KissMeData/314130/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210100	206222410	12350	12350	12350	12350	272
3	20231130	210000	206222410	12350	12350	12350	12350	0
4	20231130	205900	206222410	12350	12350	12350	12350	0
5	20231130	205800	206222410	12350	12350	12350	12350	0
6	20231130	205700	206222410	12350	12350	12350	12350	0
7	20231130	205600	206222410	12350	12350	12350	12350	0
8	20231130	205500	206222410	12350	12350	12350	12350	0
9	20231130	205400	206222410	12350	12350	12350	12350	0
10	20231130	205300	206222410	12350	12350	12350	12350	0
11	20231130	205200	206222410	12350	12350	12350	12350	0
12	20231130	205100	206222410	12350	12350	12350	12350	0
13	20231130	205000	206222410	12350	12350	12350	12350	0
14	20231130	204900	206222410	12350	12350	12350	12350	0
15	20231130	204800	206222410	12350	12350	12350	12350	0
16	20231130	204700	206222410	12350	12350	12350	12350	0
17	20231130	204600	206222410	12350	12350	12350	12350	0
18	20231130	204500	206222410	12350	12350	12350	12350	0
19	20231130	204400	206222410	12350	12350	12350	12350	0
20	20231130	204300	206222410	12350	12350	12350	12350	0
21	20231130	204200	206222410	12350	12350	12350	12350	0
22	20231130	204100	206222410	12350	12350	12350	12350	0
23	20231130	204000	206222410	12350	12350	12350	12350	0
24	20231130	203900	206222410	12350	12350	12350	12350	0
25	20231130	203800	206222410	12350	12350	12350	12350	0
26	20231130	203700	206222410	12350	12350	12350	12350	0
27	20231130	203600	206222410	12350	12350	12350	12350	0
28	20231130	203500	206222410	12350	12350	12350	12350	0
29	20231130	203400	206222410	12350	12350	12350	12350	0
30	20231130	203300	206222410	12350	12350	12350	12350	0
31	20231130	203200	206222410	12350	12350	12350	12350	0
32	20231130	203100	206222410	12350	12350	12350	12350	272
33	20231130	203000	206222410	12350	12350	12350	12350	0
34	20231130	202900	206222410	12350	12350	12350	12350	0
35	20231130	202800	206222410	12350	12350	12350	12350	0
36	20231130	202700	206222410	12350	12350	12350	12350	0
37	20231130	202600	206222410	12350	12350	12350	12350	0
38	20231130	202500	206222410	12350	12350	12350	12350	0
39	20231130	202400	206222410	12350	12350	12350	12350	0
40	20231130	202300	206222410	12350	12350	12350	12350	0
41	20231130	202200	206222410	12350	12350	12350	12350	0
42	20231130	202100	206222410	12350	12350	12350	12350	0
43	20231130	202000	206222410	12350	12350	12350	12350	0
44	20231130	201900	206222410	12350	12350	12350	12350	0
45	20231130	201800	206222410	12350	12350	12350	12350	0
46	20231130	201700	206222410	12350	12350	12350	12350	0
47	20231130	201600	206222410	12350	12350	12350	12350	0
48	20231130	201500	206222410	12350	12350	12350	12350	0
49	20231130	201400	206222410	12350	12350	12350	12350	0
50	20231130	201300	206222410	12350	12350	12350	12350	0
51	20231130	201200	206222410	12350	12350	12350	12350	0
52	20231130	201100	206222410	12350	12350	12350	12350	0
53	20231130	201000	206222410	12350	12350	12350	12350	0
54	20231130	200900	206222410	12350	12350	12350	12350	0
55	20231130	200800	206222410	12350	12350	12350	12350	0
56	20231130	200700	206222410	12350	12350	12350	12350	0
57	20231130	200600	206222410	12350	12350	12350	12350	0
58	20231130	200500	206222410	12350	12350	12350	12350	0
59	20231130	200400	206222410	12350	12350	12350	12350	0
60	20231130	200300	206222410	12350	12350	12350	12350	0
61	20231130	200200	206222410	12350	12350	12350	12350	0
62	20231130	200100	206222410	12350	12350	12350	12350	272
63	20231130	200000	206222410	12350	12350	12350	12350	0
64	20231130	195900	206222410	12350	12350	12350	12350	0
65	20231130	195800	206222410	12350	12350	12350	12350	0
66	20231130	195700	206222410	12350	12350	12350	12350	0
67	20231130	195600	206222410	12350	12350	12350	12350	0
68	20231130	195500	206222410	12350	12350	12350	12350	0
69	20231130	195400	206222410	12350	12350	12350	12350	0
70	20231130	195300	206222410	12350	12350	12350	12350	0
71	20231130	195200	206222410	12350	12350	12350	12350	0
72	20231130	195100	206222410	12350	12350	12350	12350	0
73	20231130	195000	206222410	12350	12350	12350	12350	0
74	20231130	194900	206222410	12350	12350	12350	12350	0
75	20231130	194800	206222410	12350	12350	12350	12350	0
76	20231130	194700	206222410	12350	12350	12350	12350	0
77	20231130	194600	206222410	12350	12350	12350	12350	0
78	20231130	194500	206222410	12350	12350	12350	12350	0
79	20231130	194400	206222410	12350	12350	12350	12350	0
80	20231130	194300	206222410	12350	12350	12350	12350	0
81	20231130	194200	206222410	12350	12350	12350	12350	0
82	20231130	194100	206222410	12350	12350	12350	12350	0
83	20231130	194000	206222410	12350	12350	12350	12350	0
84	20231130	193900	206222410	12350	12350	12350	12350	0
85	20231130	193800	206222410	12350	12350	12350	12350	0
86	20231130	193700	206222410	12350	12350	12350	12350	0
87	20231130	193600	206222410	12350	12350	12350	12350	0
88	20231130	193500	206222410	12350	12350	12350	12350	0
89	20231130	193400	206222410	12350	12350	12350	12350	0
90	20231130	193300	206222410	12350	12350	12350	12350	0
91	20231130	193200	206222410	12350	12350	12350	12350	0
92	20231130	193100	206222410	12350	12350	12350	12350	272
