KissMeData/439250/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	212600	129811940	9780	9780	9780	9780	100
3	20231130	212500	129811940	9780	9780	9780	9780	0
4	20231130	212400	129811940	9780	9780	9780	9780	0
5	20231130	212300	129811940	9780	9780	9780	9780	0
6	20231130	212200	129811940	9780	9780	9780	9780	0
7	20231130	212100	129811940	9780	9780	9780	9780	0
8	20231130	212000	129811940	9780	9780	9780	9780	0
9	20231130	211900	129811940	9780	9780	9780	9780	0
10	20231130	211800	129811940	9780	9780	9780	9780	0
11	20231130	211700	129811940	9780	9780	9780	9780	0
12	20231130	211600	129811940	9780	9780	9780	9780	0
13	20231130	211500	129811940	9780	9780	9780	9780	0
14	20231130	211400	129811940	9780	9780	9780	9780	0
15	20231130	211300	129811940	9780	9780	9780	9780	0
16	20231130	211200	129811940	9780	9780	9780	9780	0
17	20231130	211100	129811940	9780	9780	9780	9780	0
18	20231130	211000	129811940	9780	9780	9780	9780	0
19	20231130	210900	129811940	9780	9780	9780	9780	0
20	20231130	210800	129811940	9780	9780	9780	9780	0
21	20231130	210700	129811940	9780	9780	9780	9780	0
22	20231130	210600	129811940	9780	9780	9780	9780	0
23	20231130	210500	129811940	9780	9780	9780	9780	0
24	20231130	210400	129811940	9780	9780	9780	9780	0
25	20231130	210300	129811940	9780	9780	9780	9780	0
26	20231130	210200	129811940	9780	9780	9780	9780	0
27	20231130	210100	129811940	9780	9780	9780	9780	0
28	20231130	210000	129811940	9780	9780	9780	9780	0
29	20231130	205900	129811940	9780	9780	9780	9780	0
30	20231130	205800	129811940	9780	9780	9780	9780	0
31	20231130	205700	129811940	9780	9780	9780	9780	0
32	20231130	205600	129811940	9780	9780	9780	9780	100
33	20231130	205500	129811940	9780	9780	9780	9780	0
34	20231130	205400	129811940	9780	9780	9780	9780	0
35	20231130	205300	129811940	9780	9780	9780	9780	0
36	20231130	205200	129811940	9780	9780	9780	9780	0
37	20231130	205100	129811940	9780	9780	9780	9780	0
38	20231130	205000	129811940	9780	9780	9780	9780	0
39	20231130	204900	129811940	9780	9780	9780	9780	0
40	20231130	204800	129811940	9780	9780	9780	9780	0
41	20231130	204700	129811940	9780	9780	9780	9780	0
42	20231130	204600	129811940	9780	9780	9780	9780	0
43	20231130	204500	129811940	9780	9780	9780	9780	0
44	20231130	204400	129811940	9780	9780	9780	9780	0
45	20231130	204300	129811940	9780	9780	9780	9780	0
46	20231130	204200	129811940	9780	9780	9780	9780	0
47	20231130	204100	129811940	9780	9780	9780	9780	0
48	20231130	204000	129811940	9780	9780	9780	9780	0
49	20231130	203900	129811940	9780	9780	9780	9780	0
50	20231130	203800	129811940	9780	9780	9780	9780	0
51	20231130	203700	129811940	9780	9780	9780	9780	0
52	20231130	203600	129811940	9780	9780	9780	9780	0
53	20231130	203500	129811940	9780	9780	9780	9780	0
54	20231130	203400	129811940	9780	9780	9780	9780	0
55	20231130	203300	129811940	9780	9780	9780	9780	0
56	20231130	203200	129811940	9780	9780	9780	9780	0
57	20231130	203100	129811940	9780	9780	9780	9780	0
58	20231130	203000	129811940	9780	9780	9780	9780	0
59	20231130	202900	129811940	9780	9780	9780	9780	0
60	20231130	202800	129811940	9780	9780	9780	9780	0
61	20231130	202700	129811940	9780	9780	9780	9780	0
62	20231130	202600	129811940	9780	9780	9780	9780	100
63	20231130	202500	129811940	9780	9780	9780	9780	0
64	20231130	202400	129811940	9780	9780	9780	9780	0
65	20231130	202300	129811940	9780	9780	9780	9780	0
66	20231130	202200	129811940	9780	9780	9780	9780	0
67	20231130	202100	129811940	9780	9780	9780	9780	0
68	20231130	202000	129811940	9780	9780	9780	9780	0
69	20231130	201900	129811940	9780	9780	9780	9780	0
70	20231130	201800	129811940	9780	9780	9780	9780	0
71	20231130	201700	129811940	9780	9780	9780	9780	0
72	20231130	201600	129811940	9780	9780	9780	9780	0
73	20231130	201500	129811940	9780	9780	9780	9780	0
74	20231130	201400	129811940	9780	9780	9780	9780	0
75	20231130	201300	129811940	9780	9780	9780	9780	0
76	20231130	201200	129811940	9780	9780	9780	9780	0
77	20231130	201100	129811940	9780	9780	9780	9780	0
78	20231130	201000	129811940	9780	9780	9780	9780	0
79	20231130	200900	129811940	9780	9780	9780	9780	0
80	20231130	200800	129811940	9780	9780	9780	9780	0
81	20231130	200700	129811940	9780	9780	9780	9780	0
82	20231130	200600	129811940	9780	9780	9780	9780	0
83	20231130	200500	129811940	9780	9780	9780	9780	0
84	20231130	200400	129811940	9780	9780	9780	9780	0
85	20231130	200300	129811940	9780	9780	9780	9780	0
86	20231130	200200	129811940	9780	9780	9780	9780	0
87	20231130	200100	129811940	9780	9780	9780	9780	0
88	20231130	200000	129811940	9780	9780	9780	9780	0
89	20231130	195900	129811940	9780	9780	9780	9780	0
90	20231130	195800	129811940	9780	9780	9780	9780	0
91	20231130	195700	129811940	9780	9780	9780	9780	0
92	20231130	195600	129811940	9780	9780	9780	9780	100
93	20231130	195500	129811940	9780	9780	9780	9780	0
