KissMeData/200130/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202900	889744680	15760	15760	15760	15760	3924
3	20231130	202800	889744680	15760	15760	15760	15760	0
4	20231130	202700	889744680	15760	15760	15760	15760	0
5	20231130	202600	889744680	15760	15760	15760	15760	0
6	20231130	202500	889744680	15760	15760	15760	15760	0
7	20231130	202400	889744680	15760	15760	15760	15760	0
8	20231130	202300	889744680	15760	15760	15760	15760	0
9	20231130	202200	889744680	15760	15760	15760	15760	0
10	20231130	202100	889744680	15760	15760	15760	15760	0
11	20231130	202000	889744680	15760	15760	15760	15760	0
12	20231130	201900	889744680	15760	15760	15760	15760	0
13	20231130	201800	889744680	15760	15760	15760	15760	0
14	20231130	201700	889744680	15760	15760	15760	15760	0
15	20231130	201600	889744680	15760	15760	15760	15760	0
16	20231130	201500	889744680	15760	15760	15760	15760	0
17	20231130	201400	889744680	15760	15760	15760	15760	0
18	20231130	201300	889744680	15760	15760	15760	15760	0
19	20231130	201200	889744680	15760	15760	15760	15760	0
20	20231130	201100	889744680	15760	15760	15760	15760	0
21	20231130	201000	889744680	15760	15760	15760	15760	0
22	20231130	200900	889744680	15760	15760	15760	15760	0
23	20231130	200800	889744680	15760	15760	15760	15760	0
24	20231130	200700	889744680	15760	15760	15760	15760	0
25	20231130	200600	889744680	15760	15760	15760	15760	0
26	20231130	200500	889744680	15760	15760	15760	15760	0
27	20231130	200400	889744680	15760	15760	15760	15760	0
28	20231130	200300	889744680	15760	15760	15760	15760	0
29	20231130	200200	889744680	15760	15760	15760	15760	0
30	20231130	200100	889744680	15760	15760	15760	15760	0
31	20231130	200000	889744680	15760	15760	15760	15760	0
32	20231130	195900	889744680	15760	15760	15760	15760	3924
33	20231130	195800	889744680	15760	15760	15760	15760	0
34	20231130	195700	889744680	15760	15760	15760	15760	0
35	20231130	195600	889744680	15760	15760	15760	15760	0
36	20231130	195500	889744680	15760	15760	15760	15760	0
37	20231130	195400	889744680	15760	15760	15760	15760	0
38	20231130	195300	889744680	15760	15760	15760	15760	0
39	20231130	195200	889744680	15760	15760	15760	15760	0
40	20231130	195100	889744680	15760	15760	15760	15760	0
41	20231130	195000	889744680	15760	15760	15760	15760	0
42	20231130	194900	889744680	15760	15760	15760	15760	0
43	20231130	194800	889744680	15760	15760	15760	15760	0
44	20231130	194700	889744680	15760	15760	15760	15760	0
45	20231130	194600	889744680	15760	15760	15760	15760	0
46	20231130	194500	889744680	15760	15760	15760	15760	0
47	20231130	194400	889744680	15760	15760	15760	15760	0
48	20231130	194300	889744680	15760	15760	15760	15760	0
49	20231130	194200	889744680	15760	15760	15760	15760	0
50	20231130	194100	889744680	15760	15760	15760	15760	0
51	20231130	194000	889744680	15760	15760	15760	15760	0
52	20231130	193900	889744680	15760	15760	15760	15760	0
53	20231130	193800	889744680	15760	15760	15760	15760	0
54	20231130	193700	889744680	15760	15760	15760	15760	0
55	20231130	193600	889744680	15760	15760	15760	15760	0
56	20231130	193500	889744680	15760	15760	15760	15760	0
57	20231130	193400	889744680	15760	15760	15760	15760	0
58	20231130	193300	889744680	15760	15760	15760	15760	0
59	20231130	193200	889744680	15760	15760	15760	15760	0
60	20231130	193100	889744680	15760	15760	15760	15760	0
61	20231130	193000	889744680	15760	15760	15760	15760	0
62	20231130	192900	889744680	15760	15760	15760	15760	3924
63	20231130	192800	889744680	15760	15760	15760	15760	0
64	20231130	192700	889744680	15760	15760	15760	15760	0
65	20231130	192600	889744680	15760	15760	15760	15760	0
66	20231130	192500	889744680	15760	15760	15760	15760	0
67	20231130	192400	889744680	15760	15760	15760	15760	0
68	20231130	192300	889744680	15760	15760	15760	15760	0
69	20231130	192200	889744680	15760	15760	15760	15760	0
70	20231130	192100	889744680	15760	15760	15760	15760	0
71	20231130	192000	889744680	15760	15760	15760	15760	0
72	20231130	191900	889744680	15760	15760	15760	15760	0
73	20231130	191800	889744680	15760	15760	15760	15760	0
74	20231130	191700	889744680	15760	15760	15760	15760	0
75	20231130	191600	889744680	15760	15760	15760	15760	0
76	20231130	191500	889744680	15760	15760	15760	15760	0
77	20231130	191400	889744680	15760	15760	15760	15760	0
78	20231130	191300	889744680	15760	15760	15760	15760	0
79	20231130	191200	889744680	15760	15760	15760	15760	0
80	20231130	191100	889744680	15760	15760	15760	15760	0
81	20231130	191000	889744680	15760	15760	15760	15760	0
82	20231130	190900	889744680	15760	15760	15760	15760	0
83	20231130	190800	889744680	15760	15760	15760	15760	0
84	20231130	190700	889744680	15760	15760	15760	15760	0
85	20231130	190600	889744680	15760	15760	15760	15760	0
86	20231130	190500	889744680	15760	15760	15760	15760	0
87	20231130	190400	889744680	15760	15760	15760	15760	0
88	20231130	190300	889744680	15760	15760	15760	15760	0
89	20231130	190200	889744680	15760	15760	15760	15760	0
