KissMeData/225190/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203800	56732040	9640	9640	9640	9640	16
3	20231130	203700	56732040	9640	9640	9640	9640	0
4	20231130	203600	56732040	9640	9640	9640	9640	0
5	20231130	203500	56732040	9640	9640	9640	9640	0
6	20231130	203400	56732040	9640	9640	9640	9640	0
7	20231130	203300	56732040	9640	9640	9640	9640	0
8	20231130	203200	56732040	9640	9640	9640	9640	0
9	20231130	203100	56732040	9640	9640	9640	9640	0
10	20231130	203000	56732040	9640	9640	9640	9640	0
11	20231130	202900	56732040	9640	9640	9640	9640	0
12	20231130	202800	56732040	9640	9640	9640	9640	0
13	20231130	202700	56732040	9640	9640	9640	9640	0
14	20231130	202600	56732040	9640	9640	9640	9640	0
15	20231130	202500	56732040	9640	9640	9640	9640	0
16	20231130	202400	56732040	9640	9640	9640	9640	0
17	20231130	202300	56732040	9640	9640	9640	9640	0
18	20231130	202200	56732040	9640	9640	9640	9640	0
19	20231130	202100	56732040	9640	9640	9640	9640	0
20	20231130	202000	56732040	9640	9640	9640	9640	0
21	20231130	201900	56732040	9640	9640	9640	9640	0
22	20231130	201800	56732040	9640	9640	9640	9640	0
23	20231130	201700	56732040	9640	9640	9640	9640	0
24	20231130	201600	56732040	9640	9640	9640	9640	0
25	20231130	201500	56732040	9640	9640	9640	9640	0
26	20231130	201400	56732040	9640	9640	9640	9640	0
27	20231130	201300	56732040	9640	9640	9640	9640	0
28	20231130	201200	56732040	9640	9640	9640	9640	0
29	20231130	201100	56732040	9640	9640	9640	9640	0
30	20231130	201000	56732040	9640	9640	9640	9640	0
31	20231130	200900	56732040	9640	9640	9640	9640	0
32	20231130	200800	56732040	9640	9640	9640	9640	16
33	20231130	200700	56732040	9640	9640	9640	9640	0
34	20231130	200600	56732040	9640	9640	9640	9640	0
35	20231130	200500	56732040	9640	9640	9640	9640	0
36	20231130	200400	56732040	9640	9640	9640	9640	0
37	20231130	200300	56732040	9640	9640	9640	9640	0
38	20231130	200200	56732040	9640	9640	9640	9640	0
39	20231130	200100	56732040	9640	9640	9640	9640	0
40	20231130	200000	56732040	9640	9640	9640	9640	0
41	20231130	195900	56732040	9640	9640	9640	9640	0
42	20231130	195800	56732040	9640	9640	9640	9640	0
43	20231130	195700	56732040	9640	9640	9640	9640	0
44	20231130	195600	56732040	9640	9640	9640	9640	0
45	20231130	195500	56732040	9640	9640	9640	9640	0
46	20231130	195400	56732040	9640	9640	9640	9640	0
47	20231130	195300	56732040	9640	9640	9640	9640	0
48	20231130	195200	56732040	9640	9640	9640	9640	0
49	20231130	195100	56732040	9640	9640	9640	9640	0
50	20231130	195000	56732040	9640	9640	9640	9640	0
51	20231130	194900	56732040	9640	9640	9640	9640	0
52	20231130	194800	56732040	9640	9640	9640	9640	0
53	20231130	194700	56732040	9640	9640	9640	9640	0
54	20231130	194600	56732040	9640	9640	9640	9640	0
55	20231130	194500	56732040	9640	9640	9640	9640	0
56	20231130	194400	56732040	9640	9640	9640	9640	0
57	20231130	194300	56732040	9640	9640	9640	9640	0
58	20231130	194200	56732040	9640	9640	9640	9640	0
59	20231130	194100	56732040	9640	9640	9640	9640	0
60	20231130	194000	56732040	9640	9640	9640	9640	0
61	20231130	193900	56732040	9640	9640	9640	9640	0
62	20231130	193800	56732040	9640	9640	9640	9640	16
63	20231130	193700	56732040	9640	9640	9640	9640	0
64	20231130	193600	56732040	9640	9640	9640	9640	0
65	20231130	193500	56732040	9640	9640	9640	9640	0
66	20231130	193400	56732040	9640	9640	9640	9640	0
67	20231130	193300	56732040	9640	9640	9640	9640	0
68	20231130	193200	56732040	9640	9640	9640	9640	0
69	20231130	193100	56732040	9640	9640	9640	9640	0
70	20231130	193000	56732040	9640	9640	9640	9640	0
71	20231130	192900	56732040	9640	9640	9640	9640	0
72	20231130	192800	56732040	9640	9640	9640	9640	0
73	20231130	192700	56732040	9640	9640	9640	9640	0
74	20231130	192600	56732040	9640	9640	9640	9640	0
75	20231130	192500	56732040	9640	9640	9640	9640	0
76	20231130	192400	56732040	9640	9640	9640	9640	0
77	20231130	192300	56732040	9640	9640	9640	9640	0
78	20231130	192200	56732040	9640	9640	9640	9640	0
79	20231130	192100	56732040	9640	9640	9640	9640	0
80	20231130	192000	56732040	9640	9640	9640	9640	0
81	20231130	191900	56732040	9640	9640	9640	9640	0
82	20231130	191800	56732040	9640	9640	9640	9640	0
83	20231130	191700	56732040	9640	9640	9640	9640	0
84	20231130	191600	56732040	9640	9640	9640	9640	0
85	20231130	191500	56732040	9640	9640	9640	9640	0
86	20231130	191400	56732040	9640	9640	9640	9640	0
87	20231130	191300	56732040	9640	9640	9640	9640	0
88	20231130	191200	56732040	9640	9640	9640	9640	0
89	20231130	191100	56732040	9640	9640	9640	9640	0