94	20231130	195400	129811940	9780	9780	9780	9780	0
95	20231130	195300	129811940	9780	9780	9780	9780	0
96	20231130	195200	129811940	9780	9780	9780	9780	0
97	20231130	195100	129811940	9780	9780	9780	9780	0
98	20231130	195000	129811940	9780	9780	9780	9780	0
99	20231130	194900	129811940	9780	9780	9780	9780	0
100	20231130	194800	129811940	9780	9780	9780	9780	0
101	20231130	194700	129811940	9780	9780	9780	9780	0
102	20231130	194600	129811940	9780	9780	9780	9780	0
103	20231130	194500	129811940	9780	9780	9780	9780	0
104	20231130	194400	129811940	9780	9780	9780	9780	0
105	20231130	194300	129811940	9780	9780	9780	9780	0
106	20231130	194200	129811940	9780	9780	9780	9780	0
107	20231130	194100	129811940	9780	9780	9780	9780	0
108	20231130	194000	129811940	9780	9780	9780	9780	0
109	20231130	193900	129811940	9780	9780	9780	9780	0
110	20231130	193800	129811940	9780	9780	9780	9780	0
111	20231130	193700	129811940	9780	9780	9780	9780	0
112	20231130	193600	129811940	9780	9780	9780	9780	0
113	20231130	193500	129811940	9780	9780	9780	9780	0
114	20231130	193400	129811940	9780	9780	9780	9780	0
115	20231130	193300	129811940	9780	9780	9780	9780	0
116	20231130	193200	129811940	9780	9780	9780	9780	0
117	20231130	193100	129811940	9780	9780	9780	9780	0
118	20231130	193000	129811940	9780	9780	9780	9780	0
119	20231130	192900	129811940	9780	9780	9780	9780	0
120	20231130	192800	129811940	9780	9780	9780	9780	0
121	20231130	192700	129811940	9780	9780	9780	9780	0
122	20231130	192600	129811940	9780	9780	9780	9780	100
123	20231130	192500	129811940	9780	9780	9780	9780	0
124	20231130	192400	129811940	9780	9780	9780	9780	0
125	20231130	192300	129811940	9780	9780	9780	9780	0
126	20231130	192200	129811940	9780	9780	9780	9780	0
127	20231130	192100	129811940	9780	9780	9780	9780	0
128	20231130	192000	129811940	9780	9780	9780	9780	0
129	20231130	191900	129811940	9780	9780	9780	9780	0
130	20231130	191800	129811940	9780	9780	9780	9780	0
131	20231130	191700	129811940	9780	9780	9780	9780	0
132	20231130	191600	129811940	9780	9780	9780	9780	0
133	20231130	191500	129811940	9780	9780	9780	9780	0
134	20231130	191400	129811940	9780	9780	9780	9780	0
135	20231130	191300	129811940	9780	9780	9780	9780	0
136	20231130	191200	129811940	9780	9780	9780	9780	0
137	20231130	191100	129811940	9780	9780	9780	9780	0
138	20231130	191000	129811940	9780	9780	9780	9780	0
139	20231130	190900	129811940	9780	9780	9780	9780	0
140	20231130	190800	129811940	9780	9780	9780	9780	0
141	20231130	190700	129811940	9780	9780	9780	9780	0
142	20231130	190600	129811940	9780	9780	9780	9780	0
143	20231130	190500	129811940	9780	9780	9780	9780	0
144	20231130	190400	129811940	9780	9780	9780	9780	0
145	20231130	190300	129811940	9780	9780	9780	9780	0
146	20231130	190200	129811940	9780	9780	9780	9780	0
147	20231130	190100	129811940	9780	9780	9780	9780	0
148	20231130	190000	129811940	9780	9780	9780	9780	0
149	20231130	185900	129811940	9780	9780	9780	9780	0
150	20231130	185800	129811940	9780	9780	9780	9780	0
151	20231130	185700	129811940	9780	9780	9780	9780	0
152	20231130	185600	129811940	9780	9780	9780	9780	100
153	20231130	185500	129811940	9780	9780	9780	9780	0
154	20231130	185400	129811940	9780	9780	9780	9780	0
155	20231130	185300	129811940	9780	9780	9780	9780	0
156	20231130	185200	129811940	9780	9780	9780	9780	0
157	20231130	185100	129811940	9780	9780	9780	9780	0
158	20231130	185000	129811940	9780	9780	9780	9780	0
159	20231130	184900	129811940	9780	9780	9780	9780	0
160	20231130	184800	129811940	9780	9780	9780	9780	0
161	20231130	184700	129811940	9780	9780	9780	9780	0
162	20231130	184600	129811940	9780	9780	9780	9780	0
163	20231130	184500	129811940	9780	9780	9780	9780	0
164	20231130	184400	129811940	9780	9780	9780	9780	0
165	20231130	184300	129811940	9780	9780	9780	9780	0
166	20231130	184200	129811940	9780	9780	9780	9780	0
167	20231130	184100	129811940	9780	9780	9780	9780	0
168	20231130	184000	129811940	9780	9780	9780	9780	0
169	20231130	183900	129811940	9780	9780	9780	9780	0
170	20231130	183800	129811940	9780	9780	9780	9780	0
171	20231130	183700	129811940	9780	9780	9780	9780	0
172	20231130	183600	129811940	9780	9780	9780	9780	0
173	20231130	183500	129811940	9780	9780	9780	9780	0
174	20231130	183400	129811940	9780	9780	9780	9780	0
175	20231130	183300	129811940	9780	9780	9780	9780	0
176	20231130	183200	129811940	9780	9780	9780	9780	0
177	20231130	183100	129811940	9780	9780	9780	9780	0
178	20231130	183000	129811940	9780	9780	9780	9780	0
179	20231130	182900	129811940	9780	9780	9780	9780	0
180	20231130	182800	129811940	9780	9780	9780	9780	0
181	20231130	182700	129811940	9780	9780	9780	9780	0
182	20231130	182600	129811940	9780	9780	9780	9780	100
183	20231130	182500	129811940	9780	9780	9780	9780	0
184	20231130	182400	129811940	9780	9780	9780	9780	0
185	20231130	182300	129811940	9780	9780	9780	9780	0