90	20231130	190100	889744680	15760	15760	15760	15760	0
91	20231130	190000	889744680	15760	15760	15760	15760	0
92	20231130	185900	889744680	15760	15760	15760	15760	3924
93	20231130	185800	889744680	15760	15760	15760	15760	0
94	20231130	185700	889744680	15760	15760	15760	15760	0
95	20231130	185600	889744680	15760	15760	15760	15760	0
96	20231130	185500	889744680	15760	15760	15760	15760	0
97	20231130	185400	889744680	15760	15760	15760	15760	0
98	20231130	185300	889744680	15760	15760	15760	15760	0
99	20231130	185200	889744680	15760	15760	15760	15760	0
100	20231130	185100	889744680	15760	15760	15760	15760	0
101	20231130	185000	889744680	15760	15760	15760	15760	0
102	20231130	184900	889744680	15760	15760	15760	15760	0
103	20231130	184800	889744680	15760	15760	15760	15760	0
104	20231130	184700	889744680	15760	15760	15760	15760	0
105	20231130	184600	889744680	15760	15760	15760	15760	0
106	20231130	184500	889744680	15760	15760	15760	15760	0
107	20231130	184400	889744680	15760	15760	15760	15760	0
108	20231130	184300	889744680	15760	15760	15760	15760	0
109	20231130	184200	889744680	15760	15760	15760	15760	0
110	20231130	184100	889744680	15760	15760	15760	15760	0
111	20231130	184000	889744680	15760	15760	15760	15760	0
112	20231130	183900	889744680	15760	15760	15760	15760	0
113	20231130	183800	889744680	15760	15760	15760	15760	0
114	20231130	183700	889744680	15760	15760	15760	15760	0
115	20231130	183600	889744680	15760	15760	15760	15760	0
116	20231130	183500	889744680	15760	15760	15760	15760	0
117	20231130	183400	889744680	15760	15760	15760	15760	0
118	20231130	183300	889744680	15760	15760	15760	15760	0
119	20231130	183200	889744680	15760	15760	15760	15760	0
120	20231130	183100	889744680	15760	15760	15760	15760	0
121	20231130	183000	889744680	15760	15760	15760	15760	0
122	20231130	182900	889744680	15760	15760	15760	15760	3924
123	20231130	182800	889744680	15760	15760	15760	15760	0
124	20231130	182700	889744680	15760	15760	15760	15760	0
125	20231130	182600	889744680	15760	15760	15760	15760	0
126	20231130	182500	889744680	15760	15760	15760	15760	0
127	20231130	182400	889744680	15760	15760	15760	15760	0
128	20231130	182300	889744680	15760	15760	15760	15760	0
129	20231130	182200	889744680	15760	15760	15760	15760	0
130	20231130	182100	889744680	15760	15760	15760	15760	0
131	20231130	182000	889744680	15760	15760	15760	15760	0
132	20231130	181900	889744680	15760	15760	15760	15760	0
133	20231130	181800	889744680	15760	15760	15760	15760	0
134	20231130	181700	889744680	15760	15760	15760	15760	0
135	20231130	181600	889744680	15760	15760	15760	15760	0
136	20231130	181500	889744680	15760	15760	15760	15760	0
137	20231130	181400	889744680	15760	15760	15760	15760	0
138	20231130	181300	889744680	15760	15760	15760	15760	0
139	20231130	181200	889744680	15760	15760	15760	15760	0
140	20231130	181100	889744680	15760	15760	15760	15760	0
141	20231130	181000	889744680	15760	15760	15760	15760	0
142	20231130	180900	889744680	15760	15760	15760	15760	0
143	20231130	180800	889744680	15760	15760	15760	15760	0
144	20231130	180700	889744680	15760	15760	15760	15760	0
145	20231130	180600	889744680	15760	15760	15760	15760	0
146	20231130	180500	889744680	15760	15760	15760	15760	0
147	20231130	180400	889744680	15760	15760	15760	15760	0
148	20231130	180300	889744680	15760	15760	15760	15760	0
149	20231130	180200	889744680	15760	15760	15760	15760	0
150	20231130	180100	889744680	15760	15760	15760	15760	0
151	20231130	180000	889744680	15760	15760	15760	15760	0
152	20231130	175900	889744680	15760	15760	15760	15760	3924
153	20231130	175800	889744680	15760	15760	15760	15760	0
154	20231130	175700	889744680	15760	15760	15760	15760	0
155	20231130	175600	889744680	15760	15760	15760	15760	0
156	20231130	175500	889744680	15760	15760	15760	15760	0
157	20231130	175400	889744680	15760	15760	15760	15760	0
158	20231130	175300	889744680	15760	15760	15760	15760	0
159	20231130	175200	889744680	15760	15760	15760	15760	0
160	20231130	175100	889744680	15760	15760	15760	15760	0
161	20231130	175000	889744680	15760	15760	15760	15760	0
162	20231130	174900	889744680	15760	15760	15760	15760	0
163	20231130	174800	889744680	15760	15760	15760	15760	0
164	20231130	174700	889744680	15760	15760	15760	15760	0
165	20231130	174600	889744680	15760	15760	15760	15760	0
166	20231130	174500	889744680	15760	15760	15760	15760	0
167	20231130	174400	889744680	15760	15760	15760	15760	0
168	20231130	174300	889744680	15760	15760	15760	15760	0
169	20231130	174200	889744680	15760	15760	15760	15760	0
170	20231130	174100	889744680	15760	15760	15760	15760	0
171	20231130	174000	889744680	15760	15760	15760	15760	0
172	20231130	173900	889744680	15760	15760	15760	15760	0
173	20231130	173800	889744680	15760	15760	15760	15760	0
174	20231130	173700	889744680	15760	15760	15760	15760	0
175	20231130	173600	889744680	15760	15760	15760	15760	0
176	20231130	173500	889744680	15760	15760	15760	15760	0