93	20231130	193000	206222410	12350	12350	12350	12350	0
94	20231130	192900	206222410	12350	12350	12350	12350	0
95	20231130	192800	206222410	12350	12350	12350	12350	0
96	20231130	192700	206222410	12350	12350	12350	12350	0
97	20231130	192600	206222410	12350	12350	12350	12350	0
98	20231130	192500	206222410	12350	12350	12350	12350	0
99	20231130	192400	206222410	12350	12350	12350	12350	0
100	20231130	192300	206222410	12350	12350	12350	12350	0
101	20231130	192200	206222410	12350	12350	12350	12350	0
102	20231130	192100	206222410	12350	12350	12350	12350	0
103	20231130	192000	206222410	12350	12350	12350	12350	0
104	20231130	191900	206222410	12350	12350	12350	12350	0
105	20231130	191800	206222410	12350	12350	12350	12350	0
106	20231130	191700	206222410	12350	12350	12350	12350	0
107	20231130	191600	206222410	12350	12350	12350	12350	0
108	20231130	191500	206222410	12350	12350	12350	12350	0
109	20231130	191400	206222410	12350	12350	12350	12350	0
110	20231130	191300	206222410	12350	12350	12350	12350	0
111	20231130	191200	206222410	12350	12350	12350	12350	0
112	20231130	191100	206222410	12350	12350	12350	12350	0
113	20231130	191000	206222410	12350	12350	12350	12350	0
114	20231130	190900	206222410	12350	12350	12350	12350	0
115	20231130	190800	206222410	12350	12350	12350	12350	0
116	20231130	190700	206222410	12350	12350	12350	12350	0
117	20231130	190600	206222410	12350	12350	12350	12350	0
118	20231130	190500	206222410	12350	12350	12350	12350	0
119	20231130	190400	206222410	12350	12350	12350	12350	0
120	20231130	190300	206222410	12350	12350	12350	12350	0
121	20231130	190200	206222410	12350	12350	12350	12350	0
122	20231130	190100	206222410	12350	12350	12350	12350	272
123	20231130	190000	206222410	12350	12350	12350	12350	0
124	20231130	185900	206222410	12350	12350	12350	12350	0
125	20231130	185800	206222410	12350	12350	12350	12350	0
126	20231130	185700	206222410	12350	12350	12350	12350	0
127	20231130	185600	206222410	12350	12350	12350	12350	0
128	20231130	185500	206222410	12350	12350	12350	12350	0
129	20231130	185400	206222410	12350	12350	12350	12350	0
130	20231130	185300	206222410	12350	12350	12350	12350	0
131	20231130	185200	206222410	12350	12350	12350	12350	0
132	20231130	185100	206222410	12350	12350	12350	12350	0
133	20231130	185000	206222410	12350	12350	12350	12350	0
134	20231130	184900	206222410	12350	12350	12350	12350	0
135	20231130	184800	206222410	12350	12350	12350	12350	0
136	20231130	184700	206222410	12350	12350	12350	12350	0
137	20231130	184600	206222410	12350	12350	12350	12350	0
138	20231130	184500	206222410	12350	12350	12350	12350	0
139	20231130	184400	206222410	12350	12350	12350	12350	0
140	20231130	184300	206222410	12350	12350	12350	12350	0
141	20231130	184200	206222410	12350	12350	12350	12350	0
142	20231130	184100	206222410	12350	12350	12350	12350	0
143	20231130	184000	206222410	12350	12350	12350	12350	0
144	20231130	183900	206222410	12350	12350	12350	12350	0
145	20231130	183800	206222410	12350	12350	12350	12350	0
146	20231130	183700	206222410	12350	12350	12350	12350	0
147	20231130	183600	206222410	12350	12350	12350	12350	0
148	20231130	183500	206222410	12350	12350	12350	12350	0
149	20231130	183400	206222410	12350	12350	12350	12350	0
150	20231130	183300	206222410	12350	12350	12350	12350	0
151	20231130	183200	206222410	12350	12350	12350	12350	0
152	20231130	183100	206222410	12350	12350	12350	12350	272
153	20231130	183000	206222410	12350	12350	12350	12350	0
154	20231130	182900	206222410	12350	12350	12350	12350	0
155	20231130	182800	206222410	12350	12350	12350	12350	0
156	20231130	182700	206222410	12350	12350	12350	12350	0
157	20231130	182600	206222410	12350	12350	12350	12350	0
158	20231130	182500	206222410	12350	12350	12350	12350	0
159	20231130	182400	206222410	12350	12350	12350	12350	0
160	20231130	182300	206222410	12350	12350	12350	12350	0
161	20231130	182200	206222410	12350	12350	12350	12350	0
162	20231130	182100	206222410	12350	12350	12350	12350	0
163	20231130	182000	206222410	12350	12350	12350	12350	0
164	20231130	181900	206222410	12350	12350	12350	12350	0
165	20231130	181800	206222410	12350	12350	12350	12350	0
166	20231130	181700	206222410	12350	12350	12350	12350	0
167	20231130	181600	206222410	12350	12350	12350	12350	0
168	20231130	181500	206222410	12350	12350	12350	12350	0
169	20231130	181400	206222410	12350	12350	12350	12350	0
170	20231130	181300	206222410	12350	12350	12350	12350	0
171	20231130	181200	206222410	12350	12350	12350	12350	0
172	20231130	181100	206222410	12350	12350	12350	12350	0
173	20231130	181000	206222410	12350	12350	12350	12350	0
174	20231130	180900	206222410	12350	12350	12350	12350	0
175	20231130	180800	206222410	12350	12350	12350	12350	0
176	20231130	180700	206222410	12350	12350	12350	12350	0
177	20231130	180600	206222410	12350	12350	12350	12350	0
178	20231130	180500	206222410	12350	12350	12350	12350	0
179	20231130	180400	206222410	12350	12350	12350	12350	0
180	20231130	180300	206222410	12350	12350	12350	12350	0
181	20231130	180200	206222410	12350	12350	12350	12350	0
182	20231130	180100	206222410	12350	12350	12350	12350	272
