KissMeData/251120/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204500	130590400	13680	13680	13680	13680	80
3	20231130	204400	130590400	13680	13680	13680	13680	0
4	20231130	204300	130590400	13680	13680	13680	13680	0
5	20231130	204200	130590400	13680	13680	13680	13680	0
6	20231130	204100	130590400	13680	13680	13680	13680	0
7	20231130	204000	130590400	13680	13680	13680	13680	0
8	20231130	203900	130590400	13680	13680	13680	13680	0
9	20231130	203800	130590400	13680	13680	13680	13680	0
10	20231130	203700	130590400	13680	13680	13680	13680	0
11	20231130	203600	130590400	13680	13680	13680	13680	0
12	20231130	203500	130590400	13680	13680	13680	13680	0
13	20231130	203400	130590400	13680	13680	13680	13680	0
14	20231130	203300	130590400	13680	13680	13680	13680	0
15	20231130	203200	130590400	13680	13680	13680	13680	0
16	20231130	203100	130590400	13680	13680	13680	13680	0
17	20231130	203000	130590400	13680	13680	13680	13680	0
18	20231130	202900	130590400	13680	13680	13680	13680	0
19	20231130	202800	130590400	13680	13680	13680	13680	0
20	20231130	202700	130590400	13680	13680	13680	13680	0
21	20231130	202600	130590400	13680	13680	13680	13680	0
22	20231130	202500	130590400	13680	13680	13680	13680	0
23	20231130	202400	130590400	13680	13680	13680	13680	0
24	20231130	202300	130590400	13680	13680	13680	13680	0
25	20231130	202200	130590400	13680	13680	13680	13680	0
26	20231130	202100	130590400	13680	13680	13680	13680	0
27	20231130	202000	130590400	13680	13680	13680	13680	0
28	20231130	201900	130590400	13680	13680	13680	13680	0
29	20231130	201800	130590400	13680	13680	13680	13680	0
30	20231130	201700	130590400	13680	13680	13680	13680	0
31	20231130	201600	130590400	13680	13680	13680	13680	0
32	20231130	201500	130590400	13680	13680	13680	13680	80
33	20231130	201400	130590400	13680	13680	13680	13680	0
34	20231130	201300	130590400	13680	13680	13680	13680	0
35	20231130	201200	130590400	13680	13680	13680	13680	0
36	20231130	201100	130590400	13680	13680	13680	13680	0
37	20231130	201000	130590400	13680	13680	13680	13680	0
38	20231130	200900	130590400	13680	13680	13680	13680	0
39	20231130	200800	130590400	13680	13680	13680	13680	0
40	20231130	200700	130590400	13680	13680	13680	13680	0
41	20231130	200600	130590400	13680	13680	13680	13680	0
42	20231130	200500	130590400	13680	13680	13680	13680	0
43	20231130	200400	130590400	13680	13680	13680	13680	0
44	20231130	200300	130590400	13680	13680	13680	13680	0
45	20231130	200200	130590400	13680	13680	13680	13680	0
46	20231130	200100	130590400	13680	13680	13680	13680	0
47	20231130	200000	130590400	13680	13680	13680	13680	0
48	20231130	195900	130590400	13680	13680	13680	13680	0
49	20231130	195800	130590400	13680	13680	13680	13680	0
50	20231130	195700	130590400	13680	13680	13680	13680	0
51	20231130	195600	130590400	13680	13680	13680	13680	0
52	20231130	195500	130590400	13680	13680	13680	13680	0
53	20231130	195400	130590400	13680	13680	13680	13680	0
54	20231130	195300	130590400	13680	13680	13680	13680	0
55	20231130	195200	130590400	13680	13680	13680	13680	0
56	20231130	195100	130590400	13680	13680	13680	13680	0
57	20231130	195000	130590400	13680	13680	13680	13680	0
58	20231130	194900	130590400	13680	13680	13680	13680	0
59	20231130	194800	130590400	13680	13680	13680	13680	0
60	20231130	194700	130590400	13680	13680	13680	13680	0