90	20231130	191000	56732040	9640	9640	9640	9640	0
91	20231130	190900	56732040	9640	9640	9640	9640	0
92	20231130	190800	56732040	9640	9640	9640	9640	16
93	20231130	190700	56732040	9640	9640	9640	9640	0
94	20231130	190600	56732040	9640	9640	9640	9640	0
95	20231130	190500	56732040	9640	9640	9640	9640	0
96	20231130	190400	56732040	9640	9640	9640	9640	0
97	20231130	190300	56732040	9640	9640	9640	9640	0
98	20231130	190200	56732040	9640	9640	9640	9640	0
99	20231130	190100	56732040	9640	9640	9640	9640	0
100	20231130	190000	56732040	9640	9640	9640	9640	0
101	20231130	185900	56732040	9640	9640	9640	9640	0
102	20231130	185800	56732040	9640	9640	9640	9640	0
103	20231130	185700	56732040	9640	9640	9640	9640	0
104	20231130	185600	56732040	9640	9640	9640	9640	0
105	20231130	185500	56732040	9640	9640	9640	9640	0
106	20231130	185400	56732040	9640	9640	9640	9640	0
107	20231130	185300	56732040	9640	9640	9640	9640	0
108	20231130	185200	56732040	9640	9640	9640	9640	0
109	20231130	185100	56732040	9640	9640	9640	9640	0
110	20231130	185000	56732040	9640	9640	9640	9640	0
111	20231130	184900	56732040	9640	9640	9640	9640	0
112	20231130	184800	56732040	9640	9640	9640	9640	0
113	20231130	184700	56732040	9640	9640	9640	9640	0
114	20231130	184600	56732040	9640	9640	9640	9640	0
115	20231130	184500	56732040	9640	9640	9640	9640	0
116	20231130	184400	56732040	9640	9640	9640	9640	0
117	20231130	184300	56732040	9640	9640	9640	9640	0
118	20231130	184200	56732040	9640	9640	9640	9640	0
119	20231130	184100	56732040	9640	9640	9640	9640	0
120	20231130	184000	56732040	9640	9640	9640	9640	0
121	20231130	183900	56732040	9640	9640	9640	9640	0
122	20231130	183800	56732040	9640	9640	9640	9640	16
123	20231130	183700	56732040	9640	9640	9640	9640	0
124	20231130	183600	56732040	9640	9640	9640	9640	0
125	20231130	183500	56732040	9640	9640	9640	9640	0
126	20231130	183400	56732040	9640	9640	9640	9640	0
127	20231130	183300	56732040	9640	9640	9640	9640	0
128	20231130	183200	56732040	9640	9640	9640	9640	0
129	20231130	183100	56732040	9640	9640	9640	9640	0
130	20231130	183000	56732040	9640	9640	9640	9640	0
131	20231130	182900	56732040	9640	9640	9640	9640	0
132	20231130	182800	56732040	9640	9640	9640	9640	0
133	20231130	182700	56732040	9640	9640	9640	9640	0
134	20231130	182600	56732040	9640	9640	9640	9640	0
135	20231130	182500	56732040	9640	9640	9640	9640	0
136	20231130	182400	56732040	9640	9640	9640	9640	0
137	20231130	182300	56732040	9640	9640	9640	9640	0
138	20231130	182200	56732040	9640	9640	9640	9640	0
139	20231130	182100	56732040	9640	9640	9640	9640	0
140	20231130	182000	56732040	9640	9640	9640	9640	0
141	20231130	181900	56732040	9640	9640	9640	9640	0
142	20231130	181800	56732040	9640	9640	9640	9640	0
143	20231130	181700	56732040	9640	9640	9640	9640	0
144	20231130	181600	56732040	9640	9640	9640	9640	0
145	20231130	181500	56732040	9640	9640	9640	9640	0
146	20231130	181400	56732040	9640	9640	9640	9640	0
147	20231130	181300	56732040	9640	9640	9640	9640	0
148	20231130	181200	56732040	9640	9640	9640	9640	0
149	20231130	181100	56732040	9640	9640	9640	9640	0
150	20231130	181000	56732040	9640	9640	9640	9640	0
151	20231130	180900	56732040	9640	9640	9640	9640	0
152	20231130	180800	56732040	9640	9640	9640	9640	16
153	20231130	180700	56732040	9640	9640	9640	9640	0
154	20231130	180600	56732040	9640	9640	9640	9640	0
155	20231130	180500	56732040	9640	9640	9640	9640	0
156	20231130	180400	56732040	9640	9640	9640	9640	0
157	20231130	180300	56732040	9640	9640	9640	9640	0
158	20231130	180200	56732040	9640	9640	9640	9640	0
159	20231130	180100	56732040	9640	9640	9640	9640	0
160	20231130	180000	56732040	9640	9640	9640	9640	0
161	20231130	175900	56732040	9640	9640	9640	9640	0
162	20231130	175800	56732040	9640	9640	9640	9640	0
163	20231130	175700	56732040	9640	9640	9640	9640	0
164	20231130	175600	56732040	9640	9640	9640	9640	0
165	20231130	175500	56732040	9640	9640	9640	9640	0
166	20231130	175400	56732040	9640	9640	9640	9640	0
167	20231130	175300	56732040	9640	9640	9640	9640	0
168	20231130	175200	56732040	9640	9640	9640	9640	0
169	20231130	175100	56732040	9640	9640	9640	9640	0
170	20231130	175000	56732040	9640	9640	9640	9640	0
171	20231130	174900	56732040	9640	9640	9640	9640	0
172	20231130	174800	56732040	9640	9640	9640	9640	0
173	20231130	174700	56732040	9640	9640	9640	9640	0
174	20231130	174600	56732040	9640	9640	9640	9640	0
175	20231130	174500	56732040	9640	9640	9640	9640	0
176	20231130	174400	56732040	9640	9640	9640	9640	0