183	20231130	180000	206222410	12350	12350	12350	12350	0
184	20231130	175900	206222410	12350	12350	12350	12350	0
185	20231130	175800	206222410	12350	12350	12350	12350	0
186	20231130	175700	206222410	12350	12350	12350	12350	0
187	20231130	175600	206222410	12350	12350	12350	12350	0
188	20231130	175500	206222410	12350	12350	12350	12350	0
189	20231130	175400	206222410	12350	12350	12350	12350	0
190	20231130	175300	206222410	12350	12350	12350	12350	0
191	20231130	175200	206222410	12350	12350	12350	12350	0
192	20231130	175100	206222410	12350	12350	12350	12350	0
193	20231130	175000	206222410	12350	12350	12350	12350	0
194	20231130	174900	206222410	12350	12350	12350	12350	0
195	20231130	174800	206222410	12350	12350	12350	12350	0
196	20231130	174700	206222410	12350	12350	12350	12350	0
197	20231130	174600	206222410	12350	12350	12350	12350	0
198	20231130	174500	206222410	12350	12350	12350	12350	0
199	20231130	174400	206222410	12350	12350	12350	12350	0
200	20231130	174300	206222410	12350	12350	12350	12350	0
201	20231130	174200	206222410	12350	12350	12350	12350	0
202	20231130	174100	206222410	12350	12350	12350	12350	0
203	20231130	174000	206222410	12350	12350	12350	12350	0
204	20231130	173900	206222410	12350	12350	12350	12350	0
205	20231130	173800	206222410	12350	12350	12350	12350	0
206	20231130	173700	206222410	12350	12350	12350	12350	0
207	20231130	173600	206222410	12350	12350	12350	12350	0
208	20231130	173500	206222410	12350	12350	12350	12350	0
209	20231130	173400	206222410	12350	12350	12350	12350	0
210	20231130	173300	206222410	12350	12350	12350	12350	0
211	20231130	173200	206222410	12350	12350	12350	12350	0
212	20231130	173100	206222410	12350	12350	12350	12350	272
213	20231130	173000	206222410	12350	12350	12350	12350	0
214	20231130	172900	206222410	12350	12350	12350	12350	0
215	20231130	172800	206222410	12350	12350	12350	12350	0
216	20231130	172700	206222410	12350	12350	12350	12350	0
217	20231130	172600	206222410	12350	12350	12350	12350	0
218	20231130	172500	206222410	12350	12350	12350	12350	0
219	20231130	172400	206222410	12350	12350	12350	12350	0
220	20231130	172300	206222410	12350	12350	12350	12350	0
221	20231130	172200	206222410	12350	12350	12350	12350	0
222	20231130	172100	206222410	12350	12350	12350	12350	0
223	20231130	172000	206222410	12350	12350	12350	12350	0
224	20231130	171900	206222410	12350	12350	12350	12350	0
225	20231130	171800	206222410	12350	12350	12350	12350	0
226	20231130	171700	206222410	12350	12350	12350	12350	0
227	20231130	171600	206222410	12350	12350	12350	12350	0
228	20231130	171500	206222410	12350	12350	12350	12350	0
229	20231130	171400	206222410	12350	12350	12350	12350	0
230	20231130	171300	206222410	12350	12350	12350	12350	0
231	20231130	171200	206222410	12350	12350	12350	12350	0
232	20231130	171100	206222410	12350	12350	12350	12350	0
233	20231130	171000	206222410	12350	12350	12350	12350	0
234	20231130	170900	206222410	12350	12350	12350	12350	0
235	20231130	170800	206222410	12350	12350	12350	12350	0
236	20231130	170700	206222410	12350	12350	12350	12350	0
237	20231130	170600	206222410	12350	12350	12350	12350	0
238	20231130	170500	206222410	12350	12350	12350	12350	0
239	20231130	170400	206222410	12350	12350	12350	12350	0
240	20231130	170300	206222410	12350	12350	12350	12350	0
241	20231130	170200	206222410	12350	12350	12350	12350	0
242	20231130	170100	206222410	12350	12350	12350	12350	272
243	20231130	170000	206222410	12350	12350	12350	12350	0
244	20231130	165900	206222410	12350	12350	12350	12350	0
245	20231130	165800	206222410	12350	12350	12350	12350	0
246	20231130	165700	206222410	12350	12350	12350	12350	0
247	20231130	165600	206222410	12350	12350	12350	12350	0
248	20231130	165500	206222410	12350	12350	12350	12350	0
249	20231130	165400	206222410	12350	12350	12350	12350	0
250	20231130	165300	206222410	12350	12350	12350	12350	0
251	20231130	165200	206222410	12350	12350	12350	12350	0
252	20231130	165100	206222410	12350	12350	12350	12350	0
253	20231130	165000	206222410	12350	12350	12350	12350	0
254	20231130	164900	206222410	12350	12350	12350	12350	0
255	20231130	164800	206222410	12350	12350	12350	12350	0
256	20231130	164700	206222410	12350	12350	12350	12350	0
257	20231130	164600	206222410	12350	12350	12350	12350	0
258	20231130	164500	206222410	12350	12350	12350	12350	0
259	20231130	164400	206222410	12350	12350	12350	12350	0
260	20231130	164300	206222410	12350	12350	12350	12350	0
261	20231130	164200	206222410	12350	12350	12350	12350	0
262	20231130	164100	206222410	12350	12350	12350	12350	0
263	20231130	164000	206222410	12350	12350	12350	12350	0
264	20231130	163900	206222410	12350	12350	12350	12350	0
265	20231130	163800	206222410	12350	12350	12350	12350	0
266	20231130	163700	206222410	12350	12350	12350	12350	0
267	20231130	163600	206222410	12350	12350	12350	12350	0
268	20231130	163500	206222410	12350	12350	12350	12350	0
269	20231130	163400	206222410	12350	12350	12350	12350	0
270	20231130	163300	206222410	12350	12350	12350	12350	0
271	20231130	163200	206222410	12350	12350	12350	12350	0
272	20231130	163100	206222410	12350	12350	12350	12350	272
