KissMeData/046440/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192600	504479010	5360	5360	5360	5360	3949
3	20231130	192500	504479010	5360	5360	5360	5360	0
4	20231130	192400	504479010	5360	5360	5360	5360	0
5	20231130	192300	504479010	5360	5360	5360	5360	0
6	20231130	192200	504479010	5360	5360	5360	5360	0
7	20231130	192100	504479010	5360	5360	5360	5360	0
8	20231130	192000	504479010	5360	5360	5360	5360	0
9	20231130	191900	504479010	5360	5360	5360	5360	0
10	20231130	191800	504479010	5360	5360	5360	5360	0
11	20231130	191700	504479010	5360	5360	5360	5360	0
12	20231130	191600	504479010	5360	5360	5360	5360	0
13	20231130	191500	504479010	5360	5360	5360	5360	0
14	20231130	191400	504479010	5360	5360	5360	5360	0
15	20231130	191300	504479010	5360	5360	5360	5360	0
16	20231130	191200	504479010	5360	5360	5360	5360	0
17	20231130	191100	504479010	5360	5360	5360	5360	0
18	20231130	191000	504479010	5360	5360	5360	5360	0
19	20231130	190900	504479010	5360	5360	5360	5360	0
20	20231130	190800	504479010	5360	5360	5360	5360	0
21	20231130	190700	504479010	5360	5360	5360	5360	0
22	20231130	190600	504479010	5360	5360	5360	5360	0
23	20231130	190500	504479010	5360	5360	5360	5360	0
24	20231130	190400	504479010	5360	5360	5360	5360	0
25	20231130	190300	504479010	5360	5360	5360	5360	0
26	20231130	190200	504479010	5360	5360	5360	5360	0
27	20231130	190100	504479010	5360	5360	5360	5360	0
28	20231130	190000	504479010	5360	5360	5360	5360	0
29	20231130	185900	504479010	5360	5360	5360	5360	0
30	20231130	185800	504479010	5360	5360	5360	5360	0
31	20231130	185700	504479010	5360	5360	5360	5360	0
32	20231130	185600	504479010	5360	5360	5360	5360	3949
33	20231130	185500	504479010	5360	5360	5360	5360	0
34	20231130	185400	504479010	5360	5360	5360	5360	0
35	20231130	185300	504479010	5360	5360	5360	5360	0
36	20231130	185200	504479010	5360	5360	5360	5360	0
37	20231130	185100	504479010	5360	5360	5360	5360	0
38	20231130	185000	504479010	5360	5360	5360	5360	0
39	20231130	184900	504479010	5360	5360	5360	5360	0
40	20231130	184800	504479010	5360	5360	5360	5360	0
41	20231130	184700	504479010	5360	5360	5360	5360	0
42	20231130	184600	504479010	5360	5360	5360	5360	0
43	20231130	184500	504479010	5360	5360	5360	5360	0
44	20231130	184400	504479010	5360	5360	5360	5360	0
45	20231130	184300	504479010	5360	5360	5360	5360	0
46	20231130	184200	504479010	5360	5360	5360	5360	0
47	20231130	184100	504479010	5360	5360	5360	5360	0
48	20231130	184000	504479010	5360	5360	5360	5360	0
49	20231130	183900	504479010	5360	5360	5360	5360	0
50	20231130	183800	504479010	5360	5360	5360	5360	0
51	20231130	183700	504479010	5360	5360	5360	5360	0
52	20231130	183600	504479010	5360	5360	5360	5360	0
53	20231130	183500	504479010	5360	5360	5360	5360	0
54	20231130	183400	504479010	5360	5360	5360	5360	0
55	20231130	183300	504479010	5360	5360	5360	5360	0
56	20231130	183200	504479010	5360	5360	5360	5360	0
57	20231130	183100	504479010	5360	5360	5360	5360	0
58	20231130	183000	504479010	5360	5360	5360	5360	0
59	20231130	182900	504479010	5360	5360	5360	5360	0
60	20231130	182800	504479010	5360	5360	5360	5360	0
61	20231130	182700	504479010	5360	5360	5360	5360	0
62	20231130	182600	504479010	5360	5360	5360	5360	3949
63	20231130	182500	504479010	5360	5360	5360	5360	0
64	20231130	182400	504479010	5360	5360	5360	5360	0
65	20231130	182300	504479010	5360	5360	5360	5360	0
66	20231130	182200	504479010	5360	5360	5360	5360	0
67	20231130	182100	504479010	5360	5360	5360	5360	0
68	20231130	182000	504479010	5360	5360	5360	5360	0
69	20231130	181900	504479010	5360	5360	5360	5360	0
70	20231130	181800	504479010	5360	5360	5360	5360	0
71	20231130	181700	504479010	5360	5360	5360	5360	0
72	20231130	181600	504479010	5360	5360	5360	5360	0
73	20231130	181500	504479010	5360	5360	5360	5360	0
74	20231130	181400	504479010	5360	5360	5360	5360	0
75	20231130	181300	504479010	5360	5360	5360	5360	0
76	20231130	181200	504479010	5360	5360	5360	5360	0
77	20231130	181100	504479010	5360	5360	5360	5360	0
78	20231130	181000	504479010	5360	5360	5360	5360	0
79	20231130	180900	504479010	5360	5360	5360	5360	0
80	20231130	180800	504479010	5360	5360	5360	5360	0
