KissMeData/228850/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204000	61381250	9140	9140	9140	9140	244
3	20231130	203900	61381250	9140	9140	9140	9140	0
4	20231130	203800	61381250	9140	9140	9140	9140	0
5	20231130	203700	61381250	9140	9140	9140	9140	0
6	20231130	203600	61381250	9140	9140	9140	9140	0
7	20231130	203500	61381250	9140	9140	9140	9140	0
8	20231130	203400	61381250	9140	9140	9140	9140	0
9	20231130	203300	61381250	9140	9140	9140	9140	0
10	20231130	203200	61381250	9140	9140	9140	9140	0
11	20231130	203100	61381250	9140	9140	9140	9140	0
12	20231130	203000	61381250	9140	9140	9140	9140	0
13	20231130	202900	61381250	9140	9140	9140	9140	0
14	20231130	202800	61381250	9140	9140	9140	9140	0
15	20231130	202700	61381250	9140	9140	9140	9140	0
16	20231130	202600	61381250	9140	9140	9140	9140	0
17	20231130	202500	61381250	9140	9140	9140	9140	0
18	20231130	202400	61381250	9140	9140	9140	9140	0
19	20231130	202300	61381250	9140	9140	9140	9140	0
20	20231130	202200	61381250	9140	9140	9140	9140	0
21	20231130	202100	61381250	9140	9140	9140	9140	0
22	20231130	202000	61381250	9140	9140	9140	9140	0
23	20231130	201900	61381250	9140	9140	9140	9140	0
24	20231130	201800	61381250	9140	9140	9140	9140	0
25	20231130	201700	61381250	9140	9140	9140	9140	0
26	20231130	201600	61381250	9140	9140	9140	9140	0
27	20231130	201500	61381250	9140	9140	9140	9140	0
28	20231130	201400	61381250	9140	9140	9140	9140	0
29	20231130	201300	61381250	9140	9140	9140	9140	0
30	20231130	201200	61381250	9140	9140	9140	9140	0
31	20231130	201100	61381250	9140	9140	9140	9140	0
32	20231130	201000	61381250	9140	9140	9140	9140	244
33	20231130	200900	61381250	9140	9140	9140	9140	0
34	20231130	200800	61381250	9140	9140	9140	9140	0
35	20231130	200700	61381250	9140	9140	9140	9140	0
36	20231130	200600	61381250	9140	9140	9140	9140	0
37	20231130	200500	61381250	9140	9140	9140	9140	0
38	20231130	200400	61381250	9140	9140	9140	9140	0
39	20231130	200300	61381250	9140	9140	9140	9140	0
40	20231130	200200	61381250	9140	9140	9140	9140	0
41	20231130	200100	61381250	9140	9140	9140	9140	0
42	20231130	200000	61381250	9140	9140	9140	9140	0
43	20231130	195900	61381250	9140	9140	9140	9140	0
44	20231130	195800	61381250	9140	9140	9140	9140	0
45	20231130	195700	61381250	9140	9140	9140	9140	0
46	20231130	195600	61381250	9140	9140	9140	9140	0
47	20231130	195500	61381250	9140	9140	9140	9140	0
48	20231130	195400	61381250	9140	9140	9140	9140	0
49	20231130	195300	61381250	9140	9140	9140	9140	0
50	20231130	195200	61381250	9140	9140	9140	9140	0
51	20231130	195100	61381250	9140	9140	9140	9140	0
52	20231130	195000	61381250	9140	9140	9140	9140	0
53	20231130	194900	61381250	9140	9140	9140	9140	0
54	20231130	194800	61381250	9140	9140	9140	9140	0
55	20231130	194700	61381250	9140	9140	9140	9140	0
56	20231130	194600	61381250	9140	9140	9140	9140	0
57	20231130	194500	61381250	9140	9140	9140	9140	0
58	20231130	194400	61381250	9140	9140	9140	9140	0
59	20231130	194300	61381250	9140	9140	9140	9140	0
60	20231130	194200	61381250	9140	9140	9140	9140	0
61	20231130	194100	61381250	9140	9140	9140	9140	0
62	20231130	194000	61381250	9140	9140	9140	9140	244
63	20231130	193900	61381250	9140	9140	9140	9140	0
64	20231130	193800	61381250	9140	9140	9140	9140	0
65	20231130	193700	61381250	9140	9140	9140	9140	0
66	20231130	193600	61381250	9140	9140	9140	9140	0
67	20231130	193500	61381250	9140	9140	9140	9140	0
68	20231130	193400	61381250	9140	9140	9140	9140	0
69	20231130	193300	61381250	9140	9140	9140	9140	0
70	20231130	193200	61381250	9140	9140	9140	9140	0
71	20231130	193100	61381250	9140	9140	9140	9140	0
72	20231130	193000	61381250	9140	9140	9140	9140	0
73	20231130	192900	61381250	9140	9140	9140	9140	0
74	20231130	192800	61381250	9140	9140	9140	9140	0
75	20231130	192700	61381250	9140	9140	9140	9140	0
76	20231130	192600	61381250	9140	9140	9140	9140	0
77	20231130	192500	61381250	9140	9140	9140	9140	0
78	20231130	192400	61381250	9140	9140	9140	9140	0
79	20231130	192300	61381250	9140	9140	9140	9140	0
80	20231130	192200	61381250	9140	9140	9140	9140	0
81	20231130	192100	61381250	9140	9140	9140	9140	0
82	20231130	192000	61381250	9140	9140	9140	9140	0
83	20231130	191900	61381250	9140	9140	9140	9140	0
84	20231130	191800	61381250	9140	9140	9140	9140	0
85	20231130	191700	61381250	9140	9140	9140	9140	0
86	20231130	191600	61381250	9140	9140	9140	9140	0
87	20231130	191500	61381250	9140	9140	9140	9140	0
88	20231130	191400	61381250	9140	9140	9140	9140	0
89	20231130	191300	61381250	9140	9140	9140	9140	0