177	20231130	173400	889744680	15760	15760	15760	15760	0
178	20231130	173300	889744680	15760	15760	15760	15760	0
179	20231130	173200	889744680	15760	15760	15760	15760	0
180	20231130	173100	889744680	15760	15760	15760	15760	0
181	20231130	173000	889744680	15760	15760	15760	15760	0
182	20231130	172900	889744680	15760	15760	15760	15760	3924
183	20231130	172800	889744680	15760	15760	15760	15760	0
184	20231130	172700	889744680	15760	15760	15760	15760	0
185	20231130	172600	889744680	15760	15760	15760	15760	0
186	20231130	172500	889744680	15760	15760	15760	15760	0
187	20231130	172400	889744680	15760	15760	15760	15760	0
188	20231130	172300	889744680	15760	15760	15760	15760	0
189	20231130	172200	889744680	15760	15760	15760	15760	0
190	20231130	172100	889744680	15760	15760	15760	15760	0
191	20231130	172000	889744680	15760	15760	15760	15760	0
192	20231130	171900	889744680	15760	15760	15760	15760	0
193	20231130	171800	889744680	15760	15760	15760	15760	0
194	20231130	171700	889744680	15760	15760	15760	15760	0
195	20231130	171600	889744680	15760	15760	15760	15760	0
196	20231130	171500	889744680	15760	15760	15760	15760	0
197	20231130	171400	889744680	15760	15760	15760	15760	0
198	20231130	171300	889744680	15760	15760	15760	15760	0
199	20231130	171200	889744680	15760	15760	15760	15760	0
200	20231130	171100	889744680	15760	15760	15760	15760	0
201	20231130	171000	889744680	15760	15760	15760	15760	0
202	20231130	170900	889744680	15760	15760	15760	15760	0
203	20231130	170800	889744680	15760	15760	15760	15760	0
204	20231130	170700	889744680	15760	15760	15760	15760	0
205	20231130	170600	889744680	15760	15760	15760	15760	0
206	20231130	170500	889744680	15760	15760	15760	15760	0
207	20231130	170400	889744680	15760	15760	15760	15760	0
208	20231130	170300	889744680	15760	15760	15760	15760	0
209	20231130	170200	889744680	15760	15760	15760	15760	0
210	20231130	170100	889744680	15760	15760	15760	15760	0
211	20231130	170000	889744680	15760	15760	15760	15760	0
212	20231130	165900	889744680	15760	15760	15760	15760	3924
213	20231130	165800	889744680	15760	15760	15760	15760	0
214	20231130	165700	889744680	15760	15760	15760	15760	0
215	20231130	165600	889744680	15760	15760	15760	15760	0
216	20231130	165500	889744680	15760	15760	15760	15760	0
217	20231130	165400	889744680	15760	15760	15760	15760	0
218	20231130	165300	889744680	15760	15760	15760	15760	0
219	20231130	165200	889744680	15760	15760	15760	15760	0
220	20231130	165100	889744680	15760	15760	15760	15760	0
221	20231130	165000	889744680	15760	15760	15760	15760	0
222	20231130	164900	889744680	15760	15760	15760	15760	0
223	20231130	164800	889744680	15760	15760	15760	15760	0
224	20231130	164700	889744680	15760	15760	15760	15760	0
225	20231130	164600	889744680	15760	15760	15760	15760	0
226	20231130	164500	889744680	15760	15760	15760	15760	0
227	20231130	164400	889744680	15760	15760	15760	15760	0
228	20231130	164300	889744680	15760	15760	15760	15760	0
229	20231130	164200	889744680	15760	15760	15760	15760	0
230	20231130	164100	889744680	15760	15760	15760	15760	0
231	20231130	164000	889744680	15760	15760	15760	15760	0
232	20231130	163900	889744680	15760	15760	15760	15760	0
233	20231130	163800	889744680	15760	15760	15760	15760	0
234	20231130	163700	889744680	15760	15760	15760	15760	0
235	20231130	163600	889744680	15760	15760	15760	15760	0
236	20231130	163500	889744680	15760	15760	15760	15760	0
237	20231130	163400	889744680	15760	15760	15760	15760	0
238	20231130	163300	889744680	15760	15760	15760	15760	0
239	20231130	163200	889744680	15760	15760	15760	15760	0
240	20231130	163100	889744680	15760	15760	15760	15760	0
241	20231130	163000	889744680	15760	15760	15760	15760	0
242	20231130	162900	889744680	15760	15760	15760	15760	3924
243	20231130	162800	889744680	15760	15760	15760	15760	0
244	20231130	162700	889744680	15760	15760	15760	15760	0
245	20231130	162600	889744680	15760	15760	15760	15760	0
246	20231130	162500	889744680	15760	15760	15760	15760	0
247	20231130	162400	889744680	15760	15760	15760	15760	0
248	20231130	162300	889744680	15760	15760	15760	15760	0
249	20231130	162200	889744680	15760	15760	15760	15760	0
250	20231130	162100	889744680	15760	15760	15760	15760	0
251	20231130	162000	889744680	15760	15760	15760	15760	0
252	20231130	161900	889744680	15760	15760	15760	15760	0
253	20231130	161800	889744680	15760	15760	15760	15760	0
254	20231130	161700	889744680	15760	15760	15760	15760	0
255	20231130	161600	889744680	15760	15760	15760	15760	0
256	20231130	161500	889744680	15760	15760	15760	15760	0
257	20231130	161400	889744680	15760	15760	15760	15760	0
258	20231130	161300	889744680	15760	15760	15760	15760	0
259	20231130	161200	889744680	15760	15760	15760	15760	0
260	20231130	161100	889744680	15760	15760	15760	15760	0
261	20231130	161000	889744680	15760	15760	15760	15760	0
262	20231130	160900	889744680	15760	15760	15760	15760	0
263	20231130	160800	889744680	15760	15760	15760	15760	0
