	9310	0
389	20231130	141700	17502740	9310	9310	9310	9310	0
390	20231130	141600	17502740	9310	9310	9310	9310	0
391	20231130	141500	17502740	9310	9310	9310	9310	0
392	20231130	141400	17502740	9310	9310	9310	9310	0
393	20231130	141300	17502740	9310	9310	9310	9310	0
394	20231130	141200	17502740	9310	9310	9310	9310	0
395	20231130	141100	17502740	9310	9310	9310	9310	0
396	20231130	141000	17502740	9310	9310	9310	9310	0
397	20231130	140900	17502740	9310	9310	9310	9310	0
398	20231130	140800	17502740	9310	9310	9310	9310	0
399	20231130	140700	17502740	9310	9310	9310	9310	0
400	20231130	140600	17502740	9310	9310	9310	9310	0
401	20231130	140500	17502740	9310	9310	9310	9310	0
402	20231130	140400	17502740	9310	9310	9310	9310	0
403	20231130	140300	17502740	9310	9310	9310	9310	0
404	20231130	140200	17502740	9310	9310	9310	9310	0
405	20231130	140100	17502740	9310	9310	9310	9310	0
406	20231130	140000	17502740	9310	9310	9310	9310	0
407	20231130	135900	17502740	9310	9310	9310	9310	0
408	20231130	135800	17502740	9310	9310	9310	9310	0
409	20231130	135700	17502740	9310	9310	9310	9310	0
410	20231130	135600	17502740	9310	9310	9310	9310	0
411	20231130	135500	17502740	9310	9310	9310	9310	0
412	20231130	135400	17502740	9310	9310	9310	9310	0
413	20231130	135300	17502740	9310	9310	9310	9310	0
414	20231130	135200	17502740	9310	9310	9310	9310	0
415	20231130	135100	17502740	9310	9310	9310	9310	2
416	20231130	135000	17484120	9310	9310	9310	9310	0
417	20231130	134900	17484120	9310	9310	9310	9310	0
418	20231130	134800	17484120	9310	9310	9310	9310	3
419	20231130	134700	17456190	9400	9400	9400	9400	0
420	20231130	134600	17456190	9400	9400	9400	9400	0
421	20231130	134500	17456190	9400	9400	9400	9400	0
422	20231130	134400	17456190	9400	9310	9400	9310	100
423	20231130	134300	16519500	9300	9300	9300	9290	122
424	20231130	134200	15384920	9300	9300	9300	9300	0
425	20231130	134100	15384920	9300	9290	9300	9290	10
426	20231130	134000	15292010	9250	9250	9250	9250	0
427	20231130	133900	15292010	9250	9250	9250	9250	0
428	20231130	133800	15292010	9250	9250	9250	9250	0
429	20231130	133700	15292010	9250	9250	9250	9250	0
430	20231130	133600	15292010	9250	9250	9250	9250	0
431	20231130	133500	15292010	9250	9250	9250	9250	0
432	20231130	133400	15292010	9250	9250	9250	9250	0
433	20231130	133300	15292010	9250	9250	9250	9250	0
434	20231130	133200	15292010	9250	9250	9250	9250	0
435	20231130	133100	15292010	9250	9250	9250	9250	0
436	20231130	133000	15292010	9250	9250	9250	9250	0
437	20231130	132900	15292010	9250	9250	9250	9250	0
438	20231130	132800	15292010	9250	9250	9250	9250	0
439	20231130	132700	15292010	9250	9250	9250	9250	0
440	20231130	132600	15292010	9250	9250	9250	9250	0
441	20231130	132500	15292010	9250	9250	9250	9250	0
442	20231130	132400	15292010	9250	9250	9250	9250	0
443	20231130	132300	15292010	9250	9250	9250	9250	0
444	20231130	132200	15292010	9250	9250	9250	9250	0
445	20231130	132100	15292010	9250	9250	9250	9250	0
446	20231130	132000	15292010	9250	9250	9250	9250	0
447	20231130	131900	15292010	9250	9250	9250	9250	0
448	20231130	131800	15292010	9250	9250	9250	9250	0
449	20231130	131700	15292010	9250	9250	9250	9250	0
450	20231130	131600	15292010	9250	9250	9250	9250	0
451	20231130	131500	15292010	9250	9250	9250	9250	0