90	20231130	191200	61381250	9140	9140	9140	9140	0
91	20231130	191100	61381250	9140	9140	9140	9140	0
92	20231130	191000	61381250	9140	9140	9140	9140	244
93	20231130	190900	61381250	9140	9140	9140	9140	0
94	20231130	190800	61381250	9140	9140	9140	9140	0
95	20231130	190700	61381250	9140	9140	9140	9140	0
96	20231130	190600	61381250	9140	9140	9140	9140	0
97	20231130	190500	61381250	9140	9140	9140	9140	0
98	20231130	190400	61381250	9140	9140	9140	9140	0
99	20231130	190300	61381250	9140	9140	9140	9140	0
100	20231130	190200	61381250	9140	9140	9140	9140	0
101	20231130	190100	61381250	9140	9140	9140	9140	0
102	20231130	190000	61381250	9140	9140	9140	9140	0
103	20231130	185900	61381250	9140	9140	9140	9140	0
104	20231130	185800	61381250	9140	9140	9140	9140	0
105	20231130	185700	61381250	9140	9140	9140	9140	0
106	20231130	185600	61381250	9140	9140	9140	9140	0
107	20231130	185500	61381250	9140	9140	9140	9140	0
108	20231130	185400	61381250	9140	9140	9140	9140	0
109	20231130	185300	61381250	9140	9140	9140	9140	0
110	20231130	185200	61381250	9140	9140	9140	9140	0
111	20231130	185100	61381250	9140	9140	9140	9140	0
112	20231130	185000	61381250	9140	9140	9140	9140	0
113	20231130	184900	61381250	9140	9140	9140	9140	0
114	20231130	184800	61381250	9140	9140	9140	9140	0
115	20231130	184700	61381250	9140	9140	9140	9140	0
116	20231130	184600	61381250	9140	9140	9140	9140	0
117	20231130	184500	61381250	9140	9140	9140	9140	0
118	20231130	184400	61381250	9140	9140	9140	9140	0
119	20231130	184300	61381250	9140	9140	9140	9140	0
120	20231130	184200	61381250	9140	9140	9140	9140	0
121	20231130	184100	61381250	9140	9140	9140	9140	0
122	20231130	184000	61381250	9140	9140	9140	9140	244
123	20231130	183900	61381250	9140	9140	9140	9140	0
124	20231130	183800	61381250	9140	9140	9140	9140	0
125	20231130	183700	61381250	9140	9140	9140	9140	0
126	20231130	183600	61381250	9140	9140	9140	9140	0
127	20231130	183500	61381250	9140	9140	9140	9140	0
128	20231130	183400	61381250	9140	9140	9140	9140	0
129	20231130	183300	61381250	9140	9140	9140	9140	0
130	20231130	183200	61381250	9140	9140	9140	9140	0
131	20231130	183100	61381250	9140	9140	9140	9140	0
132	20231130	183000	61381250	9140	9140	9140	9140	0
133	20231130	182900	61381250	9140	9140	9140	9140	0
134	20231130	182800	61381250	9140	9140	9140	9140	0
135	20231130	182700	61381250	9140	9140	9140	9140	0
136	20231130	182600	61381250	9140	9140	9140	9140	0
137	20231130	182500	61381250	9140	9140	9140	9140	0
138	20231130	182400	61381250	9140	9140	9140	9140	0
139	20231130	182300	61381250	9140	9140	9140	9140	0
140	20231130	182200	61381250	9140	9140	9140	9140	0
141	20231130	182100	61381250	9140	9140	9140	9140	0
142	20231130	182000	61381250	9140	9140	9140	9140	0
143	20231130	181900	61381250	9140	9140	9140	9140	0
144	20231130	181800	61381250	9140	9140	9140	9140	0
145	20231130	181700	61381250	9140	9140	9140	9140	0
146	20231130	181600	61381250	9140	9140	9140	9140	0
147	20231130	181500	61381250	9140	9140	9140	9140	0
148	20231130	181400	61381250	9140	9140	9140	9140	0
149	20231130	181300	61381250	9140	9140	9140	9140	0
150	20231130	181200	61381250	9140	9140	9140	9140	0
151	20231130	181100	61381250	9140	9140	9140	9140	0
152	20231130	181000	61381250	9140	9140	9140	9140	244
153	20231130	180900	61381250	9140	9140	9140	9140	0
154	20231130	180800	61381250	9140	9140	9140	9140	0
155	20231130	180700	61381250	9140	9140	9140	9140	0
156	20231130	180600	61381250	9140	9140	9140	9140	0
157	20231130	180500	61381250	9140	9140	9140	9140	0
158	20231130	180400	61381250	9140	9140	9140	9140	0
159	20231130	180300	61381250	9140	9140	9140	9140	0
160	20231130	180200	61381250	9140	9140	9140	9140	0
161	20231130	180100	61381250	9140	9140	9140	9140	0
162	20231130	180000	61381250	9140	9140	9140	9140	0
163	20231130	175900	61381250	9140	9140	9140	9140	0
164	20231130	175800	61381250	9140	9140	9140	9140	0
165	20231130	175700	61381250	9140	9140	9140	9140	0
166	20231130	175600	61381250	9140	9140	9140	9140	0
167	20231130	175500	61381250	9140	9140	9140	9140	0
168	20231130	175400	61381250	9140	9140	9140	9140	0
169	20231130	175300	61381250	9140	9140	9140	9140	0
170	20231130	175200	61381250	9140	9140	9140	9140	0
171	20231130	175100	61381250	9140	9140	9140	9140	0
172	20231130	175000	61381250	9140	9140	9140	9140	0
173	20231130	174900	61381250	9140	9140	9140	9140	0
174	20231130	174800	61381250	9140	9140	9140	9140	0
175	20231130	174700	61381250	9140	9140	9140	9140	0
176	20231130	174600	61381250	9140	9140	9140	9140	0
177	20231130	174500	61381250	9140	9140	9140	9140	0