177	20231130	174300	56732040	9640	9640	9640	9640	0
178	20231130	174200	56732040	9640	9640	9640	9640	0
179	20231130	174100	56732040	9640	9640	9640	9640	0
180	20231130	174000	56732040	9640	9640	9640	9640	0
181	20231130	173900	56732040	9640	9640	9640	9640	0
182	20231130	173800	56732040	9640	9640	9640	9640	16
183	20231130	173700	56732040	9640	9640	9640	9640	0
184	20231130	173600	56732040	9640	9640	9640	9640	0
185	20231130	173500	56732040	9640	9640	9640	9640	0
186	20231130	173400	56732040	9640	9640	9640	9640	0
187	20231130	173300	56732040	9640	9640	9640	9640	0
188	20231130	173200	56732040	9640	9640	9640	9640	0
189	20231130	173100	56732040	9640	9640	9640	9640	0
190	20231130	173000	56732040	9640	9640	9640	9640	0
191	20231130	172900	56732040	9640	9640	9640	9640	0
192	20231130	172800	56732040	9640	9640	9640	9640	0
193	20231130	172700	56732040	9640	9640	9640	9640	0
194	20231130	172600	56732040	9640	9640	9640	9640	0
195	20231130	172500	56732040	9640	9640	9640	9640	0
196	20231130	172400	56732040	9640	9640	9640	9640	0
197	20231130	172300	56732040	9640	9640	9640	9640	0
198	20231130	172200	56732040	9640	9640	9640	9640	0
199	20231130	172100	56732040	9640	9640	9640	9640	0
200	20231130	172000	56732040	9640	9640	9640	9640	0
201	20231130	171900	56732040	9640	9640	9640	9640	0
202	20231130	171800	56732040	9640	9640	9640	9640	0
203	20231130	171700	56732040	9640	9640	9640	9640	0
204	20231130	171600	56732040	9640	9640	9640	9640	0
205	20231130	171500	56732040	9640	9640	9640	9640	0
206	20231130	171400	56732040	9640	9640	9640	9640	0
207	20231130	171300	56732040	9640	9640	9640	9640	0
208	20231130	171200	56732040	9640	9640	9640	9640	0
209	20231130	171100	56732040	9640	9640	9640	9640	0
210	20231130	171000	56732040	9640	9640	9640	9640	0
211	20231130	170900	56732040	9640	9640	9640	9640	0
212	20231130	170800	56732040	9640	9640	9640	9640	16
213	20231130	170700	56732040	9640	9640	9640	9640	0
214	20231130	170600	56732040	9640	9640	9640	9640	0
215	20231130	170500	56732040	9640	9640	9640	9640	0
216	20231130	170400	56732040	9640	9640	9640	9640	0
217	20231130	170300	56732040	9640	9640	9640	9640	0
218	20231130	170200	56732040	9640	9640	9640	9640	0
219	20231130	170100	56732040	9640	9640	9640	9640	0
220	20231130	170000	56732040	9640	9640	9640	9640	0
221	20231130	165900	56732040	9640	9640	9640	9640	0
222	20231130	165800	56732040	9640	9640	9640	9640	0
223	20231130	165700	56732040	9640	9640	9640	9640	0
224	20231130	165600	56732040	9640	9640	9640	9640	0
225	20231130	165500	56732040	9640	9640	9640	9640	0
226	20231130	165400	56732040	9640	9640	9640	9640	0
227	20231130	165300	56732040	9640	9640	9640	9640	0
228	20231130	165200	56732040	9640	9640	9640	9640	0
229	20231130	165100	56732040	9640	9640	9640	9640	0
230	20231130	165000	56732040	9640	9640	9640	9640	0
231	20231130	164900	56732040	9640	9640	9640	9640	0
232	20231130	164800	56732040	9640	9640	9640	9640	0
233	20231130	164700	56732040	9640	9640	9640	9640	0
234	20231130	164600	56732040	9640	9640	9640	9640	0
235	20231130	164500	56732040	9640	9640	9640	9640	0
236	20231130	164400	56732040	9640	9640	9640	9640	0
237	20231130	164300	56732040	9640	9640	9640	9640	0
238	20231130	164200	56732040	9640	9640	9640	9640	0
239	20231130	164100	56732040	9640	9640	9640	9640	0
240	20231130	164000	56732040	9640	9640	9640	9640	0
241	20231130	163900	56732040	9640	9640	9640	9640	0
242	20231130	163800	56732040	9640	9640	9640	9640	16
243	20231130	163700	56732040	9640	9640	9640	9640	0
244	20231130	163600	56732040	9640	9640	9640	9640	0
245	20231130	163500	56732040	9640	9640	9640	9640	0
246	20231130	163400	56732040	9640	9640	9640	9640	0
247	20231130	163300	56732040	9640	9640	9640	9640	0
248	20231130	163200	56732040	9640	9640	9640	9640	0
249	20231130	163100	56732040	9640	9640	9640	9640	0
250	20231130	163000	56732040	9640	9640	9640	9640	0
251	20231130	162900	56732040	9640	9640	9640	9640	0
252	20231130	162800	56732040	9640	9640	9640	9640	0
253	20231130	162700	56732040	9640	9640	9640	9640	0
254	20231130	162600	56732040	9640	9640	9640	9640	0
255	20231130	162500	56732040	9640	9640	9640	9640	0
256	20231130	162400	56732040	9640	9640	9640	9640	0
257	20231130	162300	56732040	9640	9640	9640	9640	0
258	20231130	162200	56732040	9640	9640	9640	9640	0
259	20231130	162100	56732040	9640	9640	9640	9640	0
260	20231130	162000	56732040	9640	9640	9640	9640	0
261	20231130	161900	56732040	9640	9640	9640	9640	0
262	20231130	161800	56732040	9640	9640	9640	9640	0
263	20231130	161700	56732040	9640	9640	9640	9640	0