273	20231130	163000	206222410	12350	12350	12350	12350	0
274	20231130	162900	206222410	12350	12350	12350	12350	0
275	20231130	162800	206222410	12350	12350	12350	12350	0
276	20231130	162700	206222410	12350	12350	12350	12350	0
277	20231130	162600	206222410	12350	12350	12350	12350	0
278	20231130	162500	206222410	12350	12350	12350	12350	0
279	20231130	162400	206222410	12350	12350	12350	12350	0
280	20231130	162300	206222410	12350	12350	12350	12350	0
281	20231130	162200	206222410	12350	12350	12350	12350	0
282	20231130	162100	206222410	12350	12350	12350	12350	0
283	20231130	162000	206222410	12350	12350	12350	12350	0
284	20231130	161900	206222410	12350	12350	12350	12350	0
285	20231130	161800	206222410	12350	12350	12350	12350	0
286	20231130	161700	206222410	12350	12350	12350	12350	0
287	20231130	161600	206222410	12350	12350	12350	12350	0
288	20231130	161500	206222410	12350	12350	12350	12350	0
289	20231130	161400	206222410	12350	12350	12350	12350	0
290	20231130	161300	206222410	12350	12350	12350	12350	0
291	20231130	161200	206222410	12350	12350	12350	12350	0
292	20231130	161100	206222410	12350	12350	12350	12350	0
293	20231130	161000	206222410	12350	12350	12350	12350	0
294	20231130	160900	206222410	12350	12350	12350	12350	0
295	20231130	160800	206222410	12350	12350	12350	12350	0
296	20231130	160700	206222410	12350	12350	12350	12350	0
297	20231130	160600	206222410	12350	12350	12350	12350	0
298	20231130	160500	206222410	12350	12350	12350	12350	0
299	20231130	160400	206222410	12350	12350	12350	12350	0
300	20231130	160300	206222410	12350	12350	12350	12350	0
301	20231130	160200	206222410	12350	12350	12350	12350	0
302	20231130	160100	206222410	12350	12350	12350	12350	272
303	20231130	160000	206222410	12350	12350	12350	12350	0
304	20231130	155900	206222410	12350	12350	12350	12350	0
305	20231130	155800	206222410	12350	12350	12350	12350	0
306	20231130	155700	206222410	12350	12350	12350	12350	0
307	20231130	155600	206222410	12350	12350	12350	12350	0
308	20231130	155500	206222410	12350	12350	12350	12350	0
309	20231130	155400	206222410	12350	12350	12350	12350	0
310	20231130	155300	206222410	12350	12350	12350	12350	0
311	20231130	155200	206222410	12350	12350	12350	12350	0
312	20231130	155100	206222410	12350	12350	12350	12350	0
313	20231130	155000	206222410	12350	12350	12350	12350	0
314	20231130	154900	206222410	12350	12350	12350	12350	0
315	20231130	154800	206222410	12350	12350	12350	12350	0
316	20231130	154700	206222410	12350	12350	12350	12350	0
317	20231130	154600	206222410	12350	12350	12350	12350	0
318	20231130	154500	206222410	12350	12350	12350	12350	0
319	20231130	154400	206222410	12350	12350	12350	12350	0
320	20231130	154300	206222410	12350	12350	12350	12350	0
321	20231130	154200	206222410	12350	12350	12350	12350	0
322	20231130	154100	206222410	12350	12350	12350	12350	0
323	20231130	154000	206222410	12350	12350	12350	12350	0
324	20231130	153900	206222410	12350	12350	12350	12350	0
325	20231130	153800	206222410	12350	12350	12350	12350	0
326	20231130	153700	206222410	12350	12350	12350	12350	0
327	20231130	153600	206222410	12350	12350	12350	12350	0
328	20231130	153500	206222410	12350	12350	12350	12350	0
329	20231130	153400	206222410	12350	12350	12350	12350	0
330	20231130	153300	206222410	12350	12350	12350	12350	0
331	20231130	153200	206222410	12350	12350	12350	12350	0
332	20231130	153100	206222410	12350	12350	12350	12350	272
333	20231130	153000	206222410	12350	12350	12350	12350	272
334	20231130	152900	202863210	12360	12360	12360	12360	0
335	20231130	152800	202863210	12360	12360	12360	12360	0
336	20231130	152700	202863210	12360	12360	12360	12360	0
337	20231130	152600	202863210	12360	12360	12360	12360	0
338	20231130	152500	202863210	12360	12360	12360	12360	0
339	20231130	152400	202863210	12360	12360	12360	12360	0
340	20231130	152300	202863210	12360	12360	12360	12360	0
341	20231130	152200	202863210	12360	12360	12360	12360	0
342	20231130	152100	202863210	12360	12360	12360	12360	0
343	20231130	152000	202863210	12360	12360	12360	12360	0
344	20231130	151900	202863210	12360	12360	12360	12360	1
345	20231130	151800	202850850	12350	12350	12350	12350	3
346	20231130	151700	202813800	12360	12360	12360	12360	0
347	20231130	151600	202813800	12360	12360	12360	12360	0
348	20231130	151500	202813800	12360	12360	12360	12360	0
349	20231130	151400	202813800	12360	12360	12360	12360	0
350	20231130	151300	202813800	12360	12360	12360	12360	0
351	20231130	151200	202813800	12360	12360	12360	12360	0
352	20231130	151100	202813800	12360	12360	12360	12360	0
353	20231130	151000	202813800	12360	12360	12360	12360	0
354	20231130	150900	202813800	12360	12360	12360	12360	15
355	20231130	150800	202628400	12360	12360	12360	12360	0
356	20231130	150700	202628400	12360	12350	12360	12350	200
357	20231130	150600	200157050	12350	12290	12350	12280	6
358	20231130	150500	200083290	12350	12350	12350	12350	2
359	20231130	150400	200058590	12350	12350	12350	12350	0
360	20231130	150300	200058590	12350	12350	12350	12350	0
361	20231130	150200	200058590	12350	12350	12350	12350	0
362	20231130	150100	200058590	12350	12350	12350	12350	0