178	20231130	174400	61381250	9140	9140	9140	9140	0
179	20231130	174300	61381250	9140	9140	9140	9140	0
180	20231130	174200	61381250	9140	9140	9140	9140	0
181	20231130	174100	61381250	9140	9140	9140	9140	0
182	20231130	174000	61381250	9140	9140	9140	9140	244
183	20231130	173900	61381250	9140	9140	9140	9140	0
184	20231130	173800	61381250	9140	9140	9140	9140	0
185	20231130	173700	61381250	9140	9140	9140	9140	0
186	20231130	173600	61381250	9140	9140	9140	9140	0
187	20231130	173500	61381250	9140	9140	9140	9140	0
188	20231130	173400	61381250	9140	9140	9140	9140	0
189	20231130	173300	61381250	9140	9140	9140	9140	0
190	20231130	173200	61381250	9140	9140	9140	9140	0
191	20231130	173100	61381250	9140	9140	9140	9140	0
192	20231130	173000	61381250	9140	9140	9140	9140	0
193	20231130	172900	61381250	9140	9140	9140	9140	0
194	20231130	172800	61381250	9140	9140	9140	9140	0
195	20231130	172700	61381250	9140	9140	9140	9140	0
196	20231130	172600	61381250	9140	9140	9140	9140	0
197	20231130	172500	61381250	9140	9140	9140	9140	0
198	20231130	172400	61381250	9140	9140	9140	9140	0
199	20231130	172300	61381250	9140	9140	9140	9140	0
200	20231130	172200	61381250	9140	9140	9140	9140	0
201	20231130	172100	61381250	9140	9140	9140	9140	0
202	20231130	172000	61381250	9140	9140	9140	9140	0
203	20231130	171900	61381250	9140	9140	9140	9140	0
204	20231130	171800	61381250	9140	9140	9140	9140	0
205	20231130	171700	61381250	9140	9140	9140	9140	0
206	20231130	171600	61381250	9140	9140	9140	9140	0
207	20231130	171500	61381250	9140	9140	9140	9140	0
208	20231130	171400	61381250	9140	9140	9140	9140	0
209	20231130	171300	61381250	9140	9140	9140	9140	0
210	20231130	171200	61381250	9140	9140	9140	9140	0
211	20231130	171100	61381250	9140	9140	9140	9140	0
212	20231130	171000	61381250	9140	9140	9140	9140	244
213	20231130	170900	61381250	9140	9140	9140	9140	0
214	20231130	170800	61381250	9140	9140	9140	9140	0
215	20231130	170700	61381250	9140	9140	9140	9140	0
216	20231130	170600	61381250	9140	9140	9140	9140	0
217	20231130	170500	61381250	9140	9140	9140	9140	0
218	20231130	170400	61381250	9140	9140	9140	9140	0
219	20231130	170300	61381250	9140	9140	9140	9140	0
220	20231130	170200	61381250	9140	9140	9140	9140	0
221	20231130	170100	61381250	9140	9140	9140	9140	0
222	20231130	170000	61381250	9140	9140	9140	9140	0
223	20231130	165900	61381250	9140	9140	9140	9140	0
224	20231130	165800	61381250	9140	9140	9140	9140	0
225	20231130	165700	61381250	9140	9140	9140	9140	0
226	20231130	165600	61381250	9140	9140	9140	9140	0
227	20231130	165500	61381250	9140	9140	9140	9140	0
228	20231130	165400	61381250	9140	9140	9140	9140	0
229	20231130	165300	61381250	9140	9140	9140	9140	0
230	20231130	165200	61381250	9140	9140	9140	9140	0
231	20231130	165100	61381250	9140	9140	9140	9140	0
232	20231130	165000	61381250	9140	9140	9140	9140	0
233	20231130	164900	61381250	9140	9140	9140	9140	0
234	20231130	164800	61381250	9140	9140	9140	9140	0
235	20231130	164700	61381250	9140	9140	9140	9140	0
236	20231130	164600	61381250	9140	9140	9140	9140	0
237	20231130	164500	61381250	9140	9140	9140	9140	0
238	20231130	164400	61381250	9140	9140	9140	9140	0
239	20231130	164300	61381250	9140	9140	9140	9140	0
240	20231130	164200	61381250	9140	9140	9140	9140	0
241	20231130	164100	61381250	9140	9140	9140	9140	0
242	20231130	164000	61381250	9140	9140	9140	9140	244
243	20231130	163900	61381250	9140	9140	9140	9140	0
244	20231130	163800	61381250	9140	9140	9140	9140	0
245	20231130	163700	61381250	9140	9140	9140	9140	0
246	20231130	163600	61381250	9140	9140	9140	9140	0
247	20231130	163500	61381250	9140	9140	9140	9140	0
248	20231130	163400	61381250	9140	9140	9140	9140	0
249	20231130	163300	61381250	9140	9140	9140	9140	0
250	20231130	163200	61381250	9140	9140	9140	9140	0
251	20231130	163100	61381250	9140	9140	9140	9140	0
252	20231130	163000	61381250	9140	9140	9140	9140	0
253	20231130	162900	61381250	9140	9140	9140	9140	0
254	20231130	162800	61381250	9140	9140	9140	9140	0
255	20231130	162700	61381250	9140	9140	9140	9140	0
256	20231130	162600	61381250	9140	9140	9140	9140	0
257	20231130	162500	61381250	9140	9140	9140	9140	0
258	20231130	162400	61381250	9140	9140	9140	9140	0
259	20231130	162300	61381250	9140	9140	9140	9140	0
260	20231130	162200	61381250	9140	9140	9140	9140	0
261	20231130	162100	61381250	9140	9140	9140	9140	0
262	20231130	162000	61381250	9140	9140	9140	9140	0
263	20231130	161900	61381250	9140	9140	9140	9140	0
264	20231130	161800	61381250	9140	9140	9140	9140	0
265	20231130	161700	61381250	9140	9140	9140	9140	0