452	20231130	131400	15292010	9250	9250	9250	9250	0
453	20231130	131300	15292010	9250	9250	9250	9250	0
454	20231130	131200	15292010	9250	9250	9250	9250	0
455	20231130	131100	15292010	9250	9250	9250	9250	0
456	20231130	131000	15292010	9250	9250	9250	9250	0
457	20231130	130900	15292010	9250	9250	9250	9250	0
458	20231130	130800	15292010	9250	9250	9250	9250	0
459	20231130	130700	15292010	9250	9250	9250	9250	0
460	20231130	130600	15292010	9250	9250	9250	9250	0
461	20231130	130500	15292010	9250	9250	9250	9250	0
462	20231130	130400	15292010	9250	9250	9250	9250	0
463	20231130	130300	15292010	9250	9280	9280	9250	20
464	20231130	130200	15106870	9280	9280	9280	9280	4
465	20231130	130100	15069750	9280	9280	9280	9280	0
466	20231130	130000	15069750	9280	9280	9280	9280	0
467	20231130	125900	15069750	9280	9280	9280	9280	1
468	20231130	125800	15060470	9250	9250	9250	9250	0
469	20231130	125700	15060470	9250	9250	9250	9250	3
470	20231130	125600	15032720	9250	9260	9260	9250	19
471	20231130	125500	14856950	9310	9310	9310	9310	0
472	20231130	125400	14856950	9310	9310	9310	9310	0
473	20231130	125300	14856950	9310	9310	9310	9310	0
474	20231130	125200	14856950	9310	9310	9310	9310	0
475	20231130	125100	14856950	9310	9310	9310	9310	0
476	20231130	125000	14856950	9310	9310	9310	9310	0
477	20231130	124900	14856950	9310	9310	9310	9310	0
478	20231130	124800	14856950	9310	9310	9310	9310	0
479	20231130	124700	14856950	9310	9310	9310	9310	0
480	20231130	124600	14856950	9310	9310	9310	9310	0
481	20231130	124500	14856950	9310	9310	9310	9310	0
482	20231130	124400	14856950	9310	9310	9310	9310	0
483	20231130	124300	14856950	9310	9310	9310	9310	0
484	20231130	124200	14856950	9310	9310	9310	9310	0
485	20231130	124100	14856950	9310	9310	9310	9310	0
486	20231130	124000	14856950	9310	9310	9310	9310	0
487	20231130	123900	14856950	9310	9310	9310	9310	1
488	20231130	123800	14847640	9300	9300	9300	9300	0
489	20231130	123700	14847640	9300	9300	9300	9300	0
490	20231130	123600	14847640	9300	9300	9300	9300	54
491	20231130	123500	14345440	9300	9300	9300	9300	1
492	20231130	123400	14336140	9290	9290	9290	9290	0
493	20231130	123300	14336140	9290	9290	9290	9290	160
494	20231130	123200	12849740	9270	9270	9270	9270	1
495	20231130	123100	12840470	9250	9250	9250	9250	0
496	20231130	123000	12840470	9250	9260	9260	9250	6
497	20231130	122900	12784950	9270	9270	9270	9270	0
498	20231130	122800	12784950	9270	9290	9290	9270	21
499	20231130	122700	12590160	9330	9300	9400	9300	222
500	20231130	122600	10514030	9300	9300	9300	9300	0
501	20231130	122500	10514030	9300	9300	9300	9300	1
502	20231130	122400	10504730	9290	9290	9290	9290	0
503	20231130	122300	10504730	9290	9290	9290	9290	0
504	20231130	122200	10504730	9290	9290	9290	9290	10
505	20231130	122100	10411830	9300	9300	9300	9300	0
506	20231130	122000	10411830	9300	9300	9300	9300	0
507	20231130	121900	10411830	9300	9300	9300	9300	0
508	20231130	121800	10411830	9300	9300	9300	9300	0
509	20231130	121700	10411830	9300	9300	9300	9300	0
510	20231130	121600	10411830	9300	9300	9300	9300	0
511	20231130	121500	10411830	9300	9300	9300	9300	0
512	20231130	121400	10411830	9300	9300	9300	9300	0
513	20231130	121300	10411830	9300	9300	9300	9300	0
514	20231130	121200	10411830	9300	9300	9300	9300	1