363	20231130	150000	200058590	12350	12350	12350	12350	0
364	20231130	145900	200058590	12350	12350	12350	12350	0
365	20231130	145800	200058590	12350	12350	12350	12350	1
366	20231130	145700	200046240	12360	12360	12360	12360	0
367	20231130	145600	200046240	12360	12360	12360	12360	1
368	20231130	145500	200033880	12280	12280	12280	12280	0
369	20231130	145400	200033880	12280	12360	12360	12280	2
370	20231130	145300	200009240	12360	12360	12360	12360	0
371	20231130	145200	200009240	12360	12360	12360	12360	0
372	20231130	145100	200009240	12360	12360	12360	12360	4
373	20231130	145000	199959800	12370	12370	12370	12370	0
374	20231130	144900	199959800	12370	12370	12370	12370	0
375	20231130	144800	199959800	12370	12370	12370	12370	0
376	20231130	144700	199959800	12370	12370	12370	12370	0
377	20231130	144600	199959800	12370	12370	12370	12370	0
378	20231130	144500	199959800	12370	12370	12370	12370	1
379	20231130	144400	199947430	12380	12380	12380	12380	0
380	20231130	144300	199947430	12380	12380	12380	12380	10
381	20231130	144200	199823630	12380	12320	12380	12320	262
382	20231130	144100	196585540	12320	12290	12320	12290	968
383	20231130	144000	184662020	12280	12280	12280	12280	6
384	20231130	143900	184588340	12280	12280	12280	12280	0
385	20231130	143800	184588340	12280	12280	12280	12260	401
386	20231130	143700	179668810	12280	12280	12280	12280	10
387	20231130	143600	179546010	12270	12270	12270	12270	0
388	20231130	143500	179546010	12270	12280	12280	12270	71
389	20231130	143400	178674630	12280	12280	12280	12280	0
390	20231130	143300	178674630	12280	12280	12280	12270	31
391	20231130	143200	178293960	12270	12270	12270	12270	0
392	20231130	143100	178293960	12270	12270	12270	12270	6
393	20231130	143000	178220340	12280	12280	12280	12280	30
394	20231130	142900	177851940	12270	12290	12290	12270	355
395	20231130	142800	173492080	12300	12300	12300	12300	0
396	20231130	142700	173492080	12300	12300	12300	12300	21
397	20231130	142600	173233780	12300	12320	12320	12300	313
398	20231130	142500	169382180	12330	12330	12330	12330	0
399	20231130	142400	169382180	12330	12330	12330	12330	0
400	20231130	142300	169382180	12330	12330	12330	12330	0
401	20231130	142200	169382180	12330	12330	12330	12330	0
402	20231130	142100	169382180	12330	12330	12330	12330	2
403	20231130	142000	169357520	12330	12330	12330	12330	0
404	20231130	141900	169357520	12330	12330	12330	12330	1
405	20231130	141800	169345190	12320	12320	12320	12320	0
406	20231130	141700	169345190	12320	12320	12320	12320	1
407	20231130	141600	169332870	12330	12330	12330	12330	0
408	20231130	141500	169332870	12330	12330	12330	12330	3
409	20231130	141400	169295880	12330	12330	12330	12330	60
410	20231130	141300	168556080	12320	12320	12320	12320	0
411	20231130	141200	168556080	12320	12320	12320	12320	16
412	20231130	141100	168358960	12320	12330	12330	12320	305
413	20231130	141000	164601220	12330	12330	12330	12330	29
414	20231130	140900	164243650	12330	12330	12330	12330	27
415	20231130	140800	163910740	12330	12330	12330	12330	568
416	20231130	140700	156907300	12320	12320	12320	12320	0
417	20231130	140600	156907300	12320	12320	12320	12320	60
418	20231130	140500	156168100	12300	12300	12300	12300	0
419	20231130	140400	156168100	12300	12300	12300	12300	12
420	20231130	140300	156020500	12300	12300	12300	12300	38
421	20231130	140200	155553100	12320	12320	12320	12320	50
422	20231130	140100	154937100	12320	12320	12320	12320	0
423	20231130	140000	154937100	12320	12320	12320	12320	4
424	20231130	135900	154887820	12290	12290	12290	12290	35
425	20231130	135800	154457670	12300	12300	12300	12300	43
426	20231130	135700	153928770	12320	12320	12320	12320	0
427	20231130	135600	153928770	12320	12320	12320	12320	0
428	20231130	135500	153928770	12320	12320	12320	12320	0
429	20231130	135400	153928770	12320	12320	12320	12320	0
430	20231130	135300	153928770	12320	12320	12320	12320	0
431	20231130	135200	153928770	12320	12320	12320	12320	0
432	20231130	135100	153928770	12320	12320	12320	12320	1
433	20231130	135000	153916450	12320	12320	12320	12320	0
434	20231130	134900	153916450	12320	12300	12320	12300	33
435	20231130	134800	153509950	12300	12300	12300	12300	0
436	20231130	134700	153509950	12300	12300	12300	12300	0
437	20231130	134600	153509950	12300	12300	12300	12300	0
438	20231130	134500	153509950	12300	12300	12300	12300	100
439	20231130	134400	152279950	12330	12330	12330	12330	0
440	20231130	134300	152279950	12330	12330	12330	12330	0
441	20231130	134200	152279950	12330	12330	12330	12330	1
442	20231130	134100	152267620	12290	12290	12290	12290	12
443	20231130	134000	152120140	12290	12290	12290	12290	200
444	20231130	133900	149662140	12300	12300	12300	12300	300
445	20231130	133800	145972140	12290	12300	12300	12290	165
446	20231130	133700	143944280	12300	12300	12300	12300	0
447	20231130	133600	143944280	12300	12300	12300	12300	101
448	20231130	133500	142701980	12300	12300	12300	12300	6
449	20231130	133400	142628180	12300	12300	12300	12300	0
450	20231130	133300	142628180	12300	12300	12300	12300	0
451	20231130	133200	142628180	12300	12300	12300	12300	0