61	20231130	194600	130590400	13680	13680	13680	13680	0
62	20231130	194500	130590400	13680	13680	13680	13680	80
63	20231130	194400	130590400	13680	13680	13680	13680	0
64	20231130	194300	130590400	13680	13680	13680	13680	0
65	20231130	194200	130590400	13680	13680	13680	13680	0
66	20231130	194100	130590400	13680	13680	13680	13680	0
67	20231130	194000	130590400	13680	13680	13680	13680	0
68	20231130	193900	130590400	13680	13680	13680	13680	0
69	20231130	193800	130590400	13680	13680	13680	13680	0
70	20231130	193700	130590400	13680	13680	13680	13680	0
71	20231130	193600	130590400	13680	13680	13680	13680	0
72	20231130	193500	130590400	13680	13680	13680	13680	0
73	20231130	193400	130590400	13680	13680	13680	13680	0
74	20231130	193300	130590400	13680	13680	13680	13680	0
75	20231130	193200	130590400	13680	13680	13680	13680	0
76	20231130	193100	130590400	13680	13680	13680	13680	0
77	20231130	193000	130590400	13680	13680	13680	13680	0
78	20231130	192900	130590400	13680	13680	13680	13680	0
79	20231130	192800	130590400	13680	13680	13680	13680	0
80	20231130	192700	130590400	13680	13680	13680	13680	0
81	20231130	192600	130590400	13680	13680	13680	13680	0
82	20231130	192500	130590400	13680	13680	13680	13680	0
83	20231130	192400	130590400	13680	13680	13680	13680	0
84	20231130	192300	130590400	13680	13680	13680	13680	0
85	20231130	192200	130590400	13680	13680	13680	13680	0
86	20231130	192100	130590400	13680	13680	13680	13680	0
87	20231130	192000	130590400	13680	13680	13680	13680	0
88	20231130	191900	130590400	13680	13680	13680	13680	0
89	20231130	191800	130590400	13680	13680	13680	13680	0
90	20231130	191700	130590400	13680	13680	13680	13680	0
91	20231130	191600	130590400	13680	13680	13680	13680	0
92	20231130	191500	130590400	13680	13680	13680	13680	80
93	20231130	191400	130590400	13680	13680	13680	13680	0
94	20231130	191300	130590400	13680	13680	13680	13680	0
95	20231130	191200	130590400	13680	13680	13680	13680	0
96	20231130	191100	130590400	13680	13680	13680	13680	0
97	20231130	191000	130590400	13680	13680	13680	13680	0
98	20231130	190900	130590400	13680	13680	13680	13680	0
99	20231130	190800	130590400	13680	13680	13680	13680	0
100	20231130	190700	130590400	13680	13680	13680	13680	0
101	20231130	190600	130590400	13680	13680	13680	13680	0
102	20231130	190500	130590400	13680	13680	13680	13680	0
103	20231130	190400	130590400	13680	13680	13680	13680	0
104	20231130	190300	130590400	13680	13680	13680	13680	0
105	20231130	190200	130590400	13680	13680	13680	13680	0
106	20231130	190100	130590400	13680	13680	13680	13680	0
107	20231130	190000	130590400	13680	13680	13680	13680	0
108	20231130	185900	130590400	13680	13680	13680	13680	0
109	20231130	185800	130590400	13680	13680	13680	13680	0
110	20231130	185700	130590400	13680	13680	13680	13680	0
111	20231130	185600	130590400	13680	13680	13680	13680	0
112	20231130	185500	130590400	13680	13680	13680	13680	0
113	20231130	185400	130590400	13680	13680	13680	13680	0
114	20231130	185300	130590400	13680	13680	13680	13680	0
115	20231130	185200	130590400	13680	13680	13680	13680	0
116	20231130	185100	130590400	13680	13680	13680	13680	0
117	20231130	185000	130590400	13680	13680	13680	13680	0
118	20231130	184900	130590400	13680	13680	13680	13680	0
119	20231130	184800	130590400	13680	13680	13680	13680	0