266	20231130	161600	61381250	9140	9140	9140	9140	0
267	20231130	161500	61381250	9140	9140	9140	9140	0
268	20231130	161400	61381250	9140	9140	9140	9140	0
269	20231130	161300	61381250	9140	9140	9140	9140	0
270	20231130	161200	61381250	9140	9140	9140	9140	0
271	20231130	161100	61381250	9140	9140	9140	9140	0
272	20231130	161000	61381250	9140	9140	9140	9140	244
273	20231130	160900	61381250	9140	9140	9140	9140	0
274	20231130	160800	61381250	9140	9140	9140	9140	0
275	20231130	160700	61381250	9140	9140	9140	9140	0
276	20231130	160600	61381250	9140	9140	9140	9140	0
277	20231130	160500	61381250	9140	9140	9140	9140	0
278	20231130	160400	61381250	9140	9140	9140	9140	0
279	20231130	160300	61381250	9140	9140	9140	9140	0
280	20231130	160200	61381250	9140	9140	9140	9140	0
281	20231130	160100	61381250	9140	9140	9140	9140	0
282	20231130	160000	61381250	9140	9140	9140	9140	0
283	20231130	155900	61381250	9140	9140	9140	9140	0
284	20231130	155800	61381250	9140	9140	9140	9140	0
285	20231130	155700	61381250	9140	9140	9140	9140	0
286	20231130	155600	61381250	9140	9140	9140	9140	0
287	20231130	155500	61381250	9140	9140	9140	9140	0
288	20231130	155400	61381250	9140	9140	9140	9140	0
289	20231130	155300	61381250	9140	9140	9140	9140	0
290	20231130	155200	61381250	9140	9140	9140	9140	0
291	20231130	155100	61381250	9140	9140	9140	9140	0
292	20231130	155000	61381250	9140	9140	9140	9140	0
293	20231130	154900	61381250	9140	9140	9140	9140	0
294	20231130	154800	61381250	9140	9140	9140	9140	0
295	20231130	154700	61381250	9140	9140	9140	9140	0
296	20231130	154600	61381250	9140	9140	9140	9140	0
297	20231130	154500	61381250	9140	9140	9140	9140	0
298	20231130	154400	61381250	9140	9140	9140	9140	0
299	20231130	154300	61381250	9140	9140	9140	9140	0
300	20231130	154200	61381250	9140	9140	9140	9140	0
301	20231130	154100	61381250	9140	9140	9140	9140	0
302	20231130	154000	61381250	9140	9140	9140	9140	244
303	20231130	153900	61381250	9140	9140	9140	9140	0
304	20231130	153800	61381250	9140	9140	9140	9140	0
305	20231130	153700	61381250	9140	9140	9140	9140	0
306	20231130	153600	61381250	9140	9140	9140	9140	0
307	20231130	153500	61381250	9140	9140	9140	9140	0
308	20231130	153400	61381250	9140	9140	9140	9140	0
309	20231130	153300	61381250	9140	9140	9140	9140	0
310	20231130	153200	61381250	9140	9140	9140	9140	0
311	20231130	153100	61381250	9140	9140	9140	9140	0
312	20231130	153000	61381250	9140	9140	9140	9140	244
313	20231130	152900	59151090	9140	9140	9140	9140	0
314	20231130	152800	59151090	9140	9140	9140	9140	0
315	20231130	152700	59151090	9140	9140	9140	9140	0
316	20231130	152600	59151090	9140	9140	9140	9140	0
317	20231130	152500	59151090	9140	9140	9140	9140	0
318	20231130	152400	59151090	9140	9140	9140	9140	0
319	20231130	152300	59151090	9140	9140	9140	9140	0
320	20231130	152200	59151090	9140	9140	9140	9140	0
321	20231130	152100	59151090	9140	9140	9140	9140	0
322	20231130	152000	59151090	9140	9140	9140	9140	0
323	20231130	151900	59151090	9140	9130	9140	9130	397
324	20231130	151800	55526470	9100	9120	9130	9100	73
325	20231130	151700	54860290	9100	9120	9120	9100	403
326	20231130	151600	51190010	9130	9130	9130	9130	3
327	20231130	151500	51162620	9130	9130	9130	9130	0
328	20231130	151400	51162620	9130	9130	9130	9130	0
329	20231130	151300	51162620	9130	9130	9130	9130	0
330	20231130	151200	51162620	9130	9130	9130	9130	0
331	20231130	151100	51162620	9130	9120	9130	9120	68
332	20231130	151000	50542450	9100	9100	9100	9100	0
333	20231130	150900	50542450	9100	9110	9110	9100	101
334	20231130	150800	49622900	9140	9110	9140	9110	32
335	20231130	150700	49331350	9110	9110	9110	9110	0
336	20231130	150600	49331350	9110	9110	9110	9110	100
337	20231130	150500	48420350	9110	9110	9110	9110	0
338	20231130	150400	48420350	9110	9110	9110	9110	20
339	20231130	150300	48238150	9110	9110	9110	9110	0
340	20231130	150200	48238150	9110	9110	9110	9110	0
341	20231130	150100	48238150	9110	9110	9110	9110	10
342	20231130	150000	48147050	9100	9100	9100	9100	0
343	20231130	145900	48147050	9100	9100	9100	9100	0
344	20231130	145800	48147050	9100	9100	9100	9100	0
345	20231130	145700	48147050	9100	9100	9100	9100	0
346	20231130	145600	48147050	9100	9100	9100	9100	0
347	20231130	145500	48147050	9100	9100	9100	9100	3
348	20231130	145400	48119750	9110	9110	9110	9110	0
349	20231130	145300	48119750	9110	9110	9110	9110	0
350	20231130	145200	48119750	9110	9110	9110	9110	0
351	20231130	145100	48119750	9110	9110	9110	9110	3
352	20231130	145000	48092420	9110	9110	9110	9110	1