452	20231130	133100	142628180	12300	12300	12300	12300	0
453	20231130	133000	142628180	12300	12300	12300	12300	0
454	20231130	132900	142628180	12300	12300	12300	12300	18
455	20231130	132800	142406780	12300	12300	12300	12300	0
456	20231130	132700	142406780	12300	12300	12300	12300	77
457	20231130	132600	141459680	12330	12330	12330	12330	0
458	20231130	132500	141459680	12330	12330	12330	12330	0
459	20231130	132400	141459680	12330	12330	12330	12330	5
460	20231130	132300	141398030	12330	12330	12330	12330	0
461	20231130	132200	141398030	12330	12330	12330	12330	1
462	20231130	132100	141385700	12330	12330	12330	12330	0
463	20231130	132000	141385700	12330	12300	12330	12290	71
464	20231130	131900	140512320	12330	12330	12330	12330	0
465	20231130	131800	140512320	12330	12330	12330	12330	0
466	20231130	131700	140512320	12330	12330	12330	12330	1
467	20231130	131600	140499990	12330	12330	12330	12330	1
468	20231130	131500	140487660	12330	12330	12330	12330	1
469	20231130	131400	140475330	12300	12300	12300	12300	1
470	20231130	131300	140463030	12330	12330	12330	12330	3
471	20231130	131200	140426040	12340	12340	12340	12340	0
472	20231130	131100	140426040	12340	12330	12340	12330	46
473	20231130	131000	139858410	12350	12350	12350	12350	0
474	20231130	130900	139858410	12350	12350	12350	12350	5
475	20231130	130800	139796660	12350	12350	12350	12350	2
476	20231130	130700	139771960	12350	12350	12350	12350	6
477	20231130	130600	139697860	12310	12300	12310	12300	110
478	20231130	130500	138344760	12350	12350	12350	12350	1
479	20231130	130400	138332410	12290	12290	12290	12290	0
480	20231130	130300	138332410	12290	12290	12290	12290	48
481	20231130	130200	137742490	12290	12290	12290	12290	0
482	20231130	130100	137742490	12290	12290	12290	12290	0
483	20231130	130000	137742490	12290	12290	12290	12290	10
484	20231130	125900	137619590	12290	12300	12300	12290	24
485	20231130	125800	137324560	12350	12350	12350	12350	0
486	20231130	125700	137324560	12350	12350	12350	12350	0
487	20231130	125600	137324560	12350	12350	12350	12350	0
488	20231130	125500	137324560	12350	12350	12350	12350	0
489	20231130	125400	137324560	12350	12350	12350	12350	0
490	20231130	125300	137324560	12350	12350	12350	12350	0
491	20231130	125200	137324560	12350	12350	12350	12350	0
492	20231130	125100	137324560	12350	12350	12350	12350	0
493	20231130	125000	137324560	12350	12350	12350	12350	0
494	20231130	124900	137324560	12350	12350	12350	12350	0
495	20231130	124800	137324560	12350	12350	12350	12350	0
496	20231130	124700	137324560	12350	12350	12350	12350	0
497	20231130	124600	137324560	12350	12350	12350	12350	1
498	20231130	124500	137312210	12330	12330	12330	12330	1
499	20231130	124400	137299880	12340	12360	12360	12340	5
500	20231130	124300	137238110	12360	12350	12360	12300	108
501	20231130	124200	135909550	12360	12360	12360	12360	0
502	20231130	124100	135909550	12360	12360	12360	12360	2
503	20231130	124000	135884830	12360	12360	12360	12360	0
504	20231130	123900	135884830	12360	12360	12360	12360	3
505	20231130	123800	135847750	12360	12360	12360	12360	0
506	20231130	123700	135847750	12360	12360	12360	12360	3
507	20231130	123600	135810670	12360	12360	12360	12360	0
508	20231130	123500	135810670	12360	12360	12360	12360	5
509	20231130	123400	135748870	12360	12360	12360	12360	0
510	20231130	123300	135748870	12360	12360	12360	12360	30
511	20231130	123200	135378070	12360	12360	12360	12360	0
512	20231130	123100	135378070	12360	12360	12360	12360	1
513	20231130	123000	135365710	12380	12300	12380	12300	8
514	20231130	122900	135267230	12300	12320	12320	12300	593
515	20231130	122800	127970770	12360	12360	12360	12360	0
516	20231130	122700	127970770	12360	12360	12360	12360	0
517	20231130	122600	127970770	12360	12360	12360	12360	0
518	20231130	122500	127970770	12360	12360	12360	12360	0
519	20231130	122400	127970770	12360	12360	12360	12360	10
520	20231130	122300	127847170	12380	12380	12380	12380	0
521	20231130	122200	127847170	12380	12380	12380	12380	0
522	20231130	122100	127847170	12380	12380	12380	12380	0
523	20231130	122000	127847170	12380	12380	12380	12380	1
524	20231130	121900	127834790	12380	12380	12380	12380	0
525	20231130	121800	127834790	12380	12380	12380	12380	0
526	20231130	121700	127834790	12380	12380	12380	12380	0
527	20231130	121600	127834790	12380	12380	12380	12380	0
528	20231130	121500	127834790	12380	12380	12380	12380	1
529	20231130	121400	127822410	12310	12310	12310	12310	1
530	20231130	121300	127810100	12380	12380	12380	12380	1
531	20231130	121200	127797720	12310	12310	12310	12310	272
532	20231130	121100	124449400	12380	12320	12380	12320	202
533	20231130	121000	121960700	12380	12380	12380	12380	0
534	20231130	120900	121960700	12380	12380	12380	12380	0
535	20231130	120800	121960700	12380	12380	12380	12380	1
536	20231130	120700	121948320	12320	12320	12320	12320	201
537	20231130	120600	119472000	12380	12380	12380	12380	0
538	20231130	120500	119472000	12380	12380	12380	12380	0
539	20231130	120400	119472000	12380	12380	12380	12380	0
540	20231130	120300	119472000	12380	12380	12380	12380	1
541	20231130	120200	119459620	12330	12330	12330	12330	0