81	20231130	180700	504479010	5360	5360	5360	5360	0
82	20231130	180600	504479010	5360	5360	5360	5360	0
83	20231130	180500	504479010	5360	5360	5360	5360	0
84	20231130	180400	504479010	5360	5360	5360	5360	0
85	20231130	180300	504479010	5360	5360	5360	5360	0
86	20231130	180200	504479010	5360	5360	5360	5360	0
87	20231130	180100	504479010	5360	5360	5360	5360	0
88	20231130	180000	504479010	5360	5360	5360	5360	0
89	20231130	175900	504479010	5360	5360	5360	5360	0
90	20231130	175800	504479010	5360	5360	5360	5360	0
91	20231130	175700	504479010	5360	5360	5360	5360	0
92	20231130	175600	504479010	5360	5360	5360	5360	3949
93	20231130	175500	504479010	5360	5360	5360	5360	0
94	20231130	175400	504479010	5360	5360	5360	5360	0
95	20231130	175300	504479010	5360	5360	5360	5360	0
96	20231130	175200	504479010	5360	5360	5360	5360	0
97	20231130	175100	504479010	5360	5360	5360	5360	0
98	20231130	175000	504479010	5360	5360	5360	5360	0
99	20231130	174900	504479010	5360	5360	5360	5360	0
100	20231130	174800	504479010	5360	5360	5360	5360	0
101	20231130	174700	504479010	5360	5360	5360	5360	0
102	20231130	174600	504479010	5360	5360	5360	5360	0
103	20231130	174500	504479010	5360	5360	5360	5360	0
104	20231130	174400	504479010	5360	5360	5360	5360	0
105	20231130	174300	504479010	5360	5360	5360	5360	0
106	20231130	174200	504479010	5360	5360	5360	5360	0
107	20231130	174100	504479010	5360	5360	5360	5360	0
108	20231130	174000	504479010	5360	5360	5360	5360	0
109	20231130	173900	504479010	5360	5360	5360	5360	0
110	20231130	173800	504479010	5360	5360	5360	5360	0
111	20231130	173700	504479010	5360	5360	5360	5360	0
112	20231130	173600	504479010	5360	5360	5360	5360	0
113	20231130	173500	504479010	5360	5360	5360	5360	0
114	20231130	173400	504479010	5360	5360	5360	5360	0
115	20231130	173300	504479010	5360	5360	5360	5360	0
116	20231130	173200	504479010	5360	5360	5360	5360	0
117	20231130	173100	504479010	5360	5360	5360	5360	0
118	20231130	173000	504479010	5360	5360	5360	5360	0
119	20231130	172900	504479010	5360	5360	5360	5360	0
120	20231130	172800	504479010	5360	5360	5360	5360	0
121	20231130	172700	504479010	5360	5360	5360	5360	0
122	20231130	172600	504479010	5360	5360	5360	5360	3949
123	20231130	172500	504479010	5360	5360	5360	5360	0
124	20231130	172400	504479010	5360	5360	5360	5360	0
125	20231130	172300	504479010	5360	5360	5360	5360	0
126	20231130	172200	504479010	5360	5360	5360	5360	0
127	20231130	172100	504479010	5360	5360	5360	5360	0
128	20231130	172000	504479010	5360	5360	5360	5360	0
129	20231130	171900	504479010	5360	5360	5360	5360	0
130	20231130	171800	504479010	5360	5360	5360	5360	0
131	20231130	171700	504479010	5360	5360	5360	5360	0
132	20231130	171600	504479010	5360	5360	5360	5360	0
133	20231130	171500	504479010	5360	5360	5360	5360	0
134	20231130	171400	504479010	5360	5360	5360	5360	0
135	20231130	171300	504479010	5360	5360	5360	5360	0
136	20231130	171200	504479010	5360	5360	5360	5360	0
137	20231130	171100	504479010	5360	5360	5360	5360	0
138	20231130	171000	504479010	5360	5360	5360	5360	0
139	20231130	170900	504479010	5360	5360	5360	5360	0
140	20231130	170800	504479010	5360	5360	5360	5360	0
141	20231130	170700	504479010	5360	5360	5360	5360	0
142	20231130	170600	504479010	5360	5360	5360	5360	0
143	20231130	170500	504479010	5360	5360	5360	5360	0
144	20231130	170400	504479010	5360	5360	5360	5360	0
145	20231130	170300	504479010	5360	5360	5360	5360	0
146	20231130	170200	504479010	5360	5360	5360	5360	0
147	20231130	170100	504479010	5360	5360	5360	5360	0
148	20231130	170000	504479010	5360	5360	5360	5360	0
149	20231130	165900	504479010	5360	5360	5360	5360	0
150	20231130	165800	504479010	5360	5360	5360	5360	0
151	20231130	165700	504479010	5360	5360	5360	5360	0
152	20231130	165600	504479010	5360	5360	5360	5360	3949
153	20231130	165500	504479010	5360	5360	5360	5360	0
154	20231130	165400	504479010	5360	5360	5360	5360	0
155	20231130	165300	504479010	5360	5360	5360	5360	0
156	20231130	165200	504479010	5360	5360	5360	5360	0
157	20231130	165100	504479010	5360	5360	5360	5360	0
158	20231130	165000	504479010	5360	5360	5360	5360	0
159	20231130	164900	504479010	5360	5360	5360	5360	0