515	20231130	121100	10402530	9300	9300	9300	9300	0
516	20231130	121000	10402530	9300	9270	9300	9270	4
517	20231130	120900	10365400	9280	9300	9300	9280	16
518	20231130	120800	10216760	9280	9280	9280	9280	0
519	20231130	120700	10216760	9280	9280	9280	9280	0
520	20231130	120600	10216760	9280	9280	9280	9280	0
521	20231130	120500	10216760	9280	9280	9280	9280	3
522	20231130	120400	10188920	9290	9290	9290	9290	10
523	20231130	120300	10096020	9290	9330	9330	9290	26
524	20231130	120200	9854070	9300	9300	9300	9300	0
525	20231130	120100	9854070	9300	9300	9300	9300	0
526	20231130	120000	9854070	9300	9300	9300	9300	0
527	20231130	115900	9854070	9300	9300	9300	9300	0
528	20231130	115800	9854070	9300	9300	9300	9300	0
529	20231130	115700	9854070	9300	9300	9300	9300	0
530	20231130	115600	9854070	9300	9300	9300	9300	0
531	20231130	115500	9854070	9300	9300	9300	9300	0
532	20231130	115400	9854070	9300	9300	9300	9300	0
533	20231130	115300	9854070	9300	9300	9300	9300	0
534	20231130	115200	9854070	9300	9300	9300	9300	0
535	20231130	115100	9854070	9300	9300	9300	9300	0
536	20231130	115000	9854070	9300	9300	9300	9300	0
537	20231130	114900	9854070	9300	9300	9300	9300	0
538	20231130	114800	9854070	9300	9300	9300	9300	0
539	20231130	114700	9854070	9300	9300	9300	9300	1
540	20231130	114600	9844770	9300	9300	9300	9300	0
541	20231130	114500	9844770	9300	9300	9300	9300	1
542	20231130	114400	9835470	9290	9300	9300	9290	100
543	20231130	114300	8906460	9310	9310	9310	9310	1
544	20231130	114200	8897150	9330	9330	9330	9330	0
545	20231130	114100	8897150	9330	9330	9330	9330	0
546	20231130	114000	8897150	9330	9330	9330	9330	0
547	20231130	113900	8897150	9330	9330	9330	9330	10
548	20231130	113800	8803850	9330	9330	9330	9330	1
549	20231130	113700	8794520	9330	9330	9330	9330	0
550	20231130	113600	8794520	9330	9330	9330	9330	0
551	20231130	113500	8794520	9330	9330	9330	9330	1
552	20231130	113400	8785190	9330	9330	9330	9330	0
553	20231130	113300	8785190	9330	9330	9330	9330	0
554	20231130	113200	8785190	9330	9330	9330	9330	0
555	20231130	113100	8785190	9330	9330	9330	9330	0
556	20231130	113000	8785190	9330	9330	9330	9330	0
557	20231130	112900	8785190	9330	9330	9330	9330	0
558	20231130	112800	8785190	9330	9330	9330	9330	0
559	20231130	112700	8785190	9330	9330	9330	9330	0
560	20231130	112600	8785190	9330	9330	9330	9330	0
561	20231130	112500	8785190	9330	9330	9330	9330	0
562	20231130	112400	8785190	9330	9330	9330	9330	0
563	20231130	112300	8785190	9330	9330	9330	9330	0
564	20231130	112200	8785190	9330	9330	9330	9330	0
565	20231130	112100	8785190	9330	9330	9330	9330	0
566	20231130	112000	8785190	9330	9330	9330	9330	0
567	20231130	111900	8785190	9330	9330	9330	9330	0
568	20231130	111800	8785190	9330	9330	9330	9330	0
569	20231130	111700	8785190	9330	9330	9330	9330	0
570	20231130	111600	8785190	9330	9330	9330	9330	0
571	20231130	111500	8785190	9330	9330	9330	9330	0
572	20231130	111400	8785190	9330	9330	9330	9330	0
573	20231130	111300	8785190	9330	9330	9330	9330	0
574	20231130	111200	8785190	9330	9330	9330	9330	0
575	20231130	111100	8785190	9330	9330	9330	9330	0
576	20231130	111000	8785190	9330	9330	9330	9330	10
577	20231130	110900	8691890	9330	9330	9330	9330	0