353	20231130	144900	48083310	9110	9110	9110	9110	1
354	20231130	144800	48074200	9100	9110	9110	9100	2
355	20231130	144700	48055990	9110	9110	9110	9110	0
356	20231130	144600	48055990	9110	9110	9110	9110	0
357	20231130	144500	48055990	9110	9110	9110	9110	0
358	20231130	144400	48055990	9110	9110	9110	9110	0
359	20231130	144300	48055990	9110	9110	9110	9110	100
360	20231130	144200	47144990	9100	9100	9100	9100	0
361	20231130	144100	47144990	9100	9100	9100	9100	4
362	20231130	144000	47108590	9100	9100	9100	9100	0
363	20231130	143900	47108590	9100	9100	9100	9100	0
364	20231130	143800	47108590	9100	9110	9110	9100	2
365	20231130	143700	47090380	9100	9100	9100	9100	0
366	20231130	143600	47090380	9100	9100	9100	9100	0
367	20231130	143500	47090380	9100	9100	9100	9100	0
368	20231130	143400	47090380	9100	9100	9100	9100	0
369	20231130	143300	47090380	9100	9100	9100	9100	0
370	20231130	143200	47090380	9100	9100	9100	9100	86
371	20231130	143100	46307780	9110	9110	9110	9110	0
372	20231130	143000	46307780	9110	9110	9110	9110	0
373	20231130	142900	46307780	9110	9110	9110	9110	0
374	20231130	142800	46307780	9110	9110	9110	9110	0
375	20231130	142700	46307780	9110	9110	9110	9110	0
376	20231130	142600	46307780	9110	9110	9110	9110	0
377	20231130	142500	46307780	9110	9110	9110	9110	0
378	20231130	142400	46307780	9110	9110	9110	9110	17
379	20231130	142300	46152910	9110	9110	9110	9110	0
380	20231130	142200	46152910	9110	9110	9110	9110	0
381	20231130	142100	46152910	9110	9110	9110	9110	0
382	20231130	142000	46152910	9110	9110	9110	9110	1
383	20231130	141900	46143800	9100	9100	9100	9100	0
384	20231130	141800	46143800	9100	9100	9100	9100	0
385	20231130	141700	46143800	9100	9100	9100	9100	0
386	20231130	141600	46143800	9100	9100	9100	9100	2
387	20231130	141500	46125600	9100	9100	9100	9100	0
388	20231130	141400	46125600	9100	9100	9100	9100	0
389	20231130	141300	46125600	9100	9100	9100	9100	0
390	20231130	141200	46125600	9100	9100	9100	9100	92
391	20231130	141100	45288400	9110	9110	9110	9110	0
392	20231130	141000	45288400	9110	9110	9110	9110	0
393	20231130	140900	45288400	9110	9110	9110	9110	0
394	20231130	140800	45288400	9110	9110	9110	9110	0
395	20231130	140700	45288400	9110	9110	9110	9110	14
396	20231130	140600	45160860	9110	9110	9110	9110	13
397	20231130	140500	45042430	9110	9110	9110	9110	121
398	20231130	140400	43940120	9110	9110	9110	9110	13
399	20231130	140300	43821690	9110	9110	9110	9110	14
400	20231130	140200	43694150	9110	9110	9110	9110	14
401	20231130	140100	43566610	9110	9110	9110	9110	13
402	20231130	140000	43448180	9110	9110	9110	9110	13
403	20231130	135900	43329750	9110	9110	9110	9110	14
404	20231130	135800	43202210	9110	9110	9110	9110	13
405	20231130	135700	43083780	9110	9110	9110	9110	13
406	20231130	135600	42965350	9110	9110	9110	9110	14
407	20231130	135500	42837810	9110	9110	9110	9110	13
408	20231130	135400	42719380	9110	9110	9110	9110	13
409	20231130	135300	42600950	9110	9110	9110	9110	14
410	20231130	135200	42473410	9110	9100	9110	9100	16
411	20231130	135100	42327680	9110	9110	9110	9110	13
412	20231130	135000	42209250	9110	9110	9110	9110	14
413	20231130	134900	42081710	9110	9110	9110	9110	13
414	20231130	134800	41963280	9110	9110	9110	9110	13
415	20231130	134700	41844850	9110	9110	9110	9110	14
416	20231130	134600	41717310	9090	9110	9110	9090	113
417	20231130	134500	40689760	9120	9120	9120	9120	13
418	20231130	134400	40571200	9140	9140	9140	9140	14
419	20231130	134300	40443240	9140	9140	9140	9140	13
420	20231130	134200	40324420	9140	9140	9140	9140	13
421	20231130	134100	40205600	9140	9140	9140	9140	14
422	20231130	134000	40077640	9140	9100	9140	9100	113
423	20231130	133900	39048820	9140	9140	9140	9140	13
424	20231130	133800	38930000	9140	9140	9140	9140	14
425	20231130	133700	38802040	9140	9140	9140	9140	13
426	20231130	133600	38683220	9140	9100	9140	9100	113
427	20231130	133500	37654400	9140	9140	9140	9140	13
428	20231130	133400	37535580	9140	9140	9140	9140	14
429	20231130	133300	37407620	9140	9140	9140	9140	13
430	20231130	133200	37288800	9140	9140	9140	9140	13
431	20231130	133100	37169980	9140	9140	9140	9140	14
432	20231130	133000	37042020	9140	9140	9140	9140	13
433	20231130	132900	36923200	9140	9140	9140	9140	13
434	20231130	132800	36804380	9100	9130	9130	9100	101
435	20231130	132700	35883670	9130	9130	9130	9130	13
436	20231130	132600	35764980	9130	9130	9130	9130	13
437	20231130	132500	35646290	9130	9130	9130	9130	14
438	20231130	132400	35518470	9130	9130	9130	9130	13
439	20231130	132300	35399780	9130	9130	9130	9130	13