160	20231130	164800	504479010	5360	5360	5360	5360	0
161	20231130	164700	504479010	5360	5360	5360	5360	0
162	20231130	164600	504479010	5360	5360	5360	5360	0
163	20231130	164500	504479010	5360	5360	5360	5360	0
164	20231130	164400	504479010	5360	5360	5360	5360	0
165	20231130	164300	504479010	5360	5360	5360	5360	0
166	20231130	164200	504479010	5360	5360	5360	5360	0
167	20231130	164100	504479010	5360	5360	5360	5360	0
168	20231130	164000	504479010	5360	5360	5360	5360	0
169	20231130	163900	504479010	5360	5360	5360	5360	0
170	20231130	163800	504479010	5360	5360	5360	5360	0
171	20231130	163700	504479010	5360	5360	5360	5360	0
172	20231130	163600	504479010	5360	5360	5360	5360	0
173	20231130	163500	504479010	5360	5360	5360	5360	0
174	20231130	163400	504479010	5360	5360	5360	5360	0
175	20231130	163300	504479010	5360	5360	5360	5360	0
176	20231130	163200	504479010	5360	5360	5360	5360	0
177	20231130	163100	504479010	5360	5360	5360	5360	0
178	20231130	163000	504479010	5360	5360	5360	5360	0
179	20231130	162900	504479010	5360	5360	5360	5360	0
180	20231130	162800	504479010	5360	5360	5360	5360	0
181	20231130	162700	504479010	5360	5360	5360	5360	0
182	20231130	162600	504479010	5360	5360	5360	5360	3949
183	20231130	162500	504479010	5360	5360	5360	5360	0
184	20231130	162400	504479010	5360	5360	5360	5360	0
185	20231130	162300	504479010	5360	5360	5360	5360	0
186	20231130	162200	504479010	5360	5360	5360	5360	0
187	20231130	162100	504479010	5360	5360	5360	5360	0
188	20231130	162000	504479010	5360	5360	5360	5360	0
189	20231130	161900	504479010	5360	5360	5360	5360	0
190	20231130	161800	504479010	5360	5360	5360	5360	0
191	20231130	161700	504479010	5360	5360	5360	5360	0
192	20231130	161600	504479010	5360	5360	5360	5360	0
193	20231130	161500	504479010	5360	5360	5360	5360	0
194	20231130	161400	504479010	5360	5360	5360	5360	0
195	20231130	161300	504479010	5360	5360	5360	5360	0
196	20231130	161200	504479010	5360	5360	5360	5360	0
197	20231130	161100	504479010	5360	5360	5360	5360	0
198	20231130	161000	504479010	5360	5360	5360	5360	0
199	20231130	160900	504479010	5360	5360	5360	5360	0
200	20231130	160800	504479010	5360	5360	5360	5360	0
201	20231130	160700	504479010	5360	5360	5360	5360	0
202	20231130	160600	504479010	5360	5360	5360	5360	0
203	20231130	160500	504479010	5360	5360	5360	5360	0
204	20231130	160400	504479010	5360	5360	5360	5360	0
205	20231130	160300	504479010	5360	5360	5360	5360	0
206	20231130	160200	504479010	5360	5360	5360	5360	0
207	20231130	160100	504479010	5360	5360	5360	5360	0
208	20231130	160000	504479010	5360	5360	5360	5360	0
209	20231130	155900	504479010	5360	5360	5360	5360	0
210	20231130	155800	504479010	5360	5360	5360	5360	0
211	20231130	155700	504479010	5360	5360	5360	5360	0
212	20231130	155600	504479010	5360	5360	5360	5360	3949
213	20231130	155500	504479010	5360	5360	5360	5360	0
214	20231130	155400	504479010	5360	5360	5360	5360	0
215	20231130	155300	504479010	5360	5360	5360	5360	0
216	20231130	155200	504479010	5360	5360	5360	5360	0
217	20231130	155100	504479010	5360	5360	5360	5360	0
218	20231130	155000	504479010	5360	5360	5360	5360	0
219	20231130	154900	504479010	5360	5360	5360	5360	0
220	20231130	154800	504479010	5360	5360	5360	5360	0
221	20231130	154700	504479010	5360	5360	5360	5360	0
222	20231130	154600	504479010	5360	5360	5360	5360	0
223	20231130	154500	504479010	5360	5360	5360	5360	0
224	20231130	154400	504479010	5360	5360	5360	5360	0
225	20231130	154300	504479010	5360	5360	5360	5360	0
226	20231130	154200	504479010	5360	5360	5360	5360	0
227	20231130	154100	504479010	5360	5360	5360	5360	0
228	20231130	154000	504479010	5360	5360	5360	5360	0
229	20231130	153900	504479010	5360	5360	5360	5360	0
230	20231130	153800	504479010	5360	5360	5360	5360	0
231	20231130	153700	504479010	5360	5360	5360	5360	0
232	20231130	153600	504479010	5360	5360	5360	5360	0
233	20231130	153500	504479010	5360	5360	5360	5360	0
234	20231130	153400	504479010	5360	5360	5360	5360	0
235	20231130	153300	504479010	5360	5360	5360	5360	0
236	20231130	153200	504479010	5360	5360	5360	5360	0
237	20231130	153100	504479010	5360	5360	5360	5360	0