186	20231130	182200	129811940	9780	9780	9780	9780	0
187	20231130	182100	129811940	9780	9780	9780	9780	0
188	20231130	182000	129811940	9780	9780	9780	9780	0
189	20231130	181900	129811940	9780	9780	9780	9780	0
190	20231130	181800	129811940	9780	9780	9780	9780	0
191	20231130	181700	129811940	9780	9780	9780	9780	0
192	20231130	181600	129811940	9780	9780	9780	9780	0
193	20231130	181500	129811940	9780	9780	9780	9780	0
194	20231130	181400	129811940	9780	9780	9780	9780	0
195	20231130	181300	129811940	9780	9780	9780	9780	0
196	20231130	181200	129811940	9780	9780	9780	9780	0
197	20231130	181100	129811940	9780	9780	9780	9780	0
198	20231130	181000	129811940	9780	9780	9780	9780	0
199	20231130	180900	129811940	9780	9780	9780	9780	0
200	20231130	180800	129811940	9780	9780	9780	9780	0
201	20231130	180700	129811940	9780	9780	9780	9780	0
202	20231130	180600	129811940	9780	9780	9780	9780	0
203	20231130	180500	129811940	9780	9780	9780	9780	0
204	20231130	180400	129811940	9780	9780	9780	9780	0
205	20231130	180300	129811940	9780	9780	9780	9780	0
206	20231130	180200	129811940	9780	9780	9780	9780	0
207	20231130	180100	129811940	9780	9780	9780	9780	0
208	20231130	180000	129811940	9780	9780	9780	9780	0
209	20231130	175900	129811940	9780	9780	9780	9780	0
210	20231130	175800	129811940	9780	9780	9780	9780	0
211	20231130	175700	129811940	9780	9780	9780	9780	0
212	20231130	175600	129811940	9780	9780	9780	9780	100
213	20231130	175500	129811940	9780	9780	9780	9780	0
214	20231130	175400	129811940	9780	9780	9780	9780	0
215	20231130	175300	129811940	9780	9780	9780	9780	0
216	20231130	175200	129811940	9780	9780	9780	9780	0
217	20231130	175100	129811940	9780	9780	9780	9780	0
218	20231130	175000	129811940	9780	9780	9780	9780	0
219	20231130	174900	129811940	9780	9780	9780	9780	0
220	20231130	174800	129811940	9780	9780	9780	9780	0
221	20231130	174700	129811940	9780	9780	9780	9780	0
222	20231130	174600	129811940	9780	9780	9780	9780	0
223	20231130	174500	129811940	9780	9780	9780	9780	0
224	20231130	174400	129811940	9780	9780	9780	9780	0
225	20231130	174300	129811940	9780	9780	9780	9780	0
226	20231130	174200	129811940	9780	9780	9780	9780	0
227	20231130	174100	129811940	9780	9780	9780	9780	0
228	20231130	174000	129811940	9780	9780	9780	9780	0
229	20231130	173900	129811940	9780	9780	9780	9780	0
230	20231130	173800	129811940	9780	9780	9780	9780	0
231	20231130	173700	129811940	9780	9780	9780	9780	0
232	20231130	173600	129811940	9780	9780	9780	9780	0
233	20231130	173500	129811940	9780	9780	9780	9780	0
234	20231130	173400	129811940	9780	9780	9780	9780	0
235	20231130	173300	129811940	9780	9780	9780	9780	0
236	20231130	173200	129811940	9780	9780	9780	9780	0
237	20231130	173100	129811940	9780	9780	9780	9780	0
238	20231130	173000	129811940	9780	9780	9780	9780	0
239	20231130	172900	129811940	9780	9780	9780	9780	0
240	20231130	172800	129811940	9780	9780	9780	9780	0
241	20231130	172700	129811940	9780	9780	9780	9780	0
242	20231130	172600	129811940	9780	9780	9780	9780	100
243	20231130	172500	129811940	9780	9780	9780	9780	0
244	20231130	172400	129811940	9780	9780	9780	9780	0
245	20231130	172300	129811940	9780	9780	9780	9780	0
246	20231130	172200	129811940	9780	9780	9780	9780	0
247	20231130	172100	129811940	9780	9780	9780	9780	0
248	20231130	172000	129811940	9780	9780	9780	9780	0
249	20231130	171900	129811940	9780	9780	9780	9780	0
250	20231130	171800	129811940	9780	9780	9780	9780	0
251	20231130	171700	129811940	9780	9780	9780	9780	0
252	20231130	171600	129811940	9780	9780	9780	9780	0
253	20231130	171500	129811940	9780	9780	9780	9780	0
254	20231130	171400	129811940	9780	9780	9780	9780	0
255	20231130	171300	129811940	9780	9780	9780	9780	0
256	20231130	171200	129811940	9780	9780	9780	9780	0
257	20231130	171100	129811940	9780	9780	9780	9780	0
258	20231130	171000	129811940	9780	9780	9780	9780	0
259	20231130	170900	129811940	9780	9780	9780	9780	0
260	20231130	170800	129811940	9780	9780	9780	9780	0
261	20231130	170700	129811940	9780	9780	9780	9780	0
262	20231130	170600	129811940	9780	9780	9780	9780	0
263	20231130	170500	129811940	9780	9780	9780	9780	0
264	20231130	170400	129811940	9780	9780	9780	9780	0
265	20231130	170300	129811940	9780	9780	9780	9780	0
266	20231130	170200	129811940	9780	9780	9780	9780	0
267	20231130	170100	129811940	9780	9780	9780	9780	0
268	20231130	170000	129811940	9780	9780	9780	9780	0
269	20231130	165900	129811940	9780	9780	9780	9780	0
270	20231130	165800	129811940	9780	9780	9780	9780	0
271	20231130	165700	129811940	9780	9780	9780	9780	0
272	20231130	165600	129811940	9780	9780	9780	9780	100
273	20231130	165500	129811940	9780	9780	9780	9780	0
274	20231130	165400	129811940	9780	9780	9780	9780	0
275	20231130	165300	129811940	9780	9780	9780	9780	0
276	20231130	165200	129811940	9780	9780	9780	9780	0