264	20231130	161600	56732040	9640	9640	9640	9640	0
265	20231130	161500	56732040	9640	9640	9640	9640	0
266	20231130	161400	56732040	9640	9640	9640	9640	0
267	20231130	161300	56732040	9640	9640	9640	9640	0
268	20231130	161200	56732040	9640	9640	9640	9640	0
269	20231130	161100	56732040	9640	9640	9640	9640	0
270	20231130	161000	56732040	9640	9640	9640	9640	0
271	20231130	160900	56732040	9640	9640	9640	9640	0
272	20231130	160800	56732040	9640	9640	9640	9640	16
273	20231130	160700	56732040	9640	9640	9640	9640	0
274	20231130	160600	56732040	9640	9640	9640	9640	0
275	20231130	160500	56732040	9640	9640	9640	9640	0
276	20231130	160400	56732040	9640	9640	9640	9640	0
277	20231130	160300	56732040	9640	9640	9640	9640	0
278	20231130	160200	56732040	9640	9640	9640	9640	0
279	20231130	160100	56732040	9640	9640	9640	9640	0
280	20231130	160000	56732040	9640	9640	9640	9640	0
281	20231130	155900	56732040	9640	9640	9640	9640	0
282	20231130	155800	56732040	9640	9640	9640	9640	0
283	20231130	155700	56732040	9640	9640	9640	9640	0
284	20231130	155600	56732040	9640	9640	9640	9640	0
285	20231130	155500	56732040	9640	9640	9640	9640	0
286	20231130	155400	56732040	9640	9640	9640	9640	0
287	20231130	155300	56732040	9640	9640	9640	9640	0
288	20231130	155200	56732040	9640	9640	9640	9640	0
289	20231130	155100	56732040	9640	9640	9640	9640	0
290	20231130	155000	56732040	9640	9640	9640	9640	0
291	20231130	154900	56732040	9640	9640	9640	9640	0
292	20231130	154800	56732040	9640	9640	9640	9640	0
293	20231130	154700	56732040	9640	9640	9640	9640	0
294	20231130	154600	56732040	9640	9640	9640	9640	0
295	20231130	154500	56732040	9640	9640	9640	9640	0
296	20231130	154400	56732040	9640	9640	9640	9640	0
297	20231130	154300	56732040	9640	9640	9640	9640	0
298	20231130	154200	56732040	9640	9640	9640	9640	0
299	20231130	154100	56732040	9640	9640	9640	9640	0
300	20231130	154000	56732040	9640	9640	9640	9640	0
301	20231130	153900	56732040	9640	9640	9640	9640	0
302	20231130	153800	56732040	9640	9640	9640	9640	16
303	20231130	153700	56732040	9640	9640	9640	9640	0
304	20231130	153600	56732040	9640	9640	9640	9640	0
305	20231130	153500	56732040	9640	9640	9640	9640	0
306	20231130	153400	56732040	9640	9640	9640	9640	0
307	20231130	153300	56732040	9640	9640	9640	9640	0
308	20231130	153200	56732040	9640	9640	9640	9640	0
309	20231130	153100	56732040	9640	9640	9640	9640	0
310	20231130	153000	56732040	9640	9640	9640	9640	16
311	20231130	152900	56577800	9640	9640	9640	9640	0
312	20231130	152800	56577800	9640	9640	9640	9640	0
313	20231130	152700	56577800	9640	9640	9640	9640	0
314	20231130	152600	56577800	9640	9640	9640	9640	0
315	20231130	152500	56577800	9640	9640	9640	9640	0
316	20231130	152400	56577800	9640	9640	9640	9640	0
317	20231130	152300	56577800	9640	9640	9640	9640	0
318	20231130	152200	56577800	9640	9640	9640	9640	0
319	20231130	152100	56577800	9640	9640	9640	9640	0
320	20231130	152000	56577800	9640	9640	9640	9640	0
321	20231130	151900	56577800	9640	9640	9640	9640	0
322	20231130	151800	56577800	9640	9640	9640	9640	0
323	20231130	151700	56577800	9640	9640	9640	9640	0
324	20231130	151600	56577800	9640	9640	9640	9640	0
325	20231130	151500	56577800	9640	9640	9640	9640	0
326	20231130	151400	56577800	9640	9640	9640	9640	0
327	20231130	151300	56577800	9640	9640	9640	9640	0
328	20231130	151200	56577800	9640	9640	9640	9640	0
329	20231130	151100	56577800	9640	9640	9640	9640	0
330	20231130	151000	56577800	9640	9640	9640	9640	0
331	20231130	150900	56577800	9640	9640	9640	9640	0
332	20231130	150800	56577800	9640	9640	9640	9640	0
333	20231130	150700	56577800	9640	9640	9640	9640	0
334	20231130	150600	56577800	9640	9640	9640	9640	3
335	20231130	150500	56548880	9640	9640	9640	9640	0
336	20231130	150400	56548880	9640	9640	9640	9640	1
337	20231130	150300	56539240	9630	9630	9630	9630	0
338	20231130	150200	56539240	9630	9630	9630	9630	0
339	20231130	150100	56539240	9630	9630	9630	9630	0
340	20231130	150000	56539240	9630	9630	9630	9630	0
341	20231130	145900	56539240	9630	9630	9630	9630	0
342	20231130	145800	56539240	9630	9630	9630	9630	0
343	20231130	145700	56539240	9630	9630	9630	9630	0
344	20231130	145600	56539240	9630	9630	9630	9630	8
345	20231130	145500	56462200	9630	9630	9630	9630	12
346	20231130	145400	56346640	9640	9640	9640	9640	0
347	20231130	145300	56346640	9640	9640	9640	9640	0
348	20231130	145200	56346640	9640	9640	9640	9640	0
349	20231130	145100	56346640	9640	9640	9640	9640	0
350	20231130	145000	56346640	9640	9640	9640	9640	0