120	20231130	184700	130590400	13680	13680	13680	13680	0
121	20231130	184600	130590400	13680	13680	13680	13680	0
122	20231130	184500	130590400	13680	13680	13680	13680	80
123	20231130	184400	130590400	13680	13680	13680	13680	0
124	20231130	184300	130590400	13680	13680	13680	13680	0
125	20231130	184200	130590400	13680	13680	13680	13680	0
126	20231130	184100	130590400	13680	13680	13680	13680	0
127	20231130	184000	130590400	13680	13680	13680	13680	0
128	20231130	183900	130590400	13680	13680	13680	13680	0
129	20231130	183800	130590400	13680	13680	13680	13680	0
130	20231130	183700	130590400	13680	13680	13680	13680	0
131	20231130	183600	130590400	13680	13680	13680	13680	0
132	20231130	183500	130590400	13680	13680	13680	13680	0
133	20231130	183400	130590400	13680	13680	13680	13680	0
134	20231130	183300	130590400	13680	13680	13680	13680	0
135	20231130	183200	130590400	13680	13680	13680	13680	0
136	20231130	183100	130590400	13680	13680	13680	13680	0
137	20231130	183000	130590400	13680	13680	13680	13680	0
138	20231130	182900	130590400	13680	13680	13680	13680	0
139	20231130	182800	130590400	13680	13680	13680	13680	0
140	20231130	182700	130590400	13680	13680	13680	13680	0
141	20231130	182600	130590400	13680	13680	13680	13680	0
142	20231130	182500	130590400	13680	13680	13680	13680	0
143	20231130	182400	130590400	13680	13680	13680	13680	0
144	20231130	182300	130590400	13680	13680	13680	13680	0
145	20231130	182200	130590400	13680	13680	13680	13680	0
146	20231130	182100	130590400	13680	13680	13680	13680	0
147	20231130	182000	130590400	13680	13680	13680	13680	0
148	20231130	181900	130590400	13680	13680	13680	13680	0
149	20231130	181800	130590400	13680	13680	13680	13680	0
150	20231130	181700	130590400	13680	13680	13680	13680	0
151	20231130	181600	130590400	13680	13680	13680	13680	0
152	20231130	181500	130590400	13680	13680	13680	13680	80
153	20231130	181400	130590400	13680	13680	13680	13680	0
154	20231130	181300	130590400	13680	13680	13680	13680	0
155	20231130	181200	130590400	13680	13680	13680	13680	0
156	20231130	181100	130590400	13680	13680	13680	13680	0
157	20231130	181000	130590400	13680	13680	13680	13680	0
158	20231130	180900	130590400	13680	13680	13680	13680	0
159	20231130	180800	130590400	13680	13680	13680	13680	0
160	20231130	180700	130590400	13680	13680	13680	13680	0
161	20231130	180600	130590400	13680	13680	13680	13680	0
162	20231130	180500	130590400	13680	13680	13680	13680	0
163	20231130	180400	130590400	13680	13680	13680	13680	0
164	20231130	180300	130590400	13680	13680	13680	13680	0
165	20231130	180200	130590400	13680	13680	13680	13680	0
166	20231130	180100	130590400	13680	13680	13680	13680	0
167	20231130	180000	130590400	13680	13680	13680	13680	0
168	20231130	175900	130590400	13680	13680	13680	13680	0
169	20231130	175800	130590400	13680	13680	13680	13680	0
170	20231130	175700	130590400	13680	13680	13680	13680	0
171	20231130	175600	130590400	13680	13680	13680	13680	0
172	20231130	175500	130590400	13680	13680	13680	13680	0
173	20231130	175400	130590400	13680	13680	13680	13680	0
174	20231130	175300	130590400	13680	13680	13680	13680	0
175	20231130	175200	130590400	13680	13680	13680	13680	0
176	20231130	175100	130590400	13680	13680	13680	13680	0
177	20231130	175000	130590400	13680	13680	13680	13680	0