277	20231130	165100	129811940	9780	9780	9780	9780	0
278	20231130	165000	129811940	9780	9780	9780	9780	0
279	20231130	164900	129811940	9780	9780	9780	9780	0
280	20231130	164800	129811940	9780	9780	9780	9780	0
281	20231130	164700	129811940	9780	9780	9780	9780	0
282	20231130	164600	129811940	9780	9780	9780	9780	0
283	20231130	164500	129811940	9780	9780	9780	9780	0
284	20231130	164400	129811940	9780	9780	9780	9780	0
285	20231130	164300	129811940	9780	9780	9780	9780	0
286	20231130	164200	129811940	9780	9780	9780	9780	0
287	20231130	164100	129811940	9780	9780	9780	9780	0
288	20231130	164000	129811940	9780	9780	9780	9780	0
289	20231130	163900	129811940	9780	9780	9780	9780	0
290	20231130	163800	129811940	9780	9780	9780	9780	0
291	20231130	163700	129811940	9780	9780	9780	9780	0
292	20231130	163600	129811940	9780	9780	9780	9780	0
293	20231130	163500	129811940	9780	9780	9780	9780	0
294	20231130	163400	129811940	9780	9780	9780	9780	0
295	20231130	163300	129811940	9780	9780	9780	9780	0
296	20231130	163200	129811940	9780	9780	9780	9780	0
297	20231130	163100	129811940	9780	9780	9780	9780	0
298	20231130	163000	129811940	9780	9780	9780	9780	0
299	20231130	162900	129811940	9780	9780	9780	9780	0
300	20231130	162800	129811940	9780	9780	9780	9780	0
301	20231130	162700	129811940	9780	9780	9780	9780	0
302	20231130	162600	129811940	9780	9780	9780	9780	100
303	20231130	162500	129811940	9780	9780	9780	9780	0
304	20231130	162400	129811940	9780	9780	9780	9780	0
305	20231130	162300	129811940	9780	9780	9780	9780	0
306	20231130	162200	129811940	9780	9780	9780	9780	0
307	20231130	162100	129811940	9780	9780	9780	9780	0
308	20231130	162000	129811940	9780	9780	9780	9780	0
309	20231130	161900	129811940	9780	9780	9780	9780	0
310	20231130	161800	129811940	9780	9780	9780	9780	0
311	20231130	161700	129811940	9780	9780	9780	9780	0
312	20231130	161600	129811940	9780	9780	9780	9780	0
313	20231130	161500	129811940	9780	9780	9780	9780	0
314	20231130	161400	129811940	9780	9780	9780	9780	0
315	20231130	161300	129811940	9780	9780	9780	9780	0
316	20231130	161200	129811940	9780	9780	9780	9780	0
317	20231130	161100	129811940	9780	9780	9780	9780	0
318	20231130	161000	129811940	9780	9780	9780	9780	0
319	20231130	160900	129811940	9780	9780	9780	9780	0
320	20231130	160800	129811940	9780	9780	9780	9780	0
321	20231130	160700	129811940	9780	9780	9780	9780	0
322	20231130	160600	129811940	9780	9780	9780	9780	0
323	20231130	160500	129811940	9780	9780	9780	9780	0
324	20231130	160400	129811940	9780	9780	9780	9780	0
325	20231130	160300	129811940	9780	9780	9780	9780	0
326	20231130	160200	129811940	9780	9780	9780	9780	0
327	20231130	160100	129811940	9780	9780	9780	9780	0
328	20231130	160000	129811940	9780	9780	9780	9780	0
329	20231130	155900	129811940	9780	9780	9780	9780	0
330	20231130	155800	129811940	9780	9780	9780	9780	0
331	20231130	155700	129811940	9780	9780	9780	9780	0
332	20231130	155600	129811940	9780	9780	9780	9780	100
333	20231130	155500	129811940	9780	9780	9780	9780	0
334	20231130	155400	129811940	9780	9780	9780	9780	0
335	20231130	155300	129811940	9780	9780	9780	9780	0
336	20231130	155200	129811940	9780	9780	9780	9780	0
337	20231130	155100	129811940	9780	9780	9780	9780	0
338	20231130	155000	129811940	9780	9780	9780	9780	0
339	20231130	154900	129811940	9780	9780	9780	9780	0
340	20231130	154800	129811940	9780	9780	9780	9780	0
341	20231130	154700	129811940	9780	9780	9780	9780	0
342	20231130	154600	129811940	9780	9780	9780	9780	0
343	20231130	154500	129811940	9780	9780	9780	9780	0
344	20231130	154400	129811940	9780	9780	9780	9780	0
345	20231130	154300	129811940	9780	9780	9780	9780	0
346	20231130	154200	129811940	9780	9780	9780	9780	0
347	20231130	154100	129811940	9780	9780	9780	9780	0
348	20231130	154000	129811940	9780	9780	9780	9780	0
349	20231130	153900	129811940	9780	9780	9780	9780	0
350	20231130	153800	129811940	9780	9780	9780	9780	0
351	20231130	153700	129811940	9780	9780	9780	9780	0
352	20231130	153600	129811940	9780	9780	9780	9780	0
353	20231130	153500	129811940	9780	9780	9780	9780	0
354	20231130	153400	129811940	9780	9780	9780	9780	0
355	20231130	153300	129811940	9780	9780	9780	9780	0
356	20231130	153200	129811940	9780	9780	9780	9780	0
357	20231130	153100	129811940	9780	9780	9780	9780	0
358	20231130	153000	129811940	9780	9780	9780	9780	100
359	20231130	152900	128833940	9780	9780	9780	9780	0
360	20231130	152800	128833940	9780	9780	9780	9780	0
361	20231130	152700	128833940	9780	9780	9780	9780	0
362	20231130	152600	128833940	9780	9780	9780	9780	0
363	20231130	152500	128833940	9780	9780	9780	9780	0
364	20231130	152400	128833940	9780	9780	9780	9780	0
365	20231130	152300	128833940	9780	9780	9780	9780	0
366	20231130	152200	128833940	9780	9780	9780	9780	0
367	20231130	152100	128833940	9780	9780	9780	9780	0
368	20231130	152000	128833940	9780	9780	9780	9780	0