440	20231130	132200	35281090	9130	9130	9130	9130	14
441	20231130	132100	35153270	9120	9130	9130	9120	17
442	20231130	132000	34998100	9130	9130	9130	9130	13
443	20231130	131900	34879410	9130	9130	9130	9130	14
444	20231130	131800	34751590	9130	9130	9130	9130	25
445	20231130	131700	34523340	9130	9130	9130	9130	13
446	20231130	131600	34404650	9130	9120	9130	9120	16
447	20231130	131500	34258590	9120	9120	9120	9120	13
448	20231130	131400	34140030	9120	9120	9120	9120	13
449	20231130	131300	34021470	9120	9120	9120	9120	14
450	20231130	131200	33893790	9120	9120	9120	9120	14
451	20231130	131100	33766110	9120	9120	9120	9120	13
452	20231130	131000	33647550	9120	9120	9120	9120	26
453	20231130	130900	33410430	9120	9120	9120	9120	13
454	20231130	130800	33291870	9120	9120	9120	9120	13
455	20231130	130700	33173310	9120	9120	9120	9120	14
456	20231130	130600	33045630	9120	9120	9120	9120	0
457	20231130	130500	33045630	9120	9120	9120	9120	0
458	20231130	130400	33045630	9120	9120	9120	9120	1
459	20231130	130300	33036510	9100	9100	9100	9100	69
460	20231130	130200	32408610	9110	9110	9110	9110	0
461	20231130	130100	32408610	9110	9110	9110	9110	0
462	20231130	130000	32408610	9110	9120	9120	9110	2
463	20231130	125900	32390380	9100	9100	9100	9100	200
464	20231130	125800	30570380	9120	9120	9120	9120	10
465	20231130	125700	30479180	9120	9120	9120	9120	11
466	20231130	125600	30378860	9110	9110	9110	9110	15
467	20231130	125500	30242210	9100	9100	9100	9100	100
468	20231130	125400	29332210	9100	9100	9100	9100	0
469	20231130	125300	29332210	9100	9100	9100	9100	0
470	20231130	125200	29332210	9100	9100	9100	9100	0
471	20231130	125100	29332210	9100	9110	9110	9100	200
472	20231130	125000	27511390	9110	9110	9110	9110	0
473	20231130	124900	27511390	9110	9110	9110	9110	0
474	20231130	124800	27511390	9110	9110	9110	9110	0
475	20231130	124700	27511390	9110	9110	9110	9110	0
476	20231130	124600	27511390	9110	9110	9110	9110	0
477	20231130	124500	27511390	9110	9110	9110	9110	10
478	20231130	124400	27420290	9110	9110	9110	9110	10
479	20231130	124300	27329190	9120	9120	9120	9120	0
480	20231130	124200	27329190	9120	9120	9120	9120	0
481	20231130	124100	27329190	9120	9120	9120	9120	0
482	20231130	124000	27329190	9120	9120	9120	9120	0
483	20231130	123900	27329190	9120	9120	9120	9120	0
484	20231130	123800	27329190	9120	9120	9120	9120	0
485	20231130	123700	27329190	9120	9120	9120	9120	0
486	20231130	123600	27329190	9120	9120	9120	9120	61
487	20231130	123500	26772870	9110	9110	9110	9110	0
488	20231130	123400	26772870	9110	9110	9110	9110	0
489	20231130	123300	26772870	9110	9110	9110	9110	0
490	20231130	123200	26772870	9110	9110	9110	9110	0
491	20231130	123100	26772870	9110	9110	9110	9110	4
492	20231130	123000	26736430	9100	9100	9100	9100	0
493	20231130	122900	26736430	9100	9100	9100	9100	0
494	20231130	122800	26736430	9100	9100	9100	9100	0
495	20231130	122700	26736430	9100	9100	9100	9100	0
496	20231130	122600	26736430	9100	9100	9100	9100	0
497	20231130	122500	26736430	9100	9100	9100	9100	0
498	20231130	122400	26736430	9100	9100	9100	9100	0
499	20231130	122300	26736430	9100	9100	9100	9100	50
500	20231130	122200	26281430	9140	9140	9140	9140	0
501	20231130	122100	26281430	9140	9140	9140	9140	1
502	20231130	122000	26272290	9100	9100	9100	9100	200
503	20231130	121900	24452290	9130	9130	9130	9130	0
504	20231130	121800	24452290	9130	9130	9130	9130	0
505	20231130	121700	24452290	9130	9120	9130	9120	30
506	20231130	121600	24178500	9100	9100	9100	9100	0
507	20231130	121500	24178500	9100	9100	9100	9100	0
508	20231130	121400	24178500	9100	9100	9100	9100	0
509	20231130	121300	24178500	9100	9100	9100	9100	0
510	20231130	121200	24178500	9100	9100	9100	9100	1
511	20231130	121100	24169400	9100	9100	9100	9100	0
512	20231130	121000	24169400	9100	9120	9120	9100	100
513	20231130	120900	23258430	9140	9140	9140	9140	0
514	20231130	120800	23258430	9140	9140	9140	9140	1
515	20231130	120700	23249290	9140	9140	9140	9140	0
516	20231130	120600	23249290	9140	9140	9140	9140	1
517	20231130	120500	23240150	9140	9140	9140	9140	0
518	20231130	120400	23240150	9140	9140	9140	9140	0
519	20231130	120300	23240150	9140	9140	9140	9140	0
520	20231130	120200	23240150	9140	9140	9140	9140	0
521	20231130	120100	23240150	9140	9140	9140	9140	0
522	20231130	120000	23240150	9140	9140	9140	9140	0
523	20231130	115900	23240150	9140	9140	9140	9140	0
524	20231130	115800	23240150	9140	9140	9140	9140	0
525	20231130	115700	23240150	9140	9140	9140	9140	0
526	20231130	115600	23240150	9140	9140	9140	9140	0