264	20231130	160700	889744680	15760	15760	15760	15760	0
265	20231130	160600	889744680	15760	15760	15760	15760	0
266	20231130	160500	889744680	15760	15760	15760	15760	0
267	20231130	160400	889744680	15760	15760	15760	15760	0
268	20231130	160300	889744680	15760	15760	15760	15760	0
269	20231130	160200	889744680	15760	15760	15760	15760	0
270	20231130	160100	889744680	15760	15760	15760	15760	0
271	20231130	160000	889744680	15760	15760	15760	15760	0
272	20231130	155900	889744680	15760	15760	15760	15760	3924
273	20231130	155800	889744680	15760	15760	15760	15760	0
274	20231130	155700	889744680	15760	15760	15760	15760	0
275	20231130	155600	889744680	15760	15760	15760	15760	0
276	20231130	155500	889744680	15760	15760	15760	15760	0
277	20231130	155400	889744680	15760	15760	15760	15760	0
278	20231130	155300	889744680	15760	15760	15760	15760	0
279	20231130	155200	889744680	15760	15760	15760	15760	0
280	20231130	155100	889744680	15760	15760	15760	15760	0
281	20231130	155000	889744680	15760	15760	15760	15760	0
282	20231130	154900	889744680	15760	15760	15760	15760	0
283	20231130	154800	889744680	15760	15760	15760	15760	0
284	20231130	154700	889744680	15760	15760	15760	15760	0
285	20231130	154600	889744680	15760	15760	15760	15760	0
286	20231130	154500	889744680	15760	15760	15760	15760	0
287	20231130	154400	889744680	15760	15760	15760	15760	0
288	20231130	154300	889744680	15760	15760	15760	15760	0
289	20231130	154200	889744680	15760	15760	15760	15760	0
290	20231130	154100	889744680	15760	15760	15760	15760	0
291	20231130	154000	889744680	15760	15760	15760	15760	0
292	20231130	153900	889744680	15760	15760	15760	15760	0
293	20231130	153800	889744680	15760	15760	15760	15760	0
294	20231130	153700	889744680	15760	15760	15760	15760	0
295	20231130	153600	889744680	15760	15760	15760	15760	0
296	20231130	153500	889744680	15760	15760	15760	15760	0
297	20231130	153400	889744680	15760	15760	15760	15760	0
298	20231130	153300	889744680	15760	15760	15760	15760	0
299	20231130	153200	889744680	15760	15760	15760	15760	0
300	20231130	153100	889744680	15760	15760	15760	15760	0
301	20231130	153000	889744680	15760	15760	15760	15760	3924
302	20231130	152900	827902440	15690	15690	15690	15690	0
303	20231130	152800	827902440	15690	15690	15690	15690	0
304	20231130	152700	827902440	15690	15690	15690	15690	0
305	20231130	152600	827902440	15690	15690	15690	15690	0
306	20231130	152500	827902440	15690	15690	15690	15690	0
307	20231130	152400	827902440	15690	15690	15690	15690	0
308	20231130	152300	827902440	15690	15690	15690	15690	0
309	20231130	152200	827902440	15690	15690	15690	15690	0
310	20231130	152100	827902440	15690	15690	15690	15690	0
311	20231130	152000	827902440	15690	15690	15690	15690	0
312	20231130	151900	827902440	15690	15680	15690	15680	48
313	20231130	151800	827149790	15680	15690	15690	15680	303
314	20231130	151700	822396770	15690	15690	15690	15690	125
315	20231130	151600	820435520	15690	15690	15690	15690	523
316	20231130	151500	812229650	15680	15690	15690	15680	237
317	20231130	151400	808513000	15690	15690	15690	15690	20
318	20231130	151300	808199200	15690	15690	15690	15690	32
319	20231130	151200	807697120	15680	15680	15690	15680	126
320	20231130	151100	805721420	15690	15690	15690	15690	46
321	20231130	151000	804999680	15680	15700	15700	15680	433
322	20231130	150900	798206190	15700	15700	15700	15690	26
323	20231130	150800	797798190	15700	15700	15700	15700	1
324	20231130	150700	797782490	15700	15690	15700	15690	313
325	20231130	150600	792871500	15700	15700	15700	15700	172
326	20231130	150500	790171100	15700	15700	15700	15700	138
327	20231130	150400	788004500	15700	15700	15700	15700	59
328	20231130	150300	787078200	15690	15690	15690	15690	38
329	20231130	150200	786481980	15690	15690	15690	15690	4
330	20231130	150100	786419220	15700	15700	15700	15690	138
331	20231130	150000	784253970	15690	15690	15700	15660	457
332	20231130	145900	777083630	15690	15690	15690	15690	102
333	20231130	145800	775483250	15690	15690	15690	15680	53
334	20231130	145700	774651850	15690	15690	15690	15690	4
335	20231130	145600	774589090	15690	15670	15690	15670	187
336	20231130	145500	771658430	15650	15650	15670	15650	403
337	20231130	145400	765350640	15650	15650	15650	15650	38
338	20231130	145300	764755940	15650	15650	15650	15650	33
339	20231130	145200	764239490	15650	15650	15650	15650	88
340	20231130	145100	762862290	15640	15640	15650	15610	67
341	20231130	145000	761814340	15640	15640	15640	15640	60
342	20231130	144900	760875940	15650	15650	15650	15650	24
343	20231130	144800	760500340	15660	15660	15660	15660	52
344	20231130	144700	759686020	15660	15640	15660	15640	104
345	20231130	144600	758058800	15620	15620	15620	15610	136
346	20231130	144500	755935130	15620	15620	15620	15620	4
347	20231130	144400	755872650	15620	15610	15620	15610	57
348	20231130	144300	754982560	15610	15600	15620	15600	20
349	20231130	144200	754670380	15590	15620	15620	15590	16