369	20231130	151900	128833940	9780	9780	9780	9780	0
370	20231130	151800	128833940	9780	9780	9780	9780	0
371	20231130	151700	128833940	9780	9780	9780	9780	0
372	20231130	151600	128833940	9780	9780	9780	9780	0
373	20231130	151500	128833940	9780	9780	9780	9780	0
374	20231130	151400	128833940	9780	9780	9780	9780	0
375	20231130	151300	128833940	9780	9780	9780	9780	0
376	20231130	151200	128833940	9780	9780	9780	9780	0
377	20231130	151100	128833940	9780	9780	9780	9780	0
378	20231130	151000	128833940	9780	9780	9780	9780	0
379	20231130	150900	128833940	9780	9780	9780	9780	0
380	20231130	150800	128833940	9780	9780	9780	9780	0
381	20231130	150700	128833940	9780	9780	9780	9780	0
382	20231130	150600	128833940	9780	9780	9780	9780	0
383	20231130	150500	128833940	9780	9780	9780	9780	1
384	20231130	150400	128824160	9790	9790	9790	9790	0
385	20231130	150300	128824160	9790	9790	9790	9790	0
386	20231130	150200	128824160	9790	9790	9790	9790	0
387	20231130	150100	128824160	9790	9790	9790	9790	0
388	20231130	150000	128824160	9790	9790	9790	9790	2
389	20231130	145900	128804580	9790	9790	9790	9790	0
390	20231130	145800	128804580	9790	9790	9790	9790	0
391	20231130	145700	128804580	9790	9790	9790	9790	0
392	20231130	145600	128804580	9790	9790	9790	9790	0
393	20231130	145500	128804580	9790	9790	9790	9790	0
394	20231130	145400	128804580	9790	9790	9790	9790	1
395	20231130	145300	128794790	9800	9800	9800	9800	0
396	20231130	145200	128794790	9800	9800	9800	9800	0
397	20231130	145100	128794790	9800	9800	9800	9800	1
398	20231130	145000	128784990	9800	9800	9800	9800	0
399	20231130	144900	128784990	9800	9800	9800	9800	0
400	20231130	144800	128784990	9800	9800	9800	9800	1
401	20231130	144700	128775190	9800	9800	9800	9800	0
402	20231130	144600	128775190	9800	9800	9800	9800	0
403	20231130	144500	128775190	9800	9800	9800	9800	1
404	20231130	144400	128765390	9800	9800	9800	9800	1
405	20231130	144300	128755590	9760	9760	9760	9760	0
406	20231130	144200	128755590	9760	9760	9760	9760	0
407	20231130	144100	128755590	9760	9760	9760	9760	0
408	20231130	144000	128755590	9760	9760	9760	9760	1
409	20231130	143900	128745830	9750	9750	9750	9750	6
410	20231130	143800	128687330	9800	9800	9800	9800	455
411	20231130	143700	124228330	9800	9800	9800	9800	0
412	20231130	143600	124228330	9800	9800	9800	9800	1
413	20231130	143500	124218530	9800	9800	9800	9800	0
414	20231130	143400	124218530	9800	9800	9800	9800	1
415	20231130	143300	124208730	9800	9740	9800	9740	8806
416	20231130	143200	38175310	9740	9740	9740	9740	0
417	20231130	143100	38175310	9740	9740	9740	9740	0
418	20231130	143000	38175310	9740	9740	9740	9740	0
419	20231130	142900	38175310	9740	9740	9740	9740	0
420	20231130	142800	38175310	9740	9740	9740	9740	0
421	20231130	142700	38175310	9740	9740	9740	9740	1
422	20231130	142600	38165570	9740	9740	9740	9740	0
423	20231130	142500	38165570	9740	9740	9740	9740	1
424	20231130	142400	38155830	9740	9740	9740	9740	0
425	20231130	142300	38155830	9740	9740	9740	9740	0
426	20231130	142200	38155830	9740	9740	9740	9740	2
427	20231130	142100	38136350	9730	9730	9730	9730	0
428	20231130	142000	38136350	9730	9730	9730	9730	0
429	20231130	141900	38136350	9730	9730	9730	9730	1
430	20231130	141800	38126620	9730	9730	9730	9730	0
431	20231130	141700	38126620	9730	9730	9730	9730	0
432	20231130	141600	38126620	9730	9730	9730	9730	1
433	20231130	141500	38116890	9720	9720	9720	9720	0
434	20231130	141400	38116890	9720	9720	9720	9720	1
435	20231130	141300	38107170	9730	9730	9730	9730	1
436	20231130	141200	38097440	9730	9730	9730	9730	0
437	20231130	141100	38097440	9730	9730	9730	9730	0
438	20231130	141000	38097440	9730	9730	9730	9730	1
439	20231130	140900	38087710	9730	9730	9730	9730	0
440	20231130	140800	38087710	9730	9730	9730	9730	0
441	20231130	140700	38087710	9730	9730	9730	9730	1
442	20231130	140600	38077980	9730	9730	9730	9730	0
443	20231130	140500	38077980	9730	9730	9730	9730	0
444	20231130	140400	38077980	9730	9730	9730	9730	0
445	20231130	140300	38077980	9730	9730	9730	9730	0
446	20231130	140200	38077980	9730	9730	9730	9730	0
447	20231130	140100	38077980	9730	9730	9730	9730	1
448	20231130	140000	38068250	9730	9730	9730	9730	0
449	20231130	135900	38068250	9730	9730	9730	9730	0
450	20231130	135800	38068250	9730	9730	9730	9730	1
451	20231130	135700	38058520	9730	9730	9730	9730	0
452	20231130	135600	38058520	9730	9730	9730	9730	0
453	20231130	135500	38058520	9730	9730	9730	9730	1
454	20231130	135400	38048790	9730	9730	9730	9730	3358
455	20231130	135300	5375450	9730	9730	9730	9730	0
456	20231130	135200	5375450	9730	9730	9730	9730	1
457	20231130	135100	5365720	9730	9730	9730	9730	0
458	20231130	135000	5365720	9730	9730	9730	9730	1
459	20231130	134900	5355990	9730	9730	9730	9730	0
460	20231130	134800	5355990	9730	9730	9730	9730	0