578	20231130	110800	8691890	9330	9330	9330	9330	0
579	20231130	110700	8691890	9330	9330	9330	9330	0
580	20231130	110600	8691890	9330	9330	9330	9330	0
581	20231130	110500	8691890	9330	9330	9330	9330	0
582	20231130	110400	8691890	9330	9330	9330	9330	0
583	20231130	110300	8691890	9330	9330	9330	9330	0
584	20231130	110200	8691890	9330	9330	9330	9330	0
585	20231130	110100	8691890	9330	9330	9330	9330	0
586	20231130	110000	8691890	9330	9330	9330	9330	0
587	20231130	105900	8691890	9330	9330	9330	9330	0
588	20231130	105800	8691890	9330	9330	9330	9330	0
589	20231130	105700	8691890	9330	9330	9330	9330	0
590	20231130	105600	8691890	9330	9330	9330	9330	0
591	20231130	105500	8691890	9330	9330	9330	9330	0
592	20231130	105400	8691890	9330	9330	9330	9330	14
593	20231130	105300	8561270	9390	9390	9390	9390	0
594	20231130	105200	8561270	9390	9390	9390	9390	0
595	20231130	105100	8561270	9390	9390	9390	9390	0
596	20231130	105000	8561270	9390	9390	9390	9390	0
597	20231130	104900	8561270	9390	9390	9390	9390	0
598	20231130	104800	8561270	9390	9390	9390	9390	0
599	20231130	104700	8561270	9390	9390	9390	9390	0
600	20231130	104600	8561270	9390	9390	9390	9390	0
601	20231130	104500	8561270	9390	9390	9390	9390	0
602	20231130	104400	8561270	9390	9390	9390	9390	0
603	20231130	104300	8561270	9390	9390	9390	9390	0
604	20231130	104200	8561270	9390	9390	9390	9390	0
605	20231130	104100	8561270	9390	9390	9390	9390	0
606	20231130	104000	8561270	9390	9390	9390	9390	0
607	20231130	103900	8561270	9390	9390	9390	9390	1
608	20231130	103800	8551880	9340	9340	9340	9340	0
609	20231130	103700	8551880	9340	9340	9340	9340	0
610	20231130	103600	8551880	9340	9340	9340	9340	6
611	20231130	103500	8495840	9400	9400	9400	9400	1
612	20231130	103400	8486440	9390	9390	9390	9390	0
613	20231130	103300	8486440	9390	9390	9390	9390	0
614	20231130	103200	8486440	9390	9390	9390	9390	0
615	20231130	103100	8486440	9390	9390	9390	9390	0
616	20231130	103000	8486440	9390	9390	9390	9390	0
617	20231130	102900	8486440	9390	9390	9390	9390	0
618	20231130	102800	8486440	9390	9390	9390	9390	0
619	20231130	102700	8486440	9390	9390	9390	9390	0
620	20231130	102600	8486440	9390	9330	9390	9330	84
621	20231130	102500	7701740	9290	9290	9290	9290	0
622	20231130	102400	7701740	9290	9290	9290	9290	0
623	20231130	102300	7701740	9290	9290	9290	9290	0
624	20231130	102200	7701740	9290	9290	9290	9290	0
625	20231130	102100	7701740	9290	9290	9290	9290	0
626	20231130	102000	7701740	9290	9290	9290	9290	0
627	20231130	101900	7701740	9290	9290	9290	9290	0
628	20231130	101800	7701740	9290	9290	9290	9290	0
629	20231130	101700	7701740	9290	9290	9290	9290	0
630	20231130	101600	7701740	9290	9290	9290	9290	0
631	20231130	101500	7701740	9290	9290	9290	9290	0
632	20231130	101400	7701740	9290	9290	9290	9290	0
633	20231130	101300	7701740	9290	9290	9290	9290	0
634	20231130	101200	7701740	9290	9290	9290	9290	0
635	20231130	101100	7701740	9290	9290	9290	9290	5
636	20231130	101000	7655290	9330	9330	9330	9330	0
637	20231130	100900	7655290	9330	9330	9330	9330	0
638	20231130	100800	7655290	9330	9330	9330	9330	0
639	20231130	100700	7655290	9330	9330	9330	9330	0
640	20231130	100600	7655290	9330	9330	9330	9330	0
641	20231130	100500	7655290	9330	9330	9330	9330	0
642	20231130	100400	7655290	9330	9330	9330	9330	0