350	20231130	144100	754420850	15690	15610	15690	15610	709
351	20231130	144000	743336620	15600	15550	15680	15550	1120
352	20231130	143900	725850160	15540	15540	15540	15540	65
353	20231130	143800	724840060	15540	15540	15540	15540	0
354	20231130	143700	724840060	15540	15540	15540	15540	0
355	20231130	143600	724840060	15540	15540	15550	15540	167
356	20231130	143500	722244860	15550	15550	15550	15550	2
357	20231130	143400	722213760	15550	15550	15550	15550	25
358	20231130	143300	721825010	15550	15550	15550	15550	2
359	20231130	143200	721793910	15580	15580	15580	15580	10
360	20231130	143100	721638110	15540	15540	15540	15540	0
361	20231130	143000	721638110	15540	15540	15540	15540	10
362	20231130	142900	721482710	15540	15550	15550	15540	133
363	20231130	142800	719415720	15550	15550	15550	15550	8
364	20231130	142700	719291320	15560	15560	15560	15560	11
365	20231130	142600	719120160	15620	15620	15620	15620	0
366	20231130	142500	719120160	15620	15620	15620	15620	169
367	20231130	142400	716480380	15620	15600	15620	15600	516
368	20231130	142300	708430320	15580	15550	15580	15550	224
369	20231130	142200	704943850	15550	15560	15560	15550	898
370	20231130	142100	690979940	15590	15590	15590	15590	19
371	20231130	142000	690683730	15600	15590	15600	15580	538
372	20231130	141900	682296450	15590	15560	15590	15560	1347
373	20231130	141800	661331640	15560	15570	15570	15560	184
374	20231130	141700	658467410	15560	15560	15560	15560	100
375	20231130	141600	656911410	15560	15560	15560	15560	0
376	20231130	141500	656911410	15560	15570	15570	15550	53
377	20231130	141400	656086670	15560	15560	15560	15560	200
378	20231130	141300	652974670	15570	15570	15570	15570	0
379	20231130	141200	652974670	15570	15560	15570	15560	66
380	20231130	141100	651947700	15570	15570	15570	15570	0
381	20231130	141000	651947700	15570	15570	15570	15570	1
382	20231130	140900	651932130	15580	15580	15580	15580	0
383	20231130	140800	651932130	15580	15580	15580	15580	0
384	20231130	140700	651932130	15580	15580	15580	15580	0
385	20231130	140600	651932130	15580	15580	15580	15580	238
386	20231130	140500	648224090	15580	15580	15580	15580	65
387	20231130	140400	647211390	15590	15570	15590	15570	73
388	20231130	140300	646074460	15570	15590	15590	15570	16
389	20231130	140200	645825040	15580	15580	15580	15580	0
390	20231130	140100	645825040	15580	15590	15590	15580	66
391	20231130	140000	644796750	15590	15560	15590	15560	27
392	20231130	135900	644376570	15590	15590	15590	15590	0
393	20231130	135800	644376570	15590	15580	15590	15570	29
394	20231130	135700	643924980	15600	15550	15600	15550	41
395	20231130	135600	643286630	15600	15550	15600	15550	155
396	20231130	135500	640874340	15560	15560	15560	15560	2
397	20231130	135400	640843220	15560	15560	15560	15550	124
398	20231130	135300	638914690	15560	15560	15560	15550	50
399	20231130	135200	638136940	15560	15570	15570	15560	4
400	20231130	135100	638074680	15570	15550	15570	15550	416
401	20231130	135000	631604610	15560	15560	15560	15560	2
402	20231130	134900	631573490	15560	15560	15560	15560	2
403	20231130	134800	631542370	15570	15560	15570	15560	33
404	20231130	134700	631028810	15570	15560	15570	15560	27
405	20231130	134600	630608670	15570	15570	15570	15570	9
406	20231130	134500	630468540	15560	15570	15570	15560	41
407	20231130	134400	629830420	15560	15540	15560	15540	299
408	20231130	134300	625180790	15540	15530	15540	15530	27
409	20231130	134200	624761460	15540	15530	15540	15530	79
410	20231130	134100	623534050	15540	15540	15540	15530	218
411	20231130	134000	620146980	15540	15550	15550	15540	51
412	20231130	133900	619354180	15540	15530	15540	15530	76
413	20231130	133800	618173240	15530	15540	15540	15530	77
414	20231130	133700	616976910	15530	15530	15530	15530	90
415	20231130	133600	615579210	15540	15540	15540	15530	456
416	20231130	133500	608494970	15540	15530	15540	15530	27
417	20231130	133400	608075640	15540	15540	15540	15530	113
418	20231130	133300	606319870	15550	15530	15550	15530	30
419	20231130	133200	605853890	15530	15530	15530	15530	4
420	20231130	133100	605791770	15530	15520	15530	15520	47
421	20231130	133000	605062220	15510	15520	15520	15510	92
422	20231130	132900	603635280	15520	15530	15530	15520	14
423	20231130	132800	603417980	15520	15510	15520	15510	26
424	20231130	132700	603014710	15510	15520	15520	15510	68
425	20231130	132600	601960010	15510	15520	15520	15510	26
426	20231130	132500	601556740	15520	15520	15520	15510	28
427	20231130	132400	601122430	15520	15520	15520	15520	18
428	20231130	132300	600843070	15520	15520	15530	15520	92
429	20231130	132200	599415210	15530	15530	15530	15530	2
430	20231130	132100	599384150	15510	15520	15520	15510	28
431	20231130	132000	598949840	15510	15510	15520	15510	92
432	20231130	131900	597522900	15520	15510	15520	15510	620
433	20231130	131800	587906640	15520	15520	15520	15520	6
434	20231130	131700	587813520	15510	15510	15520	15510	251
435	20231130	131600	583920260	15510	15520	15520	15510	92