461	20231130	134700	5355990	9730	9730	9730	9730	2
462	20231130	134600	5336530	9730	9730	9730	9730	0
463	20231130	134500	5336530	9730	9730	9730	9730	0
464	20231130	134400	5336530	9730	9730	9730	9730	1
465	20231130	134300	5326800	9730	9730	9730	9730	0
466	20231130	134200	5326800	9730	9730	9730	9730	0
467	20231130	134100	5326800	9730	9730	9730	9730	1
468	20231130	134000	5317070	9730	9730	9730	9730	0
469	20231130	133900	5317070	9730	9730	9730	9730	0
470	20231130	133800	5317070	9730	9730	9730	9730	0
471	20231130	133700	5317070	9730	9730	9730	9730	0
472	20231130	133600	5317070	9730	9730	9730	9730	0
473	20231130	133500	5317070	9730	9730	9730	9730	1
474	20231130	133400	5307340	9730	9730	9730	9730	0
475	20231130	133300	5307340	9730	9730	9730	9730	0
476	20231130	133200	5307340	9730	9730	9730	9730	1
477	20231130	133100	5297610	9730	9730	9730	9730	0
478	20231130	133000	5297610	9730	9730	9730	9730	0
479	20231130	132900	5297610	9730	9730	9730	9730	1
480	20231130	132800	5287880	9730	9730	9730	9730	0
481	20231130	132700	5287880	9730	9730	9730	9730	0
482	20231130	132600	5287880	9730	9730	9730	9730	1
483	20231130	132500	5278150	9730	9730	9730	9730	0
484	20231130	132400	5278150	9730	9730	9730	9730	0
485	20231130	132300	5278150	9730	9730	9730	9730	1
486	20231130	132200	5268420	9730	9730	9730	9730	0
487	20231130	132100	5268420	9730	9730	9730	9730	0
488	20231130	132000	5268420	9730	9730	9730	9730	2
489	20231130	131900	5248960	9730	9730	9730	9730	1
490	20231130	131800	5239230	9710	9710	9710	9710	0
491	20231130	131700	5239230	9710	9710	9710	9710	0
492	20231130	131600	5239230	9710	9710	9710	9710	0
493	20231130	131500	5239230	9710	9730	9730	9710	88
494	20231130	131400	4384730	9730	9730	9730	9730	0
495	20231130	131300	4384730	9730	9730	9730	9730	0
496	20231130	131200	4384730	9730	9730	9730	9730	0
497	20231130	131100	4384730	9730	9730	9730	9730	0
498	20231130	131000	4384730	9730	9730	9730	9730	0
499	20231130	130900	4384730	9730	9730	9730	9730	2
500	20231130	130800	4365270	9730	9730	9730	9730	0
501	20231130	130700	4365270	9730	9730	9730	9730	0
502	20231130	130600	4365270	9730	9730	9730	9730	1
503	20231130	130500	4355540	9730	9730	9730	9730	0
504	20231130	130400	4355540	9730	9730	9730	9730	0
505	20231130	130300	4355540	9730	9730	9730	9730	1
506	20231130	130200	4345810	9730	9730	9730	9730	0
507	20231130	130100	4345810	9730	9730	9730	9730	0
508	20231130	130000	4345810	9730	9730	9730	9730	1
509	20231130	125900	4336080	9730	9730	9730	9730	0
510	20231130	125800	4336080	9730	9730	9730	9730	0
511	20231130	125700	4336080	9730	9730	9730	9730	1
512	20231130	125600	4326350	9730	9730	9730	9730	0
513	20231130	125500	4326350	9730	9730	9730	9730	0
514	20231130	125400	4326350	9730	9730	9730	9730	1
515	20231130	125300	4316620	9730	9730	9730	9730	0
516	20231130	125200	4316620	9730	9730	9730	9730	0
517	20231130	125100	4316620	9730	9730	9730	9730	1
518	20231130	125000	4306890	9730	9730	9730	9730	0
519	20231130	124900	4306890	9730	9730	9730	9730	0
520	20231130	124800	4306890	9730	9730	9730	9730	1
521	20231130	124700	4297160	9730	9730	9730	9730	0
522	20231130	124600	4297160	9730	9730	9730	9730	0
523	20231130	124500	4297160	9730	9730	9730	9730	0
524	20231130	124400	4297160	9730	9730	9730	9730	0
525	20231130	124300	4297160	9730	9730	9730	9730	0
526	20231130	124200	4297160	9730	9730	9730	9730	1
527	20231130	124100	4287430	9730	9730	9730	9730	0
528	20231130	124000	4287430	9730	9730	9730	9730	1
529	20231130	123900	4277700	9720	9720	9720	9720	0
530	20231130	123800	4277700	9720	9720	9720	9720	0
531	20231130	123700	4277700	9720	9720	9720	9720	1
532	20231130	123600	4267980	9720	9720	9720	9720	0
533	20231130	123500	4267980	9720	9720	9720	9720	4
534	20231130	123400	4229100	9720	9720	9720	9720	2
535	20231130	123300	4209660	9710	9710	9710	9710	0
536	20231130	123200	4209660	9710	9710	9710	9710	4
537	20231130	123100	4170820	9720	9720	9720	9720	1
538	20231130	123000	4161100	9720	9720	9720	9720	0
539	20231130	122900	4161100	9720	9720	9720	9720	0
540	20231130	122800	4161100	9720	9720	9720	9720	1
541	20231130	122700	4151380	9720	9720	9720	9720	0
542	20231130	122600	4151380	9720	9720	9720	9720	0
543	20231130	122500	4151380	9720	9720	9720	9720	1
544	20231130	122400	4141660	9720	9720	9720	9720	0
545	20231130	122300	4141660	9720	9720	9720	9720	0
546	20231130	122200	4141660	9720	9720	9720	9720	1
547	20231130	122100	4131940	9720	9720	9720	9720	0
548	20231130	122000	4131940	9720	9720	9720	9720	0
549	20231130	121900	4131940	9720	9720	9720	9720	0
550	20231130	121800	4131940	9720	9720	9720	9720	0
551	20231130	121700	4131940	9720	9720	9720	9720	0
552	20231130	121600	4131940	9720	9720	9720	9720	1
553	20231130	121500	4122220	9720	9720	9720	9720	0
554	20231130	121400	4122220	9720	9720	9720	9720	0
555	20231130	121300	4122220	9720	9720	9720	9720	1