238	20231130	153000	504479010	5360	5360	5360	5360	3949
239	20231130	152900	483312370	5320	5320	5320	5320	0
240	20231130	152800	483312370	5320	5320	5320	5320	0
241	20231130	152700	483312370	5320	5320	5320	5320	0
242	20231130	152600	483312370	5320	5320	5320	5320	0
243	20231130	152500	483312370	5320	5320	5320	5320	0
244	20231130	152400	483312370	5320	5320	5320	5320	0
245	20231130	152300	483312370	5320	5320	5320	5320	0
246	20231130	152200	483312370	5320	5320	5320	5320	0
247	20231130	152100	483312370	5320	5320	5320	5320	0
248	20231130	152000	483312370	5320	5320	5320	5320	0
249	20231130	151900	483312370	5320	5360	5360	5320	827
250	20231130	151800	478906820	5360	5350	5360	5350	264
251	20231130	151700	477492340	5350	5340	5350	5340	131
252	20231130	151600	476791740	5350	5350	5350	5350	4
253	20231130	151500	476770340	5350	5350	5350	5350	796
254	20231130	151400	472511740	5350	5360	5360	5350	275
255	20231130	151300	471038950	5350	5350	5350	5350	21
256	20231130	151200	470926600	5350	5350	5360	5350	226
257	20231130	151100	469717490	5350	5350	5360	5350	180
258	20231130	151000	468754480	5360	5360	5360	5360	0
259	20231130	150900	468754480	5360	5360	5370	5360	175
260	20231130	150800	467816470	5360	5360	5360	5360	106
261	20231130	150700	467248310	5370	5360	5370	5360	51
262	20231130	150600	466974940	5370	5370	5370	5370	8
263	20231130	150500	466931980	5370	5380	5380	5370	815
264	20231130	150400	462554930	5380	5380	5390	5370	2787
265	20231130	150300	447548990	5370	5380	5380	5370	178
266	20231130	150200	446593120	5380	5360	5380	5350	189
267	20231130	150100	445581260	5360	5380	5380	5360	1085
268	20231130	150000	439763640	5360	5370	5400	5350	10456
269	20231130	145900	383503670	5370	5380	5380	5360	495
270	20231130	145800	380846150	5370	5350	5380	5350	7598
271	20231130	145700	340068830	5350	5340	5350	5340	3708
272	20231130	145600	320265050	5330	5320	5330	5320	2743
273	20231130	145500	305656190	5330	5330	5330	5330	1236
274	20231130	145400	299068310	5320	5320	5320	5320	1531
275	20231130	145300	290923390	5320	5310	5320	5310	6916
276	20231130	145200	254192700	5300	5300	5300	5300	5224
277	20231130	145100	226505500	5290	5290	5290	5290	0
278	20231130	145000	226505500	5290	5290	5290	5290	1102
279	20231130	144900	220675920	5290	5290	5290	5290	1
280	20231130	144800	220670630	5280	5290	5290	5280	430
281	20231130	144700	218395980	5290	5290	5290	5290	159
282	20231130	144600	217554870	5280	5280	5280	5280	800
283	20231130	144500	213330870	5290	5290	5290	5290	123
284	20231130	144400	212680200	5290	5280	5290	5280	110
285	20231130	144300	212098400	5280	5280	5280	5280	90
286	20231130	144200	211623200	5290	5290	5290	5290	241
287	20231130	144100	210348310	5300	5300	5300	5300	51
288	20231130	144000	210078010	5300	5300	5300	5300	6
289	20231130	143900	210046210	5300	5300	5300	5300	0
290	20231130	143800	210046210	5300	5300	5300	5300	0
291	20231130	143700	210046210	5300	5300	5300	5300	0
292	20231130	143600	210046210	5300	5300	5300	5300	1
293	20231130	143500	210040910	5300	5300	5300	5300	0
294	20231130	143400	210040910	5300	5300	5300	5300	0
295	20231130	143300	210040910	5300	5300	5300	5300	0
296	20231130	143200	210040910	5300	5290	5300	5290	1326
297	20231130	143100	203026360	5290	5290	5290	5290	435
298	20231130	143000	200725210	5290	5290	5290	5290	0
299	20231130	142900	200725210	5290	5290	5290	5290	0
300	20231130	142800	200725210	5290	5290	5290	5290	320
301	20231130	142700	199032410	5300	5300	5300	5300	0
302	20231130	142600	199032410	5300	5300	5300	5300	248
303	20231130	142500	197718010	5310	5310	5310	5310	0
304	20231130	142400	197718010	5310	5310	5310	5310	0
305	20231130	142300	197718010	5310	5310	5310	5310	1
306	20231130	142200	197712700	5300	5300	5300	5300	10
307	20231130	142100	197659700	5310	5310	5310	5310	0
308	20231130	142000	197659700	5310	5310	5310	5310	0
309	20231130	141900	197659700	5310	5310	5310	5310	1
310	20231130	141800	197654390	5290	5310	5310	5290	307
311	20231130	141700	196028500	5310	5300	5310	5300	6
312	20231130	141600	195996690	5290	5290	5290	5290	0
313	20231130	141500	195996690	5290	5290	5290	5290	597
314	20231130	141400	192838560	5290	5300	5300	5290	854