436	20231130	131500	582493320	15520	15520	15520	15520	92
437	20231130	131400	581065480	15530	15530	15530	15520	204
438	20231130	131300	577899360	15560	15560	15560	15560	27
439	20231130	131200	577479240	15560	15570	15570	15560	77
440	20231130	131100	576280600	15570	15560	15570	15560	161
441	20231130	131000	573775350	15560	15520	15560	15510	1050
442	20231130	130900	557450810	15510	15510	15520	15510	95
443	20231130	130800	555977330	15510	15510	15520	15510	307
444	20231130	130700	551215720	15510	15510	15520	15510	856
445	20231130	130600	537939130	15510	15510	15520	15510	99
446	20231130	130500	536403580	15510	15510	15520	15510	31
447	20231130	130400	535922760	15520	15510	15520	15510	111
448	20231130	130300	534201140	15510	15520	15520	15510	913
449	20231130	130200	520031630	15520	15520	15520	15520	25
450	20231130	130100	519643630	15530	15520	15530	15520	26
451	20231130	130000	519240100	15530	15520	15530	15520	34
452	20231130	125900	518712330	15530	15530	15530	15530	20
453	20231130	125800	518401730	15530	15530	15530	15530	7
454	20231130	125700	518293020	15530	15530	15530	15530	25
455	20231130	125600	517904770	15530	15530	15530	15530	124
456	20231130	125500	515979050	15540	15520	15540	15520	47
457	20231130	125400	515249080	15520	15530	15530	15520	26
458	20231130	125300	514845550	15530	15530	15530	15520	28
459	20231130	125200	514410960	15530	15530	15530	15530	126
460	20231130	125100	512454180	15530	15530	15530	15530	25
461	20231130	125000	512065930	15530	15530	15530	15530	0
462	20231130	124900	512065930	15530	15530	15540	15530	44
463	20231130	124800	511382600	15530	15530	15530	15530	25
464	20231130	124700	510994350	15530	15530	15530	15530	33
465	20231130	124600	510481860	15530	15530	15530	15530	125
466	20231130	124500	508540610	15540	15530	15540	15530	80
467	20231130	124400	507298060	15530	15530	15530	15530	25
468	20231130	124300	506909810	15540	15530	15540	15530	61
469	20231130	124200	505962120	15530	15530	15530	15520	93
470	20231130	124100	504518480	15530	15530	15530	15530	10
471	20231130	124000	504363180	15520	15520	15520	15520	58
472	20231130	123900	503463020	15520	15520	15530	15520	209
473	20231130	123800	500219040	15520	15520	15520	15520	290
474	20231130	123700	495718240	15520	15520	15530	15520	94
475	20231130	123600	494259120	15530	15530	15530	15530	10
476	20231130	123500	494103820	15520	15520	15520	15520	90
477	20231130	123400	492707020	15530	15520	15530	15520	28
478	20231130	123300	492272430	15530	15540	15540	15520	213
479	20231130	123200	488964780	15530	15530	15530	15530	90
480	20231130	123100	487567080	15530	15530	15530	15530	0
481	20231130	123000	487567080	15530	15530	15530	15530	34
482	20231130	122900	487039060	15530	15530	15530	15530	116
483	20231130	122800	485237580	15540	15530	15540	15530	92
484	20231130	122700	483808810	15540	15540	15540	15540	10
485	20231130	122600	483653410	15540	15530	15540	15530	41
486	20231130	122500	483016660	15530	15530	15540	15530	78
487	20231130	122400	481805300	15540	15530	15540	15530	26
488	20231130	122300	481401510	15540	15530	15540	15530	26
489	20231130	122200	480997720	15540	15540	15540	15540	0
490	20231130	122100	480997720	15540	15530	15540	15530	93
491	20231130	122000	479553410	15540	15540	15540	15520	38
492	20231130	121900	478963390	15530	15530	15530	15520	29
493	20231130	121800	478513270	15530	15520	15530	15520	230
494	20231130	121700	474941620	15520	15520	15520	15520	0
495	20231130	121600	474941620	15520	15540	15540	15520	26
496	20231130	121500	474538080	15530	15540	15540	15530	26
497	20231130	121400	474134290	15540	15520	15540	15520	114
498	20231130	121300	472363240	15530	15530	15530	15530	23
499	20231130	121200	472006050	15520	15530	15540	15520	28
500	20231130	121100	471571450	15530	15530	15530	15520	60
501	20231130	121000	470639900	15520	15530	15550	15520	1615
502	20231130	120900	445563790	15540	15530	15540	15530	121
503	20231130	120800	443683700	15530	15530	15530	15530	0
504	20231130	120700	443683700	15530	15540	15550	15530	50
505	20231130	120600	442907010	15540	15540	15540	15540	15
506	20231130	120500	442673910	15540	15540	15540	15540	38
507	20231130	120400	442083390	15540	15540	15540	15540	74
508	20231130	120300	440933430	15540	15550	15550	15540	326
509	20231130	120200	435867380	15540	15540	15540	15540	25
510	20231130	120100	435478880	15540	15540	15540	15540	45
511	20231130	120000	434779580	15550	15540	15550	15540	35
512	20231130	115900	434235580	15540	15540	15540	15540	0
513	20231130	115800	434235580	15540	15540	15540	15540	25
514	20231130	115700	433847080	15550	15550	15550	15550	275
515	20231130	115600	429570830	15550	15550	15550	15550	25
516	20231130	115500	429182080	15560	15560	15560	15550	84
517	20231130	115400	427875290	15570	15570	15570	15570	4
518	20231130	115300	427813010	15560	15560	15560	15560	26
519	20231130	115200	427408450	15570	15570	15570	15570	48
520	20231130	115100	426661090	15570	15570	15570	15570	25