178	20231130	174900	130590400	13680	13680	13680	13680	0
179	20231130	174800	130590400	13680	13680	13680	13680	0
180	20231130	174700	130590400	13680	13680	13680	13680	0
181	20231130	174600	130590400	13680	13680	13680	13680	0
182	20231130	174500	130590400	13680	13680	13680	13680	80
183	20231130	174400	130590400	13680	13680	13680	13680	0
184	20231130	174300	130590400	13680	13680	13680	13680	0
185	20231130	174200	130590400	13680	13680	13680	13680	0
186	20231130	174100	130590400	13680	13680	13680	13680	0
187	20231130	174000	130590400	13680	13680	13680	13680	0
188	20231130	173900	130590400	13680	13680	13680	13680	0
189	20231130	173800	130590400	13680	13680	13680	13680	0
190	20231130	173700	130590400	13680	13680	13680	13680	0
191	20231130	173600	130590400	13680	13680	13680	13680	0
192	20231130	173500	130590400	13680	13680	13680	13680	0
193	20231130	173400	130590400	13680	13680	13680	13680	0
194	20231130	173300	130590400	13680	13680	13680	13680	0
195	20231130	173200	130590400	13680	13680	13680	13680	0
196	20231130	173100	130590400	13680	13680	13680	13680	0
197	20231130	173000	130590400	13680	13680	13680	13680	0
198	20231130	172900	130590400	13680	13680	13680	13680	0
199	20231130	172800	130590400	13680	13680	13680	13680	0
200	20231130	172700	130590400	13680	13680	13680	13680	0
201	20231130	172600	130590400	13680	13680	13680	13680	0
202	20231130	172500	130590400	13680	13680	13680	13680	0
203	20231130	172400	130590400	13680	13680	13680	13680	0
204	20231130	172300	130590400	13680	13680	13680	13680	0
205	20231130	172200	130590400	13680	13680	13680	13680	0
206	20231130	172100	130590400	13680	13680	13680	13680	0
207	20231130	172000	130590400	13680	13680	13680	13680	0
208	20231130	171900	130590400	13680	13680	13680	13680	0
209	20231130	171800	130590400	13680	13680	13680	13680	0
210	20231130	171700	130590400	13680	13680	13680	13680	0
211	20231130	171600	130590400	13680	13680	13680	13680	0
212	20231130	171500	130590400	13680	13680	13680	13680	80
213	20231130	171400	130590400	13680	13680	13680	13680	0
214	20231130	171300	130590400	13680	13680	13680	13680	0
215	20231130	171200	130590400	13680	13680	13680	13680	0
216	20231130	171100	130590400	13680	13680	13680	13680	0
217	20231130	171000	130590400	13680	13680	13680	13680	0
218	20231130	170900	130590400	13680	13680	13680	13680	0
219	20231130	170800	130590400	13680	13680	13680	13680	0
220	20231130	170700	130590400	13680	13680	13680	13680	0
221	20231130	170600	130590400	13680	13680	13680	13680	0
222	20231130	170500	130590400	13680	13680	13680	13680	0
223	20231130	170400	130590400	13680	13680	13680	13680	0
224	20231130	170300	130590400	13680	13680	13680	13680	0
225	20231130	170200	130590400	13680	13680	13680	13680	0
226	20231130	170100	130590400	13680	13680	13680	13680	0
227	20231130	170000	130590400	13680	13680	13680	13680	0
228	20231130	165900	130590400	13680	13680	13680	13680	0
229	20231130	165800	130590400	13680	13680	13680	13680	0
230	20231130	165700	130590400	13680	13680	13680	13680	0
231	20231130	165600	130590400	13680	13680	13680	13680	0
232	20231130	165500	130590400	13680	13680	13680	13680	0
233	20231130	165400	130590400	13680	13680	13680	13680	0
234	20231130	165300	130590400	13680	13680	13680	13680	0
235	20231130	165200	130590400	13680	13680	13680	13680	0
236	20231130	165100	130590400	13680	13680	13680	13680	0