315	20231130	141300	188314440	5310	5310	5310	5310	0
316	20231130	141200	188314440	5310	5310	5310	5310	271
317	20231130	141100	186875430	5320	5320	5320	5310	77
318	20231130	141000	186466540	5310	5320	5320	5310	23
319	20231130	140900	186344210	5320	5310	5320	5310	783
320	20231130	140800	182185990	5310	5310	5310	5310	0
321	20231130	140700	182185990	5310	5310	5310	5310	0
322	20231130	140600	182185990	5310	5310	5310	5310	1
323	20231130	140500	182180680	5300	5300	5300	5300	0
324	20231130	140400	182180680	5300	5300	5300	5300	10
325	20231130	140300	182127680	5300	5300	5300	5300	0
326	20231130	140200	182127680	5300	5310	5310	5300	95
327	20231130	140100	181623240	5310	5310	5310	5310	57
328	20231130	140000	181320570	5310	5310	5310	5310	0
329	20231130	135900	181320570	5310	5310	5310	5310	200
330	20231130	135800	180258570	5310	5310	5310	5310	0
331	20231130	135700	180258570	5310	5310	5310	5310	49
332	20231130	135600	179998380	5300	5300	5300	5300	40
333	20231130	135500	179786380	5310	5310	5310	5310	10
334	20231130	135400	179733280	5310	5310	5310	5300	67
335	20231130	135300	179377650	5310	5310	5310	5310	94
336	20231130	135200	178878510	5310	5310	5310	5310	0
337	20231130	135100	178878510	5310	5310	5310	5310	56
338	20231130	135000	178581150	5310	5310	5310	5310	1
339	20231130	134900	178575840	5300	5300	5300	5300	1
340	20231130	134800	178570540	5310	5300	5310	5300	245
341	20231130	134700	177271480	5310	5310	5310	5310	1
342	20231130	134600	177266170	5290	5290	5290	5290	93
343	20231130	134500	176774200	5290	5300	5300	5290	1133
344	20231130	134400	170780350	5310	5310	5310	5310	58
345	20231130	134300	170472370	5310	5300	5310	5300	441
346	20231130	134200	168134410	5310	5310	5310	5310	0
347	20231130	134100	168134410	5310	5310	5310	5310	10
348	20231130	134000	168081310	5310	5310	5310	5310	0
349	20231130	133900	168081310	5310	5310	5310	5310	0
350	20231130	133800	168081310	5310	5300	5310	5300	290
351	20231130	133700	166543370	5320	5320	5320	5320	1
352	20231130	133600	166538050	5300	5310	5310	5300	20
353	20231130	133500	166432020	5310	5310	5310	5310	20
354	20231130	133400	166325820	5320	5320	5320	5320	0
355	20231130	133300	166325820	5320	5310	5320	5290	561
356	20231130	133200	163347520	5310	5300	5310	5300	11
357	20231130	133100	163289210	5300	5300	5300	5300	0
358	20231130	133000	163289210	5300	5300	5300	5300	148
359	20231130	132900	162504810	5310	5310	5310	5310	0
360	20231130	132800	162504810	5310	5310	5310	5310	22
361	20231130	132700	162387990	5310	5310	5310	5310	0
362	20231130	132600	162387990	5310	5310	5310	5310	102
363	20231130	132500	161846370	5310	5310	5310	5310	0
364	20231130	132400	161846370	5310	5310	5310	5310	60
365	20231130	132300	161527770	5310	5310	5310	5310	0
366	20231130	132200	161527770	5310	5310	5310	5310	3
367	20231130	132100	161511840	5300	5300	5300	5300	0
368	20231130	132000	161511840	5300	5300	5300	5300	18
369	20231130	131900	161416440	5310	5310	5310	5310	0
370	20231130	131800	161416440	5310	5310	5310	5310	55
371	20231130	131700	161124390	5310	5310	5310	5310	26
372	20231130	131600	160986330	5310	5310	5310	5310	1
373	20231130	131500	160981020	5300	5300	5300	5300	0
374	20231130	131400	160981020	5300	5300	5300	5300	1
375	20231130	131300	160975720	5310	5310	5310	5310	0
376	20231130	131200	160975720	5310	5310	5310	5310	0
377	20231130	131100	160975720	5310	5310	5310	5310	1
378	20231130	131000	160970410	5300	5300	5300	5300	659
379	20231130	130900	157477710	5320	5320	5320	5320	0
380	20231130	130800	157477710	5320	5310	5320	5310	2
381	20231130	130700	157467080	5310	5310	5310	5310	0
382	20231130	130600	157467080	5310	5310	5310	5310	0
383	20231130	130500	157467080	5310	5310	5310	5310	0
384	20231130	130400	157467080	5310	5310	5310	5310	0
385	20231130	130300	157467080	5310	5310	5310	5310	32
386	20231130	130200	157297160	5320	5320	5320	5320	20
387	20231130	130100	157190760	5320	5320	5320	5320	1
388	20231130	130000	157185440	5310	5310	5310	5310	115
389	20231130	125900	156574790	5310	5310	5310	5310	45
390	20231130	125800	156335840	5310	5310	5310	5310	0
391	20231130	125700	156335840	5310	5310	5310	5310	0