542	20231130	120100	119459620	12330	12330	12330	12330	0
543	20231130	120000	119459620	12330	12330	12330	12330	1
544	20231130	115900	119447290	12380	12380	12380	12380	2
545	20231130	115800	119422530	12380	12380	12380	12380	1
546	20231130	115700	119410150	12310	12310	12380	12310	16
547	20231130	115600	119213040	12310	12340	12340	12310	260
548	20231130	115500	116009830	12380	12380	12380	12380	1
549	20231130	115400	115997450	12350	12350	12350	12350	20
550	20231130	115300	115750450	12380	12380	12380	12380	0
551	20231130	115200	115750450	12380	12380	12380	12380	1
552	20231130	115100	115738070	12340	12340	12340	12340	0
553	20231130	115000	115738070	12340	12340	12340	12340	0
554	20231130	114900	115738070	12340	12340	12340	12340	0
555	20231130	114800	115738070	12340	12340	12340	12340	1
556	20231130	114700	115725730	12340	12340	12340	12340	0
557	20231130	114600	115725730	12340	12340	12340	12340	0
558	20231130	114500	115725730	12340	12340	12340	12340	0
559	20231130	114400	115725730	12340	12340	12340	12340	0
560	20231130	114300	115725730	12340	12340	12340	12340	0
561	20231130	114200	115725730	12340	12340	12340	12340	0
562	20231130	114100	115725730	12340	12340	12340	12340	0
563	20231130	114000	115725730	12340	12340	12340	12340	0
564	20231130	113900	115725730	12340	12340	12340	12340	0
565	20231130	113800	115725730	12340	12340	12340	12340	20
566	20231130	113700	115478930	12340	12340	12340	12340	0
567	20231130	113600	115478930	12340	12340	12340	12340	0
568	20231130	113500	115478930	12340	12340	12340	12340	15
569	20231130	113400	115293830	12340	12340	12340	12340	4
570	20231130	113300	115244470	12340	12340	12340	12340	0
571	20231130	113200	115244470	12340	12360	12360	12340	272
572	20231130	113100	111887040	12390	12390	12390	12390	0
573	20231130	113000	111887040	12390	12390	12390	12390	0
574	20231130	112900	111887040	12390	12390	12390	12390	0
575	20231130	112800	111887040	12390	12390	12390	12390	0
576	20231130	112700	111887040	12390	12390	12390	12390	0
577	20231130	112600	111887040	12390	12360	12390	12360	101
578	20231130	112500	110638650	12390	12390	12390	12390	0
579	20231130	112400	110638650	12390	12390	12390	12390	46
580	20231130	112300	110068710	12390	12390	12390	12390	0
581	20231130	112200	110068710	12390	12390	12390	12390	0
582	20231130	112100	110068710	12390	12390	12390	12390	1
583	20231130	112000	110056320	12350	12350	12350	12350	96
584	20231130	111900	108870720	12390	12390	12390	12390	0
585	20231130	111800	108870720	12390	12390	12390	12390	1
586	20231130	111700	108858330	12350	12350	12350	12350	2
587	20231130	111600	108833630	12390	12400	12400	12390	2
588	20231130	111500	108808840	12350	12400	12400	12350	203
589	20231130	111400	106300770	12400	12400	12400	12400	30
590	20231130	111300	105928770	12400	12400	12400	12400	12
591	20231130	111200	105779970	12400	12400	12400	12400	10
592	20231130	111100	105655970	12400	12390	12400	12390	200
593	20231130	111000	103176930	12390	12390	12390	12390	0
594	20231130	110900	103176930	12390	12390	12390	12390	0
595	20231130	110800	103176930	12390	12380	12390	12350	31
596	20231130	110700	102793920	12390	12390	12390	12390	10
597	20231130	110600	102670020	12390	12390	12390	12390	0
598	20231130	110500	102670020	12390	12390	12390	12390	3
599	20231130	110400	102632850	12390	12380	12390	12380	52
600	20231130	110300	101989070	12380	12380	12380	12380	5
601	20231130	110200	101927170	12380	12380	12380	12380	2010
602	20231130	110100	77043370	12380	12380	12380	12380	0
603	20231130	110000	77043370	12380	12380	12380	12380	0
604	20231130	105900	77043370	12380	12380	12380	12380	0
605	20231130	105800	77043370	12380	12380	12380	12380	2
606	20231130	105700	77018610	12380	12380	12380	12380	1
607	20231130	105600	77006230	12380	12380	12380	12380	1
608	20231130	105500	76993850	12380	12380	12380	12380	0
609	20231130	105400	76993850	12380	12380	12380	12380	37
610	20231130	105300	76535790	12380	12380	12380	12380	1
611	20231130	105200	76523410	12340	12340	12340	12340	0
612	20231130	105100	76523410	12340	12350	12350	12340	212
613	20231130	105000	73907310	12350	12350	12350	12350	88
614	20231130	104900	72820510	12350	12350	12350	12350	0
615	20231130	104800	72820510	12350	12350	12350	12350	0
616	20231130	104700	72820510	12350	12350	12350	12350	1
617	20231130	104600	72808160	12340	12340	12340	12340	0
618	20231130	104500	72808160	12340	12340	12340	12340	0
619	20231130	104400	72808160	12340	12340	12340	12340	0
620	20231130	104300	72808160	12340	12340	12340	12340	0
621	20231130	104200	72808160	12340	12340	12340	12340	0
622	20231130	104100	72808160	12340	12340	12340	12340	0
623	20231130	104000	72808160	12340	12340	12340	12340	0
624	20231130	103900	72808160	12340	12340	12340	12340	0
625	20231130	103800	72808160	12340	12340	12340	12340	0
626	20231130	103700	72808160	12340	12340	12340	12340	0
627	20231130	103600	72808160	12340	12350	12350	12340	48
628	20231130	103500	72215400	12340	12340	12340	12340	6
629	20231130	103400	72141360	12340	12340	12340	12340	0
630	20231130	103300	72141360	12340	12340	12340	12340	0
631	20231130	103200	72141360	12340	12340	12340	12340	4