351	20231130	144900	56346640	9640	9640	9640	9640	0
352	20231130	144800	56346640	9640	9640	9640	9640	0
353	20231130	144700	56346640	9640	9640	9640	9640	0
354	20231130	144600	56346640	9640	9640	9640	9640	0
355	20231130	144500	56346640	9640	9640	9640	9640	0
356	20231130	144400	56346640	9640	9640	9640	9640	0
357	20231130	144300	56346640	9640	9640	9640	9640	0
358	20231130	144200	56346640	9640	9640	9640	9640	10
359	20231130	144100	56250240	9620	9620	9620	9620	0
360	20231130	144000	56250240	9620	9620	9620	9620	0
361	20231130	143900	56250240	9620	9620	9620	9620	572
362	20231130	143800	50747600	9630	9630	9630	9630	11
363	20231130	143700	50641670	9640	9640	9640	9640	3
364	20231130	143600	50612750	9630	9630	9630	9630	0
365	20231130	143500	50612750	9630	9630	9630	9630	21
366	20231130	143400	50410520	9620	9620	9620	9620	0
367	20231130	143300	50410520	9620	9620	9620	9620	0
368	20231130	143200	50410520	9620	9620	9620	9620	0
369	20231130	143100	50410520	9620	9620	9620	9620	0
370	20231130	143000	50410520	9620	9620	9620	9620	0
371	20231130	142900	50410520	9620	9620	9620	9620	0
372	20231130	142800	50410520	9620	9620	9620	9620	0
373	20231130	142700	50410520	9620	9620	9620	9620	0
374	20231130	142600	50410520	9620	9620	9620	9620	0
375	20231130	142500	50410520	9620	9620	9620	9620	0
376	20231130	142400	50410520	9620	9620	9620	9620	0
377	20231130	142300	50410520	9620	9620	9620	9620	0
378	20231130	142200	50410520	9620	9620	9620	9620	17
379	20231130	142100	50246980	9620	9620	9620	9620	0
380	20231130	142000	50246980	9620	9620	9620	9620	0
381	20231130	141900	50246980	9620	9620	9620	9620	0
382	20231130	141800	50246980	9620	9620	9620	9620	0
383	20231130	141700	50246980	9620	9620	9620	9620	0
384	20231130	141600	50246980	9620	9620	9620	9620	0
385	20231130	141500	50246980	9620	9620	9620	9620	0
386	20231130	141400	50246980	9620	9620	9620	9620	2000
387	20231130	141300	31006980	9630	9630	9630	9630	0
388	20231130	141200	31006980	9630	9630	9630	9630	0
389	20231130	141100	31006980	9630	9630	9630	9630	0
390	20231130	141000	31006980	9630	9630	9630	9630	2
391	20231130	140900	30987720	9630	9630	9630	9630	12
392	20231130	140800	30872160	9640	9640	9640	9640	0
393	20231130	140700	30872160	9640	9640	9640	9640	0
394	20231130	140600	30872160	9640	9640	9640	9640	0
395	20231130	140500	30872160	9640	9640	9640	9640	0
396	20231130	140400	30872160	9640	9640	9640	9640	0
397	20231130	140300	30872160	9640	9640	9640	9640	0
398	20231130	140200	30872160	9640	9640	9640	9640	0
399	20231130	140100	30872160	9640	9640	9640	9640	0
400	20231130	140000	30872160	9640	9640	9640	9640	0
401	20231130	135900	30872160	9640	9640	9640	9640	0
402	20231130	135800	30872160	9640	9640	9640	9640	0
403	20231130	135700	30872160	9640	9640	9640	9640	0
404	20231130	135600	30872160	9640	9640	9640	9640	0
405	20231130	135500	30872160	9640	9640	9640	9640	0
406	20231130	135400	30872160	9640	9640	9640	9640	0
407	20231130	135300	30872160	9640	9640	9640	9640	6
408	20231130	135200	30814320	9640	9640	9640	9640	0
409	20231130	135100	30814320	9640	9640	9640	9640	0
410	20231130	135000	30814320	9640	9640	9640	9640	0
411	20231130	134900	30814320	9640	9640	9640	9640	0
412	20231130	134800	30814320	9640	9640	9640	9640	10
413	20231130	134700	30717920	9630	9630	9630	9630	0
414	20231130	134600	30717920	9630	9630	9630	9630	0
415	20231130	134500	30717920	9630	9630	9630	9630	0
416	20231130	134400	30717920	9630	9630	9630	9630	0
417	20231130	134300	30717920	9630	9630	9630	9630	0
418	20231130	134200	30717920	9630	9630	9630	9630	0
419	20231130	134100	30717920	9630	9630	9630	9630	0
420	20231130	134000	30717920	9630	9630	9630	9630	0
421	20231130	133900	30717920	9630	9630	9630	9630	0
422	20231130	133800	30717920	9630	9630	9630	9630	0
423	20231130	133700	30717920	9630	9630	9630	9630	0
424	20231130	133600	30717920	9630	9630	9630	9630	0
425	20231130	133500	30717920	9630	9630	9630	9630	0
426	20231130	133400	30717920	9630	9630	9630	9630	0
427	20231130	133300	30717920	9630	9630	9630	9630	0
428	20231130	133200	30717920	9630	9630	9630	9630	10
429	20231130	133100	30621620	9640	9640	9640	9640	0
430	20231130	133000	30621620	9640	9640	9640	9640	0
431	20231130	132900	30621620	9640	9640	9640	9640	0
432	20231130	132800	30621620	9640	9640	9640	9640	0
433	20231130	132700	30621620	9640	9640	9640	9640	0
434	20231130	132600	30621620	9640	9640	9640	9640	0
435	20231130	132500	30621620	9640	9640	9640	9640	0
436	20231130	132400	30621620	9640	9640	9640	9640	0
437	20231130	132300	30621620	9640	9640	9640	9640	0