392	20231130	125600	156335840	5310	5310	5310	5310	23
393	20231130	125500	156213710	5320	5320	5320	5320	0
394	20231130	125400	156213710	5320	5320	5320	5320	0
395	20231130	125300	156213710	5320	5320	5320	5320	0
396	20231130	125200	156213710	5320	5320	5320	5320	0
397	20231130	125100	156213710	5320	5320	5320	5320	0
398	20231130	125000	156213710	5320	5320	5320	5320	0
399	20231130	124900	156213710	5320	5320	5320	5320	2174
400	20231130	124800	144648030	5320	5320	5320	5320	1189
401	20231130	124700	138322550	5320	5320	5320	5320	0
402	20231130	124600	138322550	5320	5320	5320	5320	0
403	20231130	124500	138322550	5320	5300	5320	5300	101
404	20231130	124400	137787230	5330	5330	5330	5330	0
405	20231130	124300	137787230	5330	5330	5330	5330	1
406	20231130	124200	137781900	5330	5330	5330	5330	1
407	20231130	124100	137776570	5330	5310	5330	5300	1397
408	20231130	124000	130370890	5320	5330	5330	5320	109
409	20231130	123900	129790990	5330	5330	5330	5330	1
410	20231130	123800	129785660	5320	5310	5330	5310	2012
411	20231130	123700	119081520	5320	5310	5320	5310	2018
412	20231130	123600	108362720	5310	5310	5310	5300	111
413	20231130	123500	107773410	5300	5310	5310	5300	45
414	20231130	123400	107534510	5310	5310	5310	5310	0
415	20231130	123300	107534510	5310	5310	5310	5310	0
416	20231130	123200	107534510	5310	5310	5310	5310	0
417	20231130	123100	107534510	5310	5310	5310	5310	0
418	20231130	123000	107534510	5310	5310	5310	5310	448
419	20231130	122900	105155630	5310	5310	5310	5310	300
420	20231130	122800	103562630	5290	5290	5290	5290	0
421	20231130	122700	103562630	5290	5290	5290	5290	0
422	20231130	122600	103562630	5290	5290	5290	5290	0
423	20231130	122500	103562630	5290	5290	5290	5290	0
424	20231130	122400	103562630	5290	5310	5310	5290	253
425	20231130	122300	102221350	5310	5310	5310	5310	469
426	20231130	122200	99730960	5310	5310	5310	5310	349
427	20231130	122100	97877770	5300	5300	5300	5300	0
428	20231130	122000	97877770	5300	5300	5300	5300	0
429	20231130	121900	97877770	5300	5300	5300	5300	96
430	20231130	121800	97368970	5300	5300	5300	5300	0
431	20231130	121700	97368970	5300	5300	5300	5300	6
432	20231130	121600	97337170	5290	5290	5290	5290	1
433	20231130	121500	97331880	5310	5310	5310	5310	0
434	20231130	121400	97331880	5310	5310	5310	5310	0
435	20231130	121300	97331880	5310	5310	5310	5310	0
436	20231130	121200	97331880	5310	5310	5310	5310	0
437	20231130	121100	97331880	5310	5310	5310	5310	0
438	20231130	121000	97331880	5310	5310	5310	5310	0
439	20231130	120900	97331880	5310	5310	5310	5310	0
440	20231130	120800	97331880	5310	5310	5310	5310	0
441	20231130	120700	97331880	5310	5310	5310	5310	0
442	20231130	120600	97331880	5310	5290	5310	5290	2735
443	20231130	120500	82844640	5290	5290	5290	5290	0
444	20231130	120400	82844640	5290	5290	5290	5290	49
445	20231130	120300	82585430	5290	5290	5290	5290	0
446	20231130	120200	82585430	5290	5290	5290	5290	50
447	20231130	120100	82320930	5290	5290	5290	5290	0
448	20231130	120000	82320930	5290	5290	5290	5290	0
449	20231130	115900	82320930	5290	5290	5290	5290	0
450	20231130	115800	82320930	5290	5290	5290	5290	0
451	20231130	115700	82320930	5290	5290	5290	5290	38
452	20231130	115600	82119910	5280	5280	5280	5280	0
453	20231130	115500	82119910	5280	5280	5280	5280	0
454	20231130	115400	82119910	5280	5280	5280	5280	0
455	20231130	115300	82119910	5280	5280	5280	5280	0
456	20231130	115200	82119910	5280	5280	5280	5280	0
457	20231130	115100	82119910	5280	5280	5280	5280	0
458	20231130	115000	82119910	5280	5280	5280	5280	0
459	20231130	114900	82119910	5280	5280	5280	5280	0
460	20231130	114800	82119910	5280	5280	5280	5280	0
461	20231130	114700	82119910	5280	5280	5280	5280	0
462	20231130	114600	82119910	5280	5280	5280	5280	0
463	20231130	114500	82119910	5280	5280	5280	5280	0
464	20231130	114400	82119910	5280	5280	5280	5280	1
465	20231130	114300	82114630	5270	5270	5270	5270	0
466	20231130	114200	82114630	5270	5270	5270	5270	100
467	20231130	114100	81587630	5270	5270	5270	5270	20
468	20231130	114000	81482230	5290	5290	5290	5290	1
469	20231130	113900	81476940	5280	5280	5280	5280	150
470	20231130	113800	80684940	5280	5280	5280	5280	424