632	20231130	103100	72092000	12350	12350	12350	12350	2
633	20231130	103000	72067300	12350	12350	12350	12350	5
634	20231130	102900	72005550	12350	12350	12350	12350	2
635	20231130	102800	71980850	12300	12300	12300	12300	0
636	20231130	102700	71980850	12300	12310	12310	12300	50
637	20231130	102600	71365530	12320	12350	12350	12320	75
638	20231130	102500	70441160	12330	12330	12330	12330	11
639	20231130	102400	70305530	12330	12330	12330	12330	3
640	20231130	102300	70268540	12330	12310	12330	12310	217
641	20231130	102200	67595290	12320	12320	12320	12320	0
642	20231130	102100	67595290	12320	12320	12320	12320	0
643	20231130	102000	67595290	12320	12320	12320	12320	0
644	20231130	101900	67595290	12320	12320	12320	12320	0
645	20231130	101800	67595290	12320	12320	12320	12320	0
646	20231130	101700	67595290	12320	12320	12320	12320	0
647	20231130	101600	67595290	12320	12320	12320	12320	1
648	20231130	101500	67582970	12320	12320	12320	12320	20
649	20231130	101400	67336570	12320	12320	12320	12320	13
650	20231130	101300	67176410	12320	12310	12320	12310	7
651	20231130	101200	67090180	12320	12320	12320	12320	7
652	20231130	101100	67003940	12320	12320	12320	12320	0
653	20231130	101000	67003940	12320	12320	12320	12320	1
654	20231130	100900	66991620	12250	12250	12250	12250	0
655	20231130	100800	66991620	12250	12250	12250	12250	0
656	20231130	100700	66991620	12250	12330	12330	12250	14
657	20231130	100600	66819620	12250	12300	12300	12250	263
658	20231130	100500	63592250	12300	12330	12330	12300	347
659	20231130	100400	59321160	12410	12410	12410	12410	7
660	20231130	100300	59234290	12320	12340	12340	12320	1585
661	20231130	100200	39706450	12340	12350	12350	12340	88
662	20231130	100100	38620380	12430	12430	12430	12430	1
663	20231130	100000	38607950	12340	12400	12400	12340	1200
664	20231130	095900	23772880	12400	12450	12450	12400	601
665	20231130	095800	16319030	12450	12450	12450	12450	0
666	20231130	095700	16319030	12450	12450	12450	12450	20
667	20231130	095600	16070030	12420	12420	12420	12420	279
668	20231130	095500	12604850	12420	12420	12420	12420	2
669	20231130	095400	12580010	12400	12400	12400	12400	0
670	20231130	095300	12580010	12400	12400	12400	12400	0
671	20231130	095200	12580010	12400	12400	12400	12400	0
672	20231130	095100	12580010	12400	12410	12410	12400	9
673	20231130	095000	12468400	12400	12400	12400	12400	0
674	20231130	094900	12468400	12400	12400	12400	12400	0
675	20231130	094800	12468400	12400	12400	12400	12400	26
676	20231130	094700	12146000	12400	12400	12400	12400	0
677	20231130	094600	12146000	12400	12400	12400	12400	0
678	20231130	094500	12146000	12400	12400	12400	12400	0
679	20231130	094400	12146000	12400	12420	12420	12400	315
680	20231130	094300	8238620	12410	12410	12410	12410	0
681	20231130	094200	8238620	12410	12410	12410	12410	0
682	20231130	094100	8238620	12410	12410	12410	12410	0
683	20231130	094000	8238620	12410	12450	12450	12410	10
684	20231130	093900	8114320	12410	12430	12430	12410	26
685	20231130	093800	7791550	12440	12480	12480	12440	83
686	20231130	093700	6755970	12480	12480	12480	12480	1
687	20231130	093600	6743490	12480	12480	12480	12480	80
688	20231130	093500	5745090	12480	12480	12480	12480	0
689	20231130	093400	5745090	12480	12480	12480	12480	0
690	20231130	093300	5745090	12480	12480	12480	12480	0
691	20231130	093200	5745090	12480	12480	12480	12480	0
692	20231130	093100	5745090	12480	12480	12480	12480	0
693	20231130	093000	5745090	12480	12480	12480	12480	2
694	20231130	092900	5720130	12490	12490	12490	12490	1
695	20231130	092800	5707640	12500	12500	12500	12500	0
696	20231130	092700	5707640	12500	12500	12500	12500	0
697	20231130	092600	5707640	12500	12430	12500	12420	49
698	20231130	092500	5098640	12420	12480	12480	12420	38
699	20231130	092400	4626150	12520	12520	12520	12520	0
700	20231130	092300	4626150	12520	12520	12520	12520	2
701	20231130	092200	4601110	12490	12490	12490	12490	0
702	20231130	092100	4601110	12490	12490	12490	12490	2
703	20231130	092000	4576130	12490	12490	12490	12490	0
704	20231130	091900	4576130	12490	12490	12490	12490	1
705	20231130	091800	4563640	12410	12410	12410	12410	0
706	20231130	091700	4563640	12410	12410	12410	12410	0
707	20231130	091600	4563640	12410	12490	12490	12410	202
708	20231130	091500	2053610	12490	12490	12490	12490	0
709	20231130	091400	2053610	12490	12490	12490	12490	1
710	20231130	091300	2041120	12500	12510	12510	12500	2
711	20231130	091200	2016110	12530	12530	12530	12530	1
712	20231130	091100	2003580	12530	12540	12540	12530	3
713	20231130	091000	1965980	12560	12570	12570	12560	10
714	20231130	090900	1840290	12570	12570	12570	12570	1
715	20231130	090800	1827720	12430	12430	12430	12430	0
716	20231130	090700	1827720	12430	12430	12430	12430	0
717	20231130	090600	1827720	12430	12430	12430	12430	0
718	20231130	090500	1827720	12430	12430	12430	12430	0
719	20231130	090400	1827720	12430	12430	12430	12430	0
720	20231130	090300	1827720	12430	12430	12430	12430	0
721	20231130	090200	1827720	12430	12430	12430	12430	0
722	20231130	090100	1827720	12430	12430	12430	12430	0
723	20231130	090000	1827720	12430	12440	12440	12430	147