438	20231130	132200	30621620	9640	9640	9640	9640	0
439	20231130	132100	30621620	9640	9640	9640	9640	0
440	20231130	132000	30621620	9640	9640	9640	9640	0
441	20231130	131900	30621620	9640	9640	9640	9640	0
442	20231130	131800	30621620	9640	9640	9640	9640	0
443	20231130	131700	30621620	9640	9640	9640	9640	0
444	20231130	131600	30621620	9640	9640	9640	9640	0
445	20231130	131500	30621620	9640	9640	9640	9640	8
446	20231130	131400	30544500	9630	9630	9630	9630	0
447	20231130	131300	30544500	9630	9630	9630	9630	0
448	20231130	131200	30544500	9630	9630	9630	9630	10
449	20231130	131100	30448200	9630	9630	9630	9630	5
450	20231130	131000	30400050	9630	9630	9630	9630	13
451	20231130	130900	30274860	9630	9630	9630	9630	162
452	20231130	130800	28714800	9640	9640	9640	9640	0
453	20231130	130700	28714800	9640	9640	9640	9640	0
454	20231130	130600	28714800	9640	9640	9640	9640	0
455	20231130	130500	28714800	9640	9640	9640	9640	0
456	20231130	130400	28714800	9640	9640	9640	9640	0
457	20231130	130300	28714800	9640	9640	9640	9640	0
458	20231130	130200	28714800	9640	9640	9640	9640	0
459	20231130	130100	28714800	9640	9640	9640	9640	0
460	20231130	130000	28714800	9640	9640	9640	9640	0
461	20231130	125900	28714800	9640	9640	9640	9640	0
462	20231130	125800	28714800	9640	9640	9640	9640	0
463	20231130	125700	28714800	9640	9640	9640	9640	0
464	20231130	125600	28714800	9640	9640	9640	9640	0
465	20231130	125500	28714800	9640	9640	9640	9640	0
466	20231130	125400	28714800	9640	9640	9640	9640	0
467	20231130	125300	28714800	9640	9640	9640	9640	0
468	20231130	125200	28714800	9640	9640	9640	9640	0
469	20231130	125100	28714800	9640	9640	9640	9640	0
470	20231130	125000	28714800	9640	9640	9640	9640	0
471	20231130	124900	28714800	9640	9640	9640	9640	0
472	20231130	124800	28714800	9640	9640	9640	9640	0
473	20231130	124700	28714800	9640	9640	9640	9640	0
474	20231130	124600	28714800	9640	9640	9640	9640	0
475	20231130	124500	28714800	9640	9640	9640	9640	0
476	20231130	124400	28714800	9640	9640	9640	9640	20
477	20231130	124300	28522000	9640	9640	9640	9640	0
478	20231130	124200	28522000	9640	9640	9640	9640	0
479	20231130	124100	28522000	9640	9640	9640	9640	0
480	20231130	124000	28522000	9640	9640	9640	9640	0
481	20231130	123900	28522000	9640	9640	9640	9640	0
482	20231130	123800	28522000	9640	9640	9640	9640	0
483	20231130	123700	28522000	9640	9640	9640	9640	0
484	20231130	123600	28522000	9640	9640	9640	9640	0
485	20231130	123500	28522000	9640	9640	9640	9640	0
486	20231130	123400	28522000	9640	9640	9640	9640	0
487	20231130	123300	28522000	9640	9640	9640	9640	122
488	20231130	123200	27345920	9640	9640	9640	9640	0
489	20231130	123100	27345920	9640	9640	9640	9640	0
490	20231130	123000	27345920	9640	9640	9640	9640	0
491	20231130	122900	27345920	9640	9640	9640	9640	0
492	20231130	122800	27345920	9640	9640	9640	9640	0
493	20231130	122700	27345920	9640	9640	9640	9640	0
494	20231130	122600	27345920	9640	9640	9640	9640	0
495	20231130	122500	27345920	9640	9640	9640	9640	0
496	20231130	122400	27345920	9640	9640	9640	9640	0
497	20231130	122300	27345920	9640	9640	9640	9640	0
498	20231130	122200	27345920	9640	9640	9640	9640	0
499	20231130	122100	27345920	9640	9640	9640	9640	0
500	20231130	122000	27345920	9640	9640	9640	9640	0
501	20231130	121900	27345920	9640	9640	9640	9640	0
502	20231130	121800	27345920	9640	9640	9640	9640	0
503	20231130	121700	27345920	9640	9640	9640	9640	3
504	20231130	121600	27317000	9650	9650	9650	9650	0
505	20231130	121500	27317000	9650	9650	9650	9650	0
506	20231130	121400	27317000	9650	9650	9650	9650	0
507	20231130	121300	27317000	9650	9650	9650	9650	0
508	20231130	121200	27317000	9650	9650	9650	9650	0
509	20231130	121100	27317000	9650	9650	9650	9650	0
510	20231130	121000	27317000	9650	9650	9650	9650	0
511	20231130	120900	27317000	9650	9650	9650	9650	0
512	20231130	120800	27317000	9650	9650	9650	9650	0
513	20231130	120700	27317000	9650	9650	9650	9650	2
514	20231130	120600	27297700	9640	9640	9640	9640	0
515	20231130	120500	27297700	9640	9640	9640	9640	0
516	20231130	120400	27297700	9640	9640	9640	9640	0
517	20231130	120300	27297700	9640	9640	9640	9640	0
518	20231130	120200	27297700	9640	9640	9640	9640	0
519	20231130	120100	27297700	9640	9640	9640	9640	0
520	20231130	120000	27297700	9640	9640	9640	9640	0
521	20231130	115900	27297700	9640	9640	9640	9640	0
522	20231130	115800	27297700	9640	9640	9640	9640	0
523	20231130	115700	27297700	9640	9640	9640	9640	0
524	20231130	115600	27297700	9640	9640	9640	9640	0