643	20231130	100300	7655290	9330	9330	9330	9330	0
644	20231130	100200	7655290	9330	9330	9330	9330	0
645	20231130	100100	7655290	9330	9330	9330	9330	0
646	20231130	100000	7655290	9330	9330	9330	9330	0
647	20231130	095900	7655290	9330	9330	9330	9330	0
648	20231130	095800	7655290	9330	9330	9330	9330	0
649	20231130	095700	7655290	9330	9330	9330	9330	0
650	20231130	095600	7655290	9330	9330	9330	9330	0
651	20231130	095500	7655290	9330	9330	9330	9330	0
652	20231130	095400	7655290	9330	9330	9330	9330	0
653	20231130	095300	7655290	9330	9330	9330	9330	0
654	20231130	095200	7655290	9330	9330	9330	9330	0
655	20231130	095100	7655290	9330	9330	9330	9330	0
656	20231130	095000	7655290	9330	9330	9330	9330	0
657	20231130	094900	7655290	9330	9330	9330	9330	0
658	20231130	094800	7655290	9330	9330	9330	9330	0
659	20231130	094700	7655290	9330	9330	9330	9330	0
660	20231130	094600	7655290	9330	9330	9330	9330	0
661	20231130	094500	7655290	9330	9330	9330	9330	0
662	20231130	094400	7655290	9330	9330	9330	9330	0
663	20231130	094300	7655290	9330	9330	9330	9330	0
664	20231130	094200	7655290	9330	9330	9330	9330	0
665	20231130	094100	7655290	9330	9330	9330	9330	0
666	20231130	094000	7655290	9330	9330	9330	9330	0
667	20231130	093900	7655290	9330	9330	9330	9330	0
668	20231130	093800	7655290	9330	9290	9330	9290	7
669	20231130	093700	7590060	9300	9300	9300	9300	0
670	20231130	093600	7590060	9300	9310	9310	9300	22
671	20231130	093500	7385290	9280	9280	9280	9280	0
672	20231130	093400	7385290	9280	9280	9280	9280	0
673	20231130	093300	7385290	9280	9280	9280	9280	17
674	20231130	093200	7227530	9280	9280	9280	9280	1
675	20231130	093100	7218250	9280	9280	9280	9280	0
676	20231130	093000	7218250	9280	9280	9280	9280	0
677	20231130	092900	7218250	9280	9280	9280	9280	0
678	20231130	092800	7218250	9280	9280	9280	9280	0
679	20231130	092700	7218250	9280	9280	9280	9280	0
680	20231130	092600	7218250	9280	9280	9280	9280	1
681	20231130	092500	7208970	9290	9260	9300	9260	25
682	20231130	092400	6976980	9240	9240	9240	9240	16
683	20231130	092300	6829140	9240	9240	9240	9240	0
684	20231130	092200	6829140	9240	9240	9240	9240	0
685	20231130	092100	6829140	9240	9240	9240	9240	0
686	20231130	092000	6829140	9240	9220	9240	9220	200
687	20231130	091900	4984940	9200	9200	9200	9200	2
688	20231130	091800	4966540	9220	9220	9220	9220	20
689	20231130	091700	4782140	9250	9250	9250	9250	0
690	20231130	091600	4782140	9250	9260	9260	9250	77
691	20231130	091500	4069680	9280	9280	9280	9280	0
692	20231130	091400	4069680	9280	9280	9280	9280	0
693	20231130	091300	4069680	9280	9280	9280	9280	30
694	20231130	091200	3791280	9280	9290	9290	9280	246
695	20231130	091100	1508100	9290	9290	9290	9290	10
696	20231130	091000	1415200	9320	9320	9320	9320	0
697	20231130	090900	1415200	9320	9320	9320	9320	1
698	20231130	090800	1405880	9280	9280	9280	9280	0
699	20231130	090700	1405880	9280	9280	9280	9280	0
700	20231130	090600	1405880	9280	9280	9280	9280	0
701	20231130	090500	1405880	9280	9300	9300	9280	32
702	20231130	090400	1108620	9360	9360	9360	9360	0
703	20231130	090300	1108620	9360	9400	9400	9360	117
704	20231130	090200	9420	9420	9420	9420	9420	1
705	20231130	090100	0	9380	9380	9380	9380	0
706	20231130	090000	0	9380	9380	9380	9380	0