521	20231130	115000	426271840	15580	15580	15580	15580	16
522	20231130	114900	426022560	15580	15590	15590	15580	50
523	20231130	114800	425243310	15580	15580	15580	15580	25
524	20231130	114700	424853810	15580	15570	15580	15570	26
525	20231130	114600	424448980	15570	15570	15570	15570	25
526	20231130	114500	424059730	15560	15560	15560	15560	0
527	20231130	114400	424059730	15560	15580	15590	15560	593
528	20231130	114300	414827950	15580	15580	15580	15580	111
529	20231130	114200	413098570	15580	15580	15580	15580	47
530	20231130	114100	412366310	15580	15580	15580	15580	26
531	20231130	114000	411961230	15590	15600	15600	15590	104
532	20231130	113900	410339860	15590	15590	15590	15590	25
533	20231130	113800	409950110	15590	15590	15590	15590	25
534	20231130	113700	409560360	15590	15580	15590	15580	98
535	20231130	113600	408032790	15580	15580	15580	15580	0
536	20231130	113500	408032790	15580	15580	15600	15580	226
537	20231130	113400	404511690	15590	15580	15590	15580	26
538	20231130	113300	404106600	15580	15580	15580	15580	25
539	20231130	113200	403717100	15580	15580	15580	15580	125
540	20231130	113100	401769600	15590	15600	15600	15590	43
541	20231130	113000	401099160	15600	15610	15610	15600	30
542	20231130	112900	400631110	15600	15610	15610	15600	77
543	20231130	112800	399429790	15610	15620	15620	15610	32
544	20231130	112700	398930220	15610	15600	15610	15600	30
545	20231130	112600	398462170	15610	15610	15610	15600	75
546	20231130	112500	397292070	15610	15610	15620	15610	33
547	20231130	112400	396776930	15600	15630	15630	15600	265
548	20231130	112300	392642380	15620	15640	15640	15610	375
549	20231130	112200	386787410	15630	15630	15630	15630	5
550	20231130	112100	386709260	15630	15640	15660	15630	336
551	20231130	112000	381449260	15620	15620	15620	15620	27
552	20231130	111900	381027520	15620	15630	15630	15610	93
553	20231130	111800	379575460	15620	15600	15620	15600	77
554	20231130	111700	378373690	15610	15600	15610	15600	25
555	20231130	111600	377983480	15600	15610	15610	15600	41
556	20231130	111500	377343680	15600	15600	15610	15600	44
557	20231130	111400	376657130	15600	15600	15600	15600	27
558	20231130	111300	376235930	15610	15600	15610	15590	12
559	20231130	111200	376048680	15570	15590	15600	15570	174
560	20231130	111100	373336470	15590	15600	15600	15590	22
561	20231130	111000	372993440	15600	15610	15610	15600	215
562	20231130	110900	369639390	15600	15630	15700	15570	865
563	20231130	110800	356125100	15630	15570	15630	15570	86
564	20231130	110700	354782120	15570	15600	15610	15570	369
565	20231130	110600	349031110	15560	15580	15590	15560	230
566	20231130	110500	345447160	15570	15550	15570	15540	382
567	20231130	110400	339502960	15550	15530	15550	15530	44
568	20231130	110300	338819390	15540	15530	15540	15530	67
569	20231130	110200	337778770	15520	15530	15530	15520	50
570	20231130	110100	337002670	15530	15530	15530	15520	53
571	20231130	110000	336179830	15530	15520	15530	15520	38
572	20231130	105900	335589940	15530	15530	15530	15530	15
573	20231130	105800	335356990	15530	15530	15530	15520	115
574	20231130	105700	333571940	15530	15530	15530	15520	40
575	20231130	105600	332950990	15530	15540	15540	15530	139
576	20231130	105500	330792220	15540	15530	15540	15530	107
577	20231130	105400	329130350	15540	15540	15540	15540	10
578	20231130	105300	328974950	15540	15540	15540	15530	40
579	20231130	105200	328353600	15540	15530	15540	15530	95
580	20231130	105100	326878190	15530	15530	15530	15530	26
581	20231130	105000	326474410	15530	15520	15540	15520	37
582	20231130	104900	325900000	15540	15540	15540	15540	5
583	20231130	104800	325822300	15520	15540	15540	15520	141
584	20231130	104700	323632810	15540	15540	15540	15520	270
585	20231130	104600	319437510	15540	15530	15540	15520	46
586	20231130	104500	318723370	15530	15530	15530	15530	15
587	20231130	104400	318490420	15530	15540	15540	15530	672
588	20231130	104300	308053200	15540	15540	15540	15540	1342
589	20231130	104200	287198520	15540	15540	15550	15540	45
590	20231130	104100	286499170	15540	15540	15550	15540	327
591	20231130	104000	281417570	15550	15550	15550	15540	3
592	20231130	103900	281370930	15540	15540	15550	15540	32
593	20231130	103800	280873590	15550	15560	15560	15550	19
594	20231130	103700	280578110	15570	15540	15570	15540	259
595	20231130	103600	276549370	15550	15540	15550	15540	150
596	20231130	103500	274217220	15540	15550	15550	15540	249
597	20231130	103400	270347180	15550	15550	15550	15550	293
598	20231130	103300	265791030	15550	15550	15550	15550	249
599	20231130	103200	261919080	15540	15540	15540	15540	35
600	20231130	103100	261375180	15550	15550	15550	15540	122
601	20231130	103000	259478730	15550	15530	15550	15530	44
602	20231130	102900	258795030	15540	15540	15540	15540	100
603	20231130	102800	257241030	15540	15550	15550	15540	260
604	20231130	102700	253199630	15540	15540	15550	15540	302
605	20231130	102600	248506520	15550	15550	15550	15550	6