556	20231130	121200	4112500	9720	9720	9720	9720	0
557	20231130	121100	4112500	9720	9720	9720	9720	0
558	20231130	121000	4112500	9720	9720	9720	9720	1
559	20231130	120900	4102780	9720	9720	9720	9720	0
560	20231130	120800	4102780	9720	9720	9720	9720	0
561	20231130	120700	4102780	9720	9720	9720	9720	1
562	20231130	120600	4093060	9720	9720	9720	9720	0
563	20231130	120500	4093060	9720	9720	9720	9720	1
564	20231130	120400	4083340	9710	9710	9710	9710	50
565	20231130	120300	3597840	9720	9720	9720	9720	0
566	20231130	120200	3597840	9720	9720	9720	9720	1
567	20231130	120100	3588120	9720	9720	9720	9720	0
568	20231130	120000	3588120	9720	9720	9720	9720	0
569	20231130	115900	3588120	9720	9720	9720	9720	2
570	20231130	115800	3568680	9720	9720	9720	9720	0
571	20231130	115700	3568680	9720	9720	9720	9720	0
572	20231130	115600	3568680	9720	9720	9720	9720	1
573	20231130	115500	3558960	9720	9720	9720	9720	0
574	20231130	115400	3558960	9720	9720	9720	9720	0
575	20231130	115300	3558960	9720	9720	9720	9720	2
576	20231130	115200	3539520	9720	9720	9720	9720	0
577	20231130	115100	3539520	9720	9720	9720	9720	0
578	20231130	115000	3539520	9720	9720	9720	9720	1
579	20231130	114900	3529800	9720	9720	9720	9720	0
580	20231130	114800	3529800	9720	9720	9720	9720	0
581	20231130	114700	3529800	9720	9720	9720	9720	1
582	20231130	114600	3520080	9720	9720	9720	9720	0
583	20231130	114500	3520080	9720	9720	9720	9720	0
584	20231130	114400	3520080	9720	9720	9720	9720	1
585	20231130	114300	3510360	9720	9720	9720	9720	0
586	20231130	114200	3510360	9720	9720	9720	9720	0
587	20231130	114100	3510360	9720	9720	9720	9720	1
588	20231130	114000	3500640	9720	9720	9720	9720	0
589	20231130	113900	3500640	9720	9720	9720	9720	0
590	20231130	113800	3500640	9720	9720	9720	9720	1
591	20231130	113700	3490920	9720	9720	9720	9720	0
592	20231130	113600	3490920	9720	9720	9720	9720	0
593	20231130	113500	3490920	9720	9720	9720	9720	1
594	20231130	113400	3481200	9720	9720	9720	9720	0
595	20231130	113300	3481200	9720	9720	9720	9720	0
596	20231130	113200	3481200	9720	9720	9720	9720	1
597	20231130	113100	3471480	9720	9720	9720	9720	0
598	20231130	113000	3471480	9720	9720	9720	9720	1
599	20231130	112900	3461760	9720	9720	9720	9720	0
600	20231130	112800	3461760	9720	9720	9720	9720	0
601	20231130	112700	3461760	9720	9720	9720	9720	0
602	20231130	112600	3461760	9720	9720	9720	9720	0
603	20231130	112500	3461760	9720	9720	9720	9720	0
604	20231130	112400	3461760	9720	9720	9720	9720	1
605	20231130	112300	3452040	9720	9720	9720	9720	0
606	20231130	112200	3452040	9720	9720	9720	9720	0
607	20231130	112100	3452040	9720	9720	9720	9720	2
608	20231130	112000	3432600	9720	9720	9720	9720	0
609	20231130	111900	3432600	9720	9720	9720	9720	0
610	20231130	111800	3432600	9720	9720	9720	9720	1
611	20231130	111700	3422880	9720	9720	9720	9720	0
612	20231130	111600	3422880	9720	9720	9720	9720	0
613	20231130	111500	3422880	9720	9720	9720	9720	1
614	20231130	111400	3413160	9720	9720	9720	9720	0
615	20231130	111300	3413160	9720	9720	9720	9720	0
616	20231130	111200	3413160	9720	9720	9720	9720	1
617	20231130	111100	3403440	9720	9720	9720	9720	0
618	20231130	111000	3403440	9720	9720	9720	9720	0
619	20231130	110900	3403440	9720	9720	9720	9720	1
620	20231130	110800	3393720	9720	9720	9720	9720	0
621	20231130	110700	3393720	9720	9720	9720	9720	0
622	20231130	110600	3393720	9720	9720	9720	9720	1
623	20231130	110500	3384000	9720	9720	9720	9720	0
624	20231130	110400	3384000	9720	9720	9720	9720	0
625	20231130	110300	3384000	9720	9720	9720	9720	1
626	20231130	110200	3374280	9720	9720	9720	9720	0
627	20231130	110100	3374280	9720	9720	9720	9720	0
628	20231130	110000	3374280	9720	9720	9720	9720	0
629	20231130	105900	3374280	9720	9720	9720	9720	0
630	20231130	105800	3374280	9720	9720	9720	9720	0
631	20231130	105700	3374280	9720	9720	9720	9720	1
632	20231130	105600	3364560	9720	9720	9720	9720	0
633	20231130	105500	3364560	9720	9720	9720	9720	1
634	20231130	105400	3354840	9720	9720	9720	9720	0
635	20231130	105300	3354840	9720	9720	9720	9720	0
636	20231130	105200	3354840	9720	9720	9720	9720	1
637	20231130	105100	3345120	9720	9720	9720	9720	0
638	20231130	105000	3345120	9720	9720	9720	9720	0
639	20231130	104900	3345120	9720	9720	9720	9720	1
640	20231130	104800	3335400	9720	9720	9720	9720	0
641	20231130	104700	3335400	9720	9720	9720	9720	0
642	20231130	104600	3335400	9720	9720	9720	9720	2
643	20231130	104500	3315960	9720	9720	9720	9720	0
644	20231130	104400	3315960	9720	9720	9720	9720	0
645	20231130	104300	3315960	9720	9720	9720	9720	1
646	20231130	104200	3306240	9720	9720	9720	9720	0
647	20231130	104100	3306240	9720	9720	9720	9720	0
648	20231130	104000	3306240	9720	9720	9720	9720	3
649	20231130	103900	3277080	9720	9720	9720	9720	30
650	20231130	103800	2985480	9720	9720	9720	9720	206
651	20231130	103700	983160	9720	9720	9720	9720	1