525	20231130	115500	27297700	9640	9640	9640	9640	0
526	20231130	115400	27297700	9640	9640	9640	9640	0
527	20231130	115300	27297700	9640	9640	9640	9640	0
528	20231130	115200	27297700	9640	9640	9640	9640	0
529	20231130	115100	27297700	9640	9640	9640	9640	0
530	20231130	115000	27297700	9640	9640	9640	9640	0
531	20231130	114900	27297700	9640	9640	9640	9640	0
532	20231130	114800	27297700	9640	9640	9640	9640	0
533	20231130	114700	27297700	9640	9640	9640	9640	0
534	20231130	114600	27297700	9640	9640	9640	9640	1
535	20231130	114500	27288060	9650	9650	9650	9650	0
536	20231130	114400	27288060	9650	9650	9650	9650	0
537	20231130	114300	27288060	9650	9650	9650	9650	0
538	20231130	114200	27288060	9650	9650	9650	9650	9
539	20231130	114100	27201210	9650	9650	9650	9650	0
540	20231130	114000	27201210	9650	9650	9650	9650	0
541	20231130	113900	27201210	9650	9650	9650	9650	0
542	20231130	113800	27201210	9650	9650	9650	9650	0
543	20231130	113700	27201210	9650	9650	9650	9650	0
544	20231130	113600	27201210	9650	9650	9650	9650	0
545	20231130	113500	27201210	9650	9650	9650	9650	0
546	20231130	113400	27201210	9650	9650	9650	9650	0
547	20231130	113300	27201210	9650	9650	9650	9650	248
548	20231130	113200	24808010	9640	9640	9640	9640	165
549	20231130	113100	23217410	9630	9630	9630	9630	0
550	20231130	113000	23217410	9630	9630	9630	9630	79
551	20231130	112900	22456640	9620	9620	9620	9620	0
552	20231130	112800	22456640	9620	9620	9620	9620	0
553	20231130	112700	22456640	9620	9620	9620	9620	0
554	20231130	112600	22456640	9620	9620	9620	9620	0
555	20231130	112500	22456640	9620	9620	9620	9620	0
556	20231130	112400	22456640	9620	9620	9620	9620	0
557	20231130	112300	22456640	9620	9620	9620	9620	0
558	20231130	112200	22456640	9620	9620	9620	9620	0
559	20231130	112100	22456640	9620	9620	9620	9620	0
560	20231130	112000	22456640	9620	9620	9620	9620	0
561	20231130	111900	22456640	9620	9620	9620	9620	0
562	20231130	111800	22456640	9620	9620	9620	9620	0
563	20231130	111700	22456640	9620	9620	9620	9620	0
564	20231130	111600	22456640	9620	9620	9620	9620	5
565	20231130	111500	22408540	9630	9630	9630	9630	0
566	20231130	111400	22408540	9630	9630	9630	9630	0
567	20231130	111300	22408540	9630	9630	9630	9630	0
568	20231130	111200	22408540	9630	9630	9630	9630	0
569	20231130	111100	22408540	9630	9630	9630	9630	0
570	20231130	111000	22408540	9630	9630	9630	9630	0
571	20231130	110900	22408540	9630	9630	9630	9630	0
572	20231130	110800	22408540	9630	9630	9630	9630	1
573	20231130	110700	22398910	9630	9630	9630	9630	0
574	20231130	110600	22398910	9630	9630	9630	9630	0
575	20231130	110500	22398910	9630	9630	9630	9630	0
576	20231130	110400	22398910	9630	9630	9630	9630	0
577	20231130	110300	22398910	9630	9630	9630	9630	0
578	20231130	110200	22398910	9630	9630	9630	9630	0
579	20231130	110100	22398910	9630	9630	9630	9630	1
580	20231130	110000	22389280	9630	9630	9630	9630	0
581	20231130	105900	22389280	9630	9630	9630	9630	0
582	20231130	105800	22389280	9630	9630	9630	9630	0
583	20231130	105700	22389280	9630	9630	9630	9630	0
584	20231130	105600	22389280	9630	9630	9630	9630	0
585	20231130	105500	22389280	9630	9630	9630	9630	0
586	20231130	105400	22389280	9630	9630	9630	9630	0
587	20231130	105300	22389280	9630	9630	9630	9630	0
588	20231130	105200	22389280	9630	9630	9630	9630	0
589	20231130	105100	22389280	9630	9630	9630	9630	0
590	20231130	105000	22389280	9630	9630	9630	9630	0
591	20231130	104900	22389280	9630	9630	9630	9630	0
592	20231130	104800	22389280	9630	9630	9630	9630	0
593	20231130	104700	22389280	9630	9630	9630	9630	105
594	20231130	104600	21378130	9630	9630	9630	9630	110
595	20231130	104500	20318830	9630	9630	9630	9630	0
596	20231130	104400	20318830	9630	9630	9630	9630	5
597	20231130	104300	20270680	9630	9630	9630	9630	1
598	20231130	104200	20261050	9630	9630	9630	9630	1
599	20231130	104100	20251420	9630	9630	9630	9630	0
600	20231130	104000	20251420	9630	9630	9630	9630	97
601	20231130	103900	19317310	9620	9620	9620	9620	0
602	20231130	103800	19317310	9620	9620	9620	9620	1
603	20231130	103700	19307690	9630	9630	9630	9630	0
604	20231130	103600	19307690	9630	9630	9630	9630	0
605	20231130	103500	19307690	9630	9630	9630	9630	0
606	20231130	103400	19307690	9630	9630	9630	9630	0
607	20231130	103300	19307690	9630	9630	9630	9630	1
608	20231130	103200	19298060	9630	9630	9630	9630	0
609	20231130	103100	19298060	9630	9640	9640	9630	100
610	20231130	103000	18334120	9640	9640	9640	9640	0
611	20231130	102900	18334120	9640	9640	9640	9640	0