237	20231130	165000	130590400	13680	13680	13680	13680	0
238	20231130	164900	130590400	13680	13680	13680	13680	0
239	20231130	164800	130590400	13680	13680	13680	13680	0
240	20231130	164700	130590400	13680	13680	13680	13680	0
241	20231130	164600	130590400	13680	13680	13680	13680	0
242	20231130	164500	130590400	13680	13680	13680	13680	80
243	20231130	164400	130590400	13680	13680	13680	13680	0
244	20231130	164300	130590400	13680	13680	13680	13680	0
245	20231130	164200	130590400	13680	13680	13680	13680	0
246	20231130	164100	130590400	13680	13680	13680	13680	0
247	20231130	164000	130590400	13680	13680	13680	13680	0
248	20231130	163900	130590400	13680	13680	13680	13680	0
249	20231130	163800	130590400	13680	13680	13680	13680	0
250	20231130	163700	130590400	13680	13680	13680	13680	0
251	20231130	163600	130590400	13680	13680	13680	13680	0
252	20231130	163500	130590400	13680	13680	13680	13680	0
253	20231130	163400	130590400	13680	13680	13680	13680	0
254	20231130	163300	130590400	13680	13680	13680	13680	0
255	20231130	163200	130590400	13680	13680	13680	13680	0
256	20231130	163100	130590400	13680	13680	13680	13680	0
257	20231130	163000	130590400	13680	13680	13680	13680	0
258	20231130	162900	130590400	13680	13680	13680	13680	0
259	20231130	162800	130590400	13680	13680	13680	13680	0
260	20231130	162700	130590400	13680	13680	13680	13680	0
261	20231130	162600	130590400	13680	13680	13680	13680	0
262	20231130	162500	130590400	13680	13680	13680	13680	0
263	20231130	162400	130590400	13680	13680	13680	13680	0
264	20231130	162300	130590400	13680	13680	13680	13680	0
265	20231130	162200	130590400	13680	13680	13680	13680	0
266	20231130	162100	130590400	13680	13680	13680	13680	0
267	20231130	162000	130590400	13680	13680	13680	13680	0
268	20231130	161900	130590400	13680	13680	13680	13680	0
269	20231130	161800	130590400	13680	13680	13680	13680	0
270	20231130	161700	130590400	13680	13680	13680	13680	0
271	20231130	161600	130590400	13680	13680	13680	13680	0
272	20231130	161500	130590400	13680	13680	13680	13680	80
273	20231130	161400	130590400	13680	13680	13680	13680	0
274	20231130	161300	130590400	13680	13680	13680	13680	0
275	20231130	161200	130590400	13680	13680	13680	13680	0
276	20231130	161100	130590400	13680	13680	13680	13680	0
277	20231130	161000	130590400	13680	13680	13680	13680	0
278	20231130	160900	130590400	13680	13680	13680	13680	0
279	20231130	160800	130590400	13680	13680	13680	13680	0
280	20231130	160700	130590400	13680	13680	13680	13680	0
281	20231130	160600	130590400	13680	13680	13680	13680	0
282	20231130	160500	130590400	13680	13680	13680	13680	0
283	20231130	160400	130590400	13680	13680	13680	13680	0
284	20231130	160300	130590400	13680	13680	13680	13680	0
285	20231130	160200	130590400	13680	13680	13680	13680	0
286	20231130	160100	130590400	13680	13680	13680	13680	0
287	20231130	160000	130590400	13680	13680	13680	13680	0
288	20231130	155900	130590400	13680	13680	13680	13680	0
289	20231130	155800	130590400	13680	13680	13680	13680	0
290	20231130	155700	130590400	13680	13680	13680	13680	0
291	20231130	155600	130590400	13680	13680	13680	13680	0
292	20231130	155500	130590400	13680	13680	13680	13680	0
293	20231130	155400	130590400	13680	13680	13680	13680	0
294	20231130	155300	130590400	13680	13680	13680	13680	0
295	20231130	155200	130590400	13680	13680	13680	13680	0