471	20231130	113700	78446220	5280	5280	5280	5280	0
472	20231130	113600	78446220	5280	5280	5280	5280	0
473	20231130	113500	78446220	5280	5280	5280	5280	0
474	20231130	113400	78446220	5280	5280	5280	5280	200
475	20231130	113300	77390220	5280	5280	5280	5280	0
476	20231130	113200	77390220	5280	5280	5280	5280	200
477	20231130	113100	76334220	5280	5280	5280	5280	10
478	20231130	113000	76281420	5280	5280	5280	5280	0
479	20231130	112900	76281420	5280	5280	5280	5280	0
480	20231130	112800	76281420	5280	5280	5280	5280	0
481	20231130	112700	76281420	5280	5280	5280	5280	50
482	20231130	112600	76017420	5280	5280	5280	5280	0
483	20231130	112500	76017420	5280	5280	5280	5280	0
484	20231130	112400	76017420	5280	5280	5280	5280	0
485	20231130	112300	76017420	5280	5280	5280	5280	0
486	20231130	112200	76017420	5280	5280	5280	5280	20
487	20231130	112100	75911820	5290	5290	5290	5290	0
488	20231130	112000	75911820	5290	5290	5290	5290	1
489	20231130	111900	75906530	5290	5290	5290	5290	0
490	20231130	111800	75906530	5290	5290	5290	5290	6
491	20231130	111700	75874790	5290	5290	5290	5290	3
492	20231130	111600	75858920	5280	5290	5290	5280	6
493	20231130	111500	75827190	5290	5290	5290	5290	0
494	20231130	111400	75827190	5290	5290	5290	5290	0
495	20231130	111300	75827190	5290	5280	5290	5280	106
496	20231130	111200	75266950	5280	5280	5280	5280	0
497	20231130	111100	75266950	5280	5280	5280	5280	100
498	20231130	111000	74738950	5280	5280	5280	5280	0
499	20231130	110900	74738950	5280	5280	5280	5280	20
500	20231130	110800	74633350	5270	5270	5270	5270	0
501	20231130	110700	74633350	5270	5270	5270	5270	0
502	20231130	110600	74633350	5270	5270	5270	5270	0
503	20231130	110500	74633350	5270	5270	5270	5270	37
504	20231130	110400	74438360	5270	5270	5270	5270	0
505	20231130	110300	74438360	5270	5270	5270	5270	0
506	20231130	110200	74438360	5270	5280	5280	5270	820
507	20231130	110100	70113250	5280	5280	5280	5280	2
508	20231130	110000	70102690	5270	5270	5270	5270	3
509	20231130	105900	70086880	5270	5270	5270	5270	0
510	20231130	105800	70086880	5270	5260	5270	5260	210
511	20231130	105700	68981300	5270	5270	5270	5270	0
512	20231130	105600	68981300	5270	5270	5270	5270	2
513	20231130	105500	68970760	5280	5280	5280	5280	0
514	20231130	105400	68970760	5280	5280	5280	5280	0
515	20231130	105300	68970760	5280	5280	5280	5280	0
516	20231130	105200	68970760	5280	5280	5280	5280	0
517	20231130	105100	68970760	5280	5280	5280	5280	0
518	20231130	105000	68970760	5280	5280	5280	5280	0
519	20231130	104900	68970760	5280	5280	5280	5280	0
520	20231130	104800	68970760	5280	5280	5280	5280	2
521	20231130	104700	68960200	5260	5260	5260	5260	2
522	20231130	104600	68949680	5280	5280	5280	5280	0
523	20231130	104500	68949680	5280	5280	5280	5280	0
524	20231130	104400	68949680	5280	5280	5280	5280	2
525	20231130	104300	68939120	5290	5290	5290	5290	0
526	20231130	104200	68939120	5290	5290	5290	5290	0
527	20231130	104100	68939120	5290	5290	5290	5290	0
528	20231130	104000	68939120	5290	5290	5290	5290	0
529	20231130	103900	68939120	5290	5290	5290	5290	0
530	20231130	103800	68939120	5290	5290	5290	5290	0
531	20231130	103700	68939120	5290	5280	5290	5280	11
532	20231130	103600	68881030	5290	5290	5290	5290	0
533	20231130	103500	68881030	5290	5290	5290	5290	0
534	20231130	103400	68881030	5290	5290	5290	5290	1
535	20231130	103300	68875740	5260	5260	5260	5260	5
536	20231130	103200	68849440	5290	5290	5290	5290	0
537	20231130	103100	68849440	5290	5290	5290	5290	0
538	20231130	103000	68849440	5290	5290	5290	5290	0
539	20231130	102900	68849440	5290	5290	5290	5290	0
540	20231130	102800	68849440	5290	5280	5290	5280	40
541	20231130	102700	68637900	5250	5270	5270	5250	140
542	20231130	102600	67902560	5290	5280	5290	5280	21
543	20231130	102500	67791670	5290	5290	5290	5290	0
544	20231130	102400	67791670	5290	5290	5290	5290	9
545	20231130	102300	67744060	5280	5270	5280	5270	100
546	20231130	102200	67216560	5290	5290	5290	5290	550
547	20231130	102100	64307060	5290	5290	5290	5290	0
548	20231130	102000	64307060	5290	5290	5290	5290	0
549	20231130	101900	64307060	5290	5290	5290	5290	1