527	20231130	115500	23240150	9140	9140	9140	9140	0
528	20231130	115400	23240150	9140	9140	9140	9140	0
529	20231130	115300	23240150	9140	9140	9140	9140	0
530	20231130	115200	23240150	9140	9140	9140	9140	0
531	20231130	115100	23240150	9140	9140	9140	9140	0
532	20231130	115000	23240150	9140	9140	9140	9140	1
533	20231130	114900	23231010	9140	9140	9140	9140	10
534	20231130	114800	23139610	9120	9120	9120	9120	0
535	20231130	114700	23139610	9120	9120	9120	9120	0
536	20231130	114600	23139610	9120	9120	9120	9120	0
537	20231130	114500	23139610	9120	9120	9120	9120	0
538	20231130	114400	23139610	9120	9120	9120	9120	0
539	20231130	114300	23139610	9120	9120	9120	9120	0
540	20231130	114200	23139610	9120	9120	9120	9120	5
541	20231130	114100	23094010	9120	9120	9120	9120	0
542	20231130	114000	23094010	9120	9120	9120	9120	0
543	20231130	113900	23094010	9120	9120	9120	9120	0
544	20231130	113800	23094010	9120	9120	9120	9120	0
545	20231130	113700	23094010	9120	9120	9120	9120	0
546	20231130	113600	23094010	9120	9120	9120	9120	0
547	20231130	113500	23094010	9120	9120	9120	9120	0
548	20231130	113400	23094010	9120	9120	9120	9120	0
549	20231130	113300	23094010	9120	9120	9120	9120	0
550	20231130	113200	23094010	9120	9120	9120	9120	4
551	20231130	113100	23057530	9120	9120	9120	9120	0
552	20231130	113000	23057530	9120	9120	9120	9120	0
553	20231130	112900	23057530	9120	9120	9120	9120	0
554	20231130	112800	23057530	9120	9120	9120	9120	1
555	20231130	112700	23048410	9150	9150	9150	9150	0
556	20231130	112600	23048410	9150	9150	9150	9150	0
557	20231130	112500	23048410	9150	9150	9150	9150	1
558	20231130	112400	23039260	9110	9110	9110	9110	0
559	20231130	112300	23039260	9110	9110	9110	9110	0
560	20231130	112200	23039260	9110	9110	9110	9110	0
561	20231130	112100	23039260	9110	9110	9110	9110	5
562	20231130	112000	22993710	9100	9100	9100	9100	0
563	20231130	111900	22993710	9100	9100	9100	9100	0
564	20231130	111800	22993710	9100	9100	9100	9100	0
565	20231130	111700	22993710	9100	9120	9120	9100	400
566	20231130	111600	19352790	9110	9110	9110	9110	0
567	20231130	111500	19352790	9110	9120	9120	9110	155
568	20231130	111400	17939620	9120	9120	9120	9120	0
569	20231130	111300	17939620	9120	9120	9120	9120	0
570	20231130	111200	17939620	9120	9130	9130	9120	100
571	20231130	111100	17027610	9150	9150	9150	9150	1
572	20231130	111000	17018460	9120	9120	9120	9120	0
573	20231130	110900	17018460	9120	9120	9120	9120	0
574	20231130	110800	17018460	9120	9120	9120	9120	0
575	20231130	110700	17018460	9120	9120	9120	9120	0
576	20231130	110600	17018460	9120	9120	9120	9120	0
577	20231130	110500	17018460	9120	9120	9120	9120	0
578	20231130	110400	17018460	9120	9120	9120	9120	0
579	20231130	110300	17018460	9120	9120	9120	9120	0
580	20231130	110200	17018460	9120	9120	9120	9120	0
581	20231130	110100	17018460	9120	9120	9120	9120	0
582	20231130	110000	17018460	9120	9120	9120	9120	0
583	20231130	105900	17018460	9120	9120	9120	9120	0
584	20231130	105800	17018460	9120	9120	9120	9120	0
585	20231130	105700	17018460	9120	9120	9120	9120	0
586	20231130	105600	17018460	9120	9120	9120	9120	0
587	20231130	105500	17018460	9120	9120	9120	9120	0
588	20231130	105400	17018460	9120	9120	9120	9120	0
589	20231130	105300	17018460	9120	9120	9120	9120	0
590	20231130	105200	17018460	9120	9120	9120	9120	0
591	20231130	105100	17018460	9120	9120	9120	9120	0
592	20231130	105000	17018460	9120	9120	9120	9120	0
593	20231130	104900	17018460	9120	9120	9120	9120	0
594	20231130	104800	17018460	9120	9120	9120	9120	0
595	20231130	104700	17018460	9120	9120	9120	9120	0
596	20231130	104600	17018460	9120	9120	9120	9120	0
597	20231130	104500	17018460	9120	9120	9120	9120	0
598	20231130	104400	17018460	9120	9120	9120	9120	0
599	20231130	104300	17018460	9120	9120	9120	9120	0
600	20231130	104200	17018460	9120	9120	9120	9120	0
601	20231130	104100	17018460	9120	9120	9120	9120	0
602	20231130	104000	17018460	9120	9120	9120	9120	0
603	20231130	103900	17018460	9120	9120	9120	9120	0
604	20231130	103800	17018460	9120	9120	9120	9120	0
605	20231130	103700	17018460	9120	9120	9120	9120	0
606	20231130	103600	17018460	9120	9120	9120	9120	0
607	20231130	103500	17018460	9120	9120	9120	9120	0
608	20231130	103400	17018460	9120	9120	9120	9120	111
609	20231130	103300	16006140	9120	9120	9120	9120	26
610	20231130	103200	15769020	9120	9120	9120	9120	0
611	20231130	103100	15769020	9120	9120	9120	9120	0
612	20231130	103000	15769020	9120	9120	9120	9120	0
613	20231130	102900	15769020	9120	9110	9120	9110	31
614	20231130	102800	15486310	9120	9110	9120	9110	21