652	20231130	103600	973440	9720	9720	9720	9720	0
653	20231130	103500	973440	9720	9720	9720	9720	0
654	20231130	103400	973440	9720	9720	9720	9720	0
655	20231130	103300	973440	9720	9720	9720	9720	0
656	20231130	103200	973440	9720	9720	9720	9720	0
657	20231130	103100	973440	9720	9720	9720	9720	1
658	20231130	103000	963720	9720	9720	9720	9720	0
659	20231130	102900	963720	9720	9720	9720	9720	0
660	20231130	102800	963720	9720	9720	9720	9720	1
661	20231130	102700	954000	9720	9720	9720	9720	0
662	20231130	102600	954000	9720	9720	9720	9720	1
663	20231130	102500	944280	9720	9720	9720	9720	0
664	20231130	102400	944280	9720	9720	9720	9720	0
665	20231130	102300	944280	9720	9720	9720	9720	1
666	20231130	102200	934560	9720	9720	9720	9720	0
667	20231130	102100	934560	9720	9720	9720	9720	4
668	20231130	102000	895680	9730	9730	9730	9730	1
669	20231130	101900	885950	9730	9730	9730	9730	0
670	20231130	101800	885950	9730	9730	9730	9730	0
671	20231130	101700	885950	9730	9730	9730	9730	1
672	20231130	101600	876220	9730	9730	9730	9730	0
673	20231130	101500	876220	9730	9730	9730	9730	0
674	20231130	101400	876220	9730	9730	9730	9730	1
675	20231130	101300	866490	9730	9730	9730	9730	0
676	20231130	101200	866490	9730	9730	9730	9730	0
677	20231130	101100	866490	9730	9730	9730	9730	2
678	20231130	101000	847030	9740	9740	9740	9740	0
679	20231130	100900	847030	9740	9740	9740	9740	2
680	20231130	100800	827550	9740	9740	9740	9740	0
681	20231130	100700	827550	9740	9740	9740	9740	0
682	20231130	100600	827550	9740	9740	9740	9740	0
683	20231130	100500	827550	9740	9740	9740	9740	0
684	20231130	100400	827550	9740	9730	9740	9730	70
685	20231130	100300	145860	9740	9740	9740	9740	0
686	20231130	100200	145860	9740	9740	9740	9740	0
687	20231130	100100	145860	9740	9740	9740	9740	0
688	20231130	100000	145860	9740	9740	9740	9740	0
689	20231130	095900	145860	9740	9740	9740	9740	0
690	20231130	095800	145860	9740	9740	9740	9740	0
691	20231130	095700	145860	9740	9740	9740	9740	0
692	20231130	095600	145860	9740	9740	9740	9740	0
693	20231130	095500	145860	9740	9740	9740	9740	0
694	20231130	095400	145860	9740	9740	9740	9740	0
695	20231130	095300	145860	9740	9740	9740	9740	0
696	20231130	095200	145860	9740	9740	9740	9740	0
697	20231130	095100	145860	9740	9740	9740	9740	0
698	20231130	095000	145860	9740	9740	9740	9740	0
699	20231130	094900	145860	9740	9740	9740	9740	0
700	20231130	094800	145860	9740	9740	9740	9740	0
701	20231130	094700	145860	9740	9740	9740	9740	0
702	20231130	094600	145860	9740	9740	9740	9740	0
703	20231130	094500	145860	9740	9740	9740	9740	0
704	20231130	094400	145860	9740	9740	9740	9740	0
705	20231130	094300	145860	9740	9740	9740	9740	0
706	20231130	094200	145860	9740	9740	9740	9740	0
707	20231130	094100	145860	9740	9740	9740	9740	0
708	20231130	094000	145860	9740	9740	9740	9740	0
709	20231130	093900	145860	9740	9740	9740	9740	0
710	20231130	093800	145860	9740	9740	9740	9740	2
711	20231130	093700	126380	9720	9720	9720	9720	0
712	20231130	093600	126380	9720	9740	9740	9720	2
713	20231130	093500	106920	9720	9720	9720	9720	0
714	20231130	093400	106920	9720	9720	9720	9720	0
715	20231130	093300	106920	9720	9720	9720	9720	0
716	20231130	093200	106920	9720	9720	9720	9720	0
717	20231130	093100	106920	9720	9720	9720	9720	0
718	20231130	093000	106920	9720	9720	9720	9720	0
719	20231130	092900	106920	9720	9720	9720	9720	0
720	20231130	092800	106920	9720	9720	9720	9720	0
721	20231130	092700	106920	9720	9720	9720	9720	0
722	20231130	092600	106920	9720	9720	9720	9720	0
723	20231130	092500	106920	9720	9720	9720	9720	0
724	20231130	092400	106920	9720	9720	9720	9720	0
725	20231130	092300	106920	9720	9720	9720	9720	0
726	20231130	092200	106920	9720	9720	9720	9720	0
727	20231130	092100	106920	9720	9720	9720	9720	0
728	20231130	092000	106920	9720	9720	9720	9720	0
729	20231130	091900	106920	9720	9720	9720	9720	0
730	20231130	091800	106920	9720	9720	9720	9720	0
731	20231130	091700	106920	9720	9720	9720	9720	0
732	20231130	091600	106920	9720	9720	9720	9720	0
733	20231130	091500	106920	9720	9720	9720	9720	0
734	20231130	091400	106920	9720	9720	9720	9720	0
735	20231130	091300	106920	9720	9720	9720	9720	0
736	20231130	091200	106920	9720	9720	9720	9720	0
737	20231130	091100	106920	9720	9720	9720	9720	0
738	20231130	091000	106920	9720	9720	9720	9720	0
739	20231130	090900	106920	9720	9720	9720	9720	0
740	20231130	090800	106920	9720	9720	9720	9720	0
741	20231130	090700	106920	9720	9720	9720	9720	0
742	20231130	090600	106920	9720	9720	9720	9720	0
743	20231130	090500	106920	9720	9720	9720	9720	3
744	20231130	090400	77760	9720	9720	9720	9720	0
745	20231130	090300	77760	9720	9720	9720	9720	0
746	20231130	090200	77760	9720	9720	9720	9720	0
747	20231130	090100	77760	9720	9720	9720	9720	0
748	20231130	090000	77760	9720	9720	9720	9720	8