606	20231130	102500	248413220	15540	15550	15550	15540	31
607	20231130	102400	247931420	15540	15540	15540	15540	90
608	20231130	102300	246532820	15550	15550	15550	15540	243
609	20231130	102200	242754430	15550	15550	15560	15550	1016
610	20231130	102100	226955620	15540	15550	15550	15540	33
611	20231130	102000	226442720	15550	15550	15550	15540	60
612	20231130	101900	225510000	15550	15550	15550	15540	66
613	20231130	101800	224483950	15540	15540	15550	15540	49
614	20231130	101700	223722290	15550	15550	15550	15550	138
615	20231130	101600	221576390	15550	15560	15560	15550	73
616	20231130	101500	220440760	15550	15550	15550	15550	25
617	20231130	101400	220052010	15550	15550	15550	15550	90
618	20231130	101300	218652510	15560	15560	15560	15560	86
619	20231130	101200	217314350	15570	15570	15570	15570	201
620	20231130	101100	214184780	15560	15560	15560	15560	65
621	20231130	101000	213173380	15560	15560	15560	15560	50
622	20231130	100900	212395380	15560	15560	15560	15560	25
623	20231130	100800	212006380	15560	15560	15560	15560	114
624	20231130	100700	210232540	15560	15560	15560	15560	648
625	20231130	100600	200149660	15560	15570	15570	15560	30
626	20231130	100500	199682810	15560	15560	15560	15560	205
627	20231130	100400	196493010	15560	15560	15560	15560	165
628	20231130	100300	193925610	15560	15560	15560	15560	65
629	20231130	100200	192914210	15560	15570	15570	15560	80
630	20231130	100100	191668860	15560	15570	15570	15560	51
631	20231130	100000	190875040	15570	15570	15570	15560	102
632	20231130	095900	189287700	15560	15560	15560	15560	96
633	20231130	095800	187793940	15570	15570	15570	15570	88
634	20231130	095700	186423780	15570	15570	15580	15570	125
635	20231130	095600	184477150	15570	15570	15570	15560	227
636	20231130	095500	180943110	15570	15560	15570	15560	41
637	20231130	095400	180305110	15570	15560	15570	15560	17
638	20231130	095300	180040570	15560	15560	15570	15560	91
639	20231130	095200	178624600	15560	15570	15570	15560	337
640	20231130	095100	173379280	15580	15570	15580	15570	30
641	20231130	095000	172912130	15580	15580	15580	15570	44
642	20231130	094900	172226860	15580	15580	15580	15570	144
643	20231130	094800	169983990	15580	15590	15590	15580	27
644	20231130	094700	169563320	15590	15590	15590	15590	42
645	20231130	094600	168908540	15590	15610	15620	15580	2078
646	20231130	094500	136484200	15620	15620	15620	15620	2
647	20231130	094400	136452960	15620	15620	15620	15620	3
648	20231130	094300	136406100	15610	15620	15620	15610	85
649	20231130	094200	135079200	15620	15620	15620	15620	250
650	20231130	094100	131174200	15620	15620	15620	15620	1
651	20231130	094000	131158580	15620	15620	15620	15610	12
652	20231130	093900	130971240	15620	15620	15630	15610	125
653	20231130	093800	129019390	15630	15630	15630	15630	4
654	20231130	093700	128956870	15630	15620	15630	15620	86
655	20231130	093600	127613480	15620	15620	15630	15620	29
656	20231130	093500	127160450	15620	15620	15620	15620	18
657	20231130	093400	126879290	15620	15610	15620	15610	40
658	20231130	093300	126254790	15610	15620	15620	15610	112
659	20231130	093200	124505430	15620	15620	15620	15620	4
660	20231130	093100	124442950	15610	15620	15650	15610	361
661	20231130	093000	118800150	15620	15620	15620	15620	29
662	20231130	092900	118347170	15620	15620	15620	15620	112
663	20231130	092800	116597730	15620	15630	15630	15620	323
664	20231130	092700	111552350	15660	15660	15660	15660	10
665	20231130	092600	111395750	15660	15630	15680	15620	312
666	20231130	092500	106512510	15650	15780	15780	15650	134
667	20231130	092400	104405190	15780	15610	15800	15610	531
668	20231130	092300	96087090	15610	15630	15630	15610	40
669	20231130	092200	95462390	15620	15640	15640	15610	115
670	20231130	092100	93666730	15620	15640	15640	15620	131
671	20231130	092000	91619090	15630	15620	15630	15620	188
672	20231130	091900	88682240	15620	15620	15630	15610	127
673	20231130	091800	86698510	15620	15660	15660	15610	507
674	20231130	091700	78771430	15640	15650	15710	15640	86
675	20231130	091600	77425980	15650	15660	15670	15650	154
676	20231130	091500	75015190	15630	15710	15710	15630	1610
677	20231130	091400	49758870	15710	15710	15710	15710	54
678	20231130	091300	48910530	15720	15720	15720	15720	5
679	20231130	091200	48831930	15720	15720	15720	15720	13
680	20231130	091100	48627570	15710	15740	15740	15710	1244
681	20231130	091000	29069840	15740	15740	15740	15740	47
682	20231130	090900	28330060	15740	15770	15770	15730	133
683	20231130	090800	26236780	15750	15740	15750	15730	193
684	20231130	090700	23198930	15750	15730	15750	15730	7
685	20231130	090600	23088800	15730	15710	15730	15710	181
686	20231130	090500	20245270	15700	15750	15750	15700	338
687	20231130	090400	14927640	15740	15740	15740	15740	117
688	20231130	090300	13086060	15750	15740	15750	15740	146
689	20231130	090200	10787730	15740	15740	15740	15740	88
690	20231130	090100	9402610	15770	15770	15770	15770	1
691	20231130	090000	9386840	15730	15750	15760	15730	594