550	20231130	101800	64301770	5290	5280	5290	5280	260
551	20231130	101700	62926880	5290	5290	5290	5290	1
552	20231130	101600	62921590	5290	5290	5290	5290	75
553	20231130	101500	62524840	5290	5240	5290	5240	470
554	20231130	101400	60061990	5290	5240	5290	5240	1274
555	20231130	101300	53373130	5250	5280	5280	5250	1884
556	20231130	101200	43475990	5270	5270	5270	5270	0
557	20231130	101100	43475990	5270	5270	5280	5270	247
558	20231130	101000	42173880	5280	5280	5280	5280	3
559	20231130	100900	42158040	5270	5270	5270	5270	5
560	20231130	100800	42131690	5280	5280	5280	5280	50
561	20231130	100700	41867690	5280	5280	5280	5280	50
562	20231130	100600	41603690	5280	5280	5280	5280	8
563	20231130	100500	41561450	5290	5290	5290	5290	0
564	20231130	100400	41561450	5290	5290	5290	5290	0
565	20231130	100300	41561450	5290	5290	5290	5290	0
566	20231130	100200	41561450	5290	5290	5290	5290	1
567	20231130	100100	41556160	5270	5270	5270	5270	5
568	20231130	100000	41529810	5270	5270	5270	5270	0
569	20231130	095900	41529810	5270	5270	5270	5270	99
570	20231130	095800	41008080	5290	5290	5290	5290	0
571	20231130	095700	41008080	5290	5290	5290	5290	0
572	20231130	095600	41008080	5290	5270	5290	5270	6
573	20231130	095500	40976380	5290	5290	5290	5290	0
574	20231130	095400	40976380	5290	5290	5290	5290	0
575	20231130	095300	40976380	5290	5270	5290	5270	4
576	20231130	095200	40955260	5290	5280	5290	5280	11
577	20231130	095100	40897170	5290	5280	5290	5280	905
578	20231130	095000	36111220	5290	5280	5290	5280	9
579	20231130	094900	36063650	5290	5270	5290	5250	66
580	20231130	094800	35716020	5290	5290	5290	5290	86
581	20231130	094700	35261080	5290	5290	5290	5290	0
582	20231130	094600	35261080	5290	5290	5290	5290	0
583	20231130	094500	35261080	5290	5280	5290	5280	364
584	20231130	094400	33339090	5270	5260	5270	5260	760
585	20231130	094300	29333900	5270	5270	5270	5260	207
586	20231130	094200	28243060	5270	5270	5270	5270	1
587	20231130	094100	28237790	5270	5270	5270	5270	0
588	20231130	094000	28237790	5270	5270	5270	5270	0
589	20231130	093900	28237790	5270	5270	5270	5270	0
590	20231130	093800	28237790	5270	5270	5270	5270	7
591	20231130	093700	28200900	5270	5270	5270	5240	401
592	20231130	093600	26099130	5270	5260	5270	5260	18
593	20231130	093500	26004440	5260	5260	5260	5260	53
594	20231130	093400	25725660	5270	5270	5270	5270	1
595	20231130	093300	25720390	5270	5270	5270	5270	1001
596	20231130	093200	20445120	5270	5270	5270	5270	51
597	20231130	093100	20176350	5270	5270	5270	5270	0
598	20231130	093000	20176350	5270	5270	5270	5270	50
599	20231130	092900	19912850	5270	5270	5270	5270	0
600	20231130	092800	19912850	5270	5270	5270	5270	0
601	20231130	092700	19912850	5270	5270	5270	5270	1
602	20231130	092600	19907580	5260	5260	5260	5260	39
603	20231130	092500	19702440	5270	5260	5270	5260	345
604	20231130	092400	17887710	5270	5260	5270	5260	104
605	20231130	092300	17340660	5270	5260	5270	5260	472
606	20231130	092200	14857920	5260	5250	5260	5250	31
607	20231130	092100	14695160	5260	5260	5260	5260	0
608	20231130	092000	14695160	5260	5260	5260	5260	0
609	20231130	091900	14695160	5260	5260	5260	5260	12
610	20231130	091800	14632040	5260	5260	5260	5260	50
611	20231130	091700	14369040	5270	5260	5270	5260	42
612	20231130	091600	14148110	5260	5260	5260	5260	0
613	20231130	091500	14148110	5260	5250	5260	5250	12
614	20231130	091400	14085000	5260	5260	5260	5260	0
615	20231130	091300	14085000	5260	5240	5260	5230	697
616	20231130	091200	10435340	5260	5260	5260	5260	0
617	20231130	091100	10435340	5260	5260	5260	5260	0
618	20231130	091000	10435340	5260	5240	5260	5240	10
619	20231130	090900	10382920	5270	5270	5270	5270	0
620	20231130	090800	10382920	5270	5270	5270	5270	0
621	20231130	090700	10382920	5270	5240	5270	5230	401
622	20231130	090600	8285640	5270	5270	5270	5270	0
623	20231130	090500	8285640	5270	5250	5270	5250	68
624	20231130	090400	7928620	5250	5240	5250	5230	129
625	20231130	090300	7253110	5250	5240	5250	5240	249
626	20231130	090200	5948340	5260	5230	5260	5230	81
627	20231130	090100	5524680	5260	5260	5270	5230	556
628	20231130	090000	2609810	5260	5230	5260	5230	499