612	20231130	102800	18334120	9640	9640	9640	9640	0
613	20231130	102700	18334120	9640	9640	9640	9640	0
614	20231130	102600	18334120	9640	9640	9640	9640	10
615	20231130	102500	18237720	9640	9640	9640	9640	0
616	20231130	102400	18237720	9640	9640	9640	9640	0
617	20231130	102300	18237720	9640	9640	9640	9640	0
618	20231130	102200	18237720	9640	9640	9640	9640	0
619	20231130	102100	18237720	9640	9640	9640	9640	41
620	20231130	102000	17842480	9650	9650	9650	9650	1
621	20231130	101900	17832830	9640	9640	9640	9640	0
622	20231130	101800	17832830	9640	9640	9640	9640	0
623	20231130	101700	17832830	9640	9640	9640	9640	0
624	20231130	101600	17832830	9640	9640	9640	9640	0
625	20231130	101500	17832830	9640	9640	9640	9640	0
626	20231130	101400	17832830	9640	9640	9640	9640	0
627	20231130	101300	17832830	9640	9640	9640	9640	0
628	20231130	101200	17832830	9640	9640	9640	9640	0
629	20231130	101100	17832830	9640	9640	9640	9640	0
630	20231130	101000	17832830	9640	9640	9640	9640	3
631	20231130	100900	17803910	9640	9640	9640	9640	0
632	20231130	100800	17803910	9640	9640	9640	9640	0
633	20231130	100700	17803910	9640	9640	9640	9640	63
634	20231130	100600	17196590	9640	9640	9640	9640	0
635	20231130	100500	17196590	9640	9640	9640	9640	0
636	20231130	100400	17196590	9640	9640	9640	9640	1
637	20231130	100300	17186950	9640	9640	9640	9640	0
638	20231130	100200	17186950	9640	9640	9640	9640	0
639	20231130	100100	17186950	9640	9640	9640	9640	2
640	20231130	100000	17167670	9640	9640	9640	9640	0
641	20231130	095900	17167670	9640	9640	9640	9640	1
642	20231130	095800	17158030	9600	9630	9630	9600	1003
643	20231130	095700	7525710	9630	9630	9630	9630	7
644	20231130	095600	7458300	9640	9640	9640	9640	0
645	20231130	095500	7458300	9640	9640	9640	9640	11
646	20231130	095400	7352260	9640	9640	9640	9640	0
647	20231130	095300	7352260	9640	9640	9640	9640	0
648	20231130	095200	7352260	9640	9640	9640	9640	4
649	20231130	095100	7313700	9630	9630	9630	9630	0
650	20231130	095000	7313700	9630	9630	9630	9630	0
651	20231130	094900	7313700	9630	9630	9630	9630	73
652	20231130	094800	6610710	9630	9630	9630	9630	0
653	20231130	094700	6610710	9630	9630	9630	9630	0
654	20231130	094600	6610710	9630	9630	9630	9630	16
655	20231130	094500	6456630	9630	9630	9630	9630	0
656	20231130	094400	6456630	9630	9630	9630	9630	0
657	20231130	094300	6456630	9630	9630	9630	9630	0
658	20231130	094200	6456630	9630	9630	9630	9630	0
659	20231130	094100	6456630	9630	9630	9630	9630	0
660	20231130	094000	6456630	9630	9630	9630	9630	0
661	20231130	093900	6456630	9630	9630	9630	9630	3
662	20231130	093800	6427740	9630	9630	9630	9630	5
663	20231130	093700	6379590	9630	9630	9630	9630	18
664	20231130	093600	6206250	9630	9630	9630	9630	1
665	20231130	093500	6196620	9630	9630	9630	9630	0
666	20231130	093400	6196620	9630	9630	9630	9630	0
667	20231130	093300	6196620	9630	9630	9630	9630	0
668	20231130	093200	6196620	9630	9630	9630	9630	1
669	20231130	093100	6186990	9630	9630	9630	9630	1
670	20231130	093000	6177360	9600	9600	9600	9600	0
671	20231130	092900	6177360	9600	9630	9630	9600	501
672	20231130	092800	1366660	9620	9620	9620	9620	0
673	20231130	092700	1366660	9620	9620	9620	9620	50
674	20231130	092600	885660	9630	9630	9630	9630	0
675	20231130	092500	885660	9630	9630	9630	9630	0
676	20231130	092400	885660	9630	9630	9630	9630	0
677	20231130	092300	885660	9630	9630	9630	9630	0
678	20231130	092200	885660	9630	9630	9630	9630	0
679	20231130	092100	885660	9630	9630	9630	9630	0
680	20231130	092000	885660	9630	9630	9630	9630	1
681	20231130	091900	876030	9640	9640	9640	9640	0
682	20231130	091800	876030	9640	9640	9640	9640	1
683	20231130	091700	866390	9600	9600	9600	9600	0
684	20231130	091600	866390	9600	9600	9600	9600	0
685	20231130	091500	866390	9600	9600	9600	9600	0
686	20231130	091400	866390	9600	9630	9630	9600	50
687	20231130	091300	385700	9640	9640	9640	9640	0
688	20231130	091200	385700	9640	9640	9640	9640	0
689	20231130	091100	385700	9640	9640	9640	9640	0
690	20231130	091000	385700	9640	9640	9640	9640	12
691	20231130	090900	270020	9640	9640	9640	9640	0
692	20231130	090800	270020	9640	9640	9640	9640	18
693	20231130	090700	96500	9650	9650	9650	9650	0
694	20231130	090600	96500	9650	9650	9650	9650	0
695	20231130	090500	96500	9650	9650	9650	9650	2
696	20231130	090400	77200	9650	9650	9650	9650	0
697	20231130	090300	77200	9650	9650	9650	9650	0
698	20231130	090200	77200	9650	9650	9650	9650	0
699	20231130	090100	77200	9650	9650	9650	9650	0
700	20231130	090000	77200	9650	9650	9650	9650	8