615	20231130	102700	15294800	9110	9110	9110	9110	1
616	20231130	102600	15285690	9110	9130	9130	9110	463
617	20231130	102500	11064060	9150	9150	9150	9150	0
618	20231130	102400	11064060	9150	9150	9150	9150	0
619	20231130	102300	11064060	9150	9150	9150	9150	0
620	20231130	102200	11064060	9150	9150	9150	9150	0
621	20231130	102100	11064060	9150	9150	9150	9150	0
622	20231130	102000	11064060	9150	9150	9150	9150	23
623	20231130	101900	10853610	9150	9150	9150	9150	0
624	20231130	101800	10853610	9150	9150	9150	9150	0
625	20231130	101700	10853610	9150	9150	9150	9150	0
626	20231130	101600	10853610	9150	9150	9150	9150	0
627	20231130	101500	10853610	9150	9150	9150	9150	0
628	20231130	101400	10853610	9150	9150	9150	9150	0
629	20231130	101300	10853610	9150	9150	9150	9150	0
630	20231130	101200	10853610	9150	9150	9150	9150	0
631	20231130	101100	10853610	9150	9150	9150	9150	0
632	20231130	101000	10853610	9150	9150	9150	9150	0
633	20231130	100900	10853610	9150	9150	9150	9150	0
634	20231130	100800	10853610	9150	9150	9150	9150	18
635	20231130	100700	10688910	9150	9150	9150	9150	0
636	20231130	100600	10688910	9150	9150	9150	9150	0
637	20231130	100500	10688910	9150	9150	9150	9150	0
638	20231130	100400	10688910	9150	9150	9150	9150	0
639	20231130	100300	10688910	9150	9150	9150	9150	0
640	20231130	100200	10688910	9150	9150	9150	9150	1
641	20231130	100100	10679760	9120	9120	9120	9120	0
642	20231130	100000	10679760	9120	9130	9130	9120	21
643	20231130	095900	10488120	9150	9150	9150	9150	0
644	20231130	095800	10488120	9150	9150	9150	9150	0
645	20231130	095700	10488120	9150	9150	9150	9150	0
646	20231130	095600	10488120	9150	9150	9150	9150	0
647	20231130	095500	10488120	9150	9150	9150	9150	0
648	20231130	095400	10488120	9150	9150	9150	9150	0
649	20231130	095300	10488120	9150	9150	9150	9150	0
650	20231130	095200	10488120	9150	9150	9150	9150	0
651	20231130	095100	10488120	9150	9150	9150	9150	0
652	20231130	095000	10488120	9150	9150	9150	9150	0
653	20231130	094900	10488120	9150	9150	9150	9150	0
654	20231130	094800	10488120	9150	9150	9150	9150	0
655	20231130	094700	10488120	9150	9150	9150	9150	0
656	20231130	094600	10488120	9150	9150	9150	9150	0
657	20231130	094500	10488120	9150	9150	9150	9150	0
658	20231130	094400	10488120	9150	9150	9150	9150	0
659	20231130	094300	10488120	9150	9150	9150	9150	1
660	20231130	094200	10478970	9130	9140	9140	9130	284
661	20231130	094100	7885730	9150	9150	9150	9150	0
662	20231130	094000	7885730	9150	9160	9160	9150	28
663	20231130	093900	7629270	9160	9160	9160	9160	84
664	20231130	093800	6859830	9150	9150	9150	9150	2
665	20231130	093700	6841530	9140	9140	9140	9140	0
666	20231130	093600	6841530	9140	9140	9140	9140	100
667	20231130	093500	5927530	9150	9140	9150	9140	101
668	20231130	093400	5004380	9140	9140	9140	9140	1
669	20231130	093300	4995240	9150	9150	9150	9150	0
670	20231130	093200	4995240	9150	9150	9150	9150	0
671	20231130	093100	4995240	9150	9150	9150	9150	0
672	20231130	093000	4995240	9150	9150	9150	9150	0
673	20231130	092900	4995240	9150	9150	9150	9150	0
674	20231130	092800	4995240	9150	9150	9150	9150	0
675	20231130	092700	4995240	9150	9150	9150	9150	0
676	20231130	092600	4995240	9150	9150	9150	9150	0
677	20231130	092500	4995240	9150	9150	9150	9150	0
678	20231130	092400	4995240	9150	9150	9150	9150	2
679	20231130	092300	4976940	9150	9150	9150	9150	3
680	20231130	092200	4949490	9160	9160	9160	9160	0
681	20231130	092100	4949490	9160	9160	9160	9160	10
682	20231130	092000	4857890	9160	9160	9160	9160	0
683	20231130	091900	4857890	9160	9160	9160	9160	0
684	20231130	091800	4857890	9160	9160	9160	9160	0
685	20231130	091700	4857890	9160	9160	9160	9160	0
686	20231130	091600	4857890	9160	9160	9160	9160	1
687	20231130	091500	4848730	9160	9160	9160	9160	22
688	20231130	091400	4647210	9160	9160	9160	9160	1
689	20231130	091300	4638050	9150	9150	9150	9150	0
690	20231130	091200	4638050	9150	9150	9150	9150	0
691	20231130	091100	4638050	9150	9150	9150	9150	35
692	20231130	091000	4317800	9150	9150	9150	9150	0
693	20231130	090900	4317800	9150	9150	9150	9150	0
694	20231130	090800	4317800	9150	9150	9150	9150	38
695	20231130	090700	3970100	9150	9150	9150	9150	2
696	20231130	090600	3951800	9150	9150	9150	9150	300
697	20231130	090500	1206800	9170	9170	9170	9170	1
698	20231130	090400	1197630	9170	9160	9170	9160	6
699	20231130	090300	1142660	9160	9160	9160	9160	85
700	20231130	090200	364060	9160	9160	9160	9160	0
701	20231130	090100	364060	9160	9160	9160	9160	1
702	20231130	090000	354900	9100	9100	9100	9100	39