296	20231130	155100	130590400	13680	13680	13680	13680	0
297	20231130	155000	130590400	13680	13680	13680	13680	0
298	20231130	154900	130590400	13680	13680	13680	13680	0
299	20231130	154800	130590400	13680	13680	13680	13680	0
300	20231130	154700	130590400	13680	13680	13680	13680	0
301	20231130	154600	130590400	13680	13680	13680	13680	0
302	20231130	154500	130590400	13680	13680	13680	13680	80
303	20231130	154400	130590400	13680	13680	13680	13680	0
304	20231130	154300	130590400	13680	13680	13680	13680	0
305	20231130	154200	130590400	13680	13680	13680	13680	0
306	20231130	154100	130590400	13680	13680	13680	13680	0
307	20231130	154000	130590400	13680	13680	13680	13680	0
308	20231130	153900	130590400	13680	13680	13680	13680	0
309	20231130	153800	130590400	13680	13680	13680	13680	0
310	20231130	153700	130590400	13680	13680	13680	13680	0
311	20231130	153600	130590400	13680	13680	13680	13680	0
312	20231130	153500	130590400	13680	13680	13680	13680	0
313	20231130	153400	130590400	13680	13680	13680	13680	0
314	20231130	153300	130590400	13680	13680	13680	13680	0
315	20231130	153200	130590400	13680	13680	13680	13680	0
316	20231130	153100	130590400	13680	13680	13680	13680	0
317	20231130	153000	130590400	13680	13680	13680	13680	80
318	20231130	152900	129496000	13850	13850	13850	13850	0
319	20231130	152800	129496000	13850	13850	13850	13850	0
320	20231130	152700	129496000	13850	13850	13850	13850	0
321	20231130	152600	129496000	13850	13850	13850	13850	0
322	20231130	152500	129496000	13850	13850	13850	13850	0
323	20231130	152400	129496000	13850	13850	13850	13850	0
324	20231130	152300	129496000	13850	13850	13850	13850	0
325	20231130	152200	129496000	13850	13850	13850	13850	0
326	20231130	152100	129496000	13850	13850	13850	13850	0
327	20231130	152000	129496000	13850	13850	13850	13850	0
328	20231130	151900	129496000	13850	13690	13860	13680	15
329	20231130	151800	129288840	13680	13690	13860	13670	41
330	20231130	151700	128724360	13740	13740	13740	13740	2
331	20231130	151600	128696880	13740	13740	13740	13740	0
332	20231130	151500	128696880	13740	13740	13740	13740	3
333	20231130	151400	128655660	13740	13740	13740	13740	0
334	20231130	151300	128655660	13740	13740	13740	13740	0
335	20231130	151200	128655660	13740	13740	13740	13740	0
336	20231130	151100	128655660	13740	13740	13740	13740	0
337	20231130	151000	128655660	13740	13740	13740	13740	0
338	20231130	150900	128655660	13740	13710	13740	13710	12
339	20231130	150800	128491000	13710	13710	13710	13710	14
340	20231130	150700	128299060	13740	13740	13740	13740	1
341	20231130	150600	128285320	13850	13850	13850	13850	0
342	20231130	150500	128285320	13850	13850	13850	13850	0
343	20231130	150400	128285320	13850	13850	13850	13850	0
344	20231130	150300	128285320	13850	13680	13850	13680	110
345	20231130	150200	126769090	13670	13660	13670	13660	14
346	20231130	150100	126577760	13660	13650	13660	13650	130
347	20231130	150000	124803120	13650	13650	13650	13650	3
348	20231130	145900	124762170	13650	13650	13650	13650	0
349	20231130	145800	124762170	13650	13650	13650	13650	0
350	20231130	145700	124762170	13650	13650	13650	13650	1
351	20231130	145600	124748520	13660	13660	13660	13660	0
352	20231130	145500	124748520	13660	13650	13660	13650	14
353	20231130	145400	124557320	13650	13650	13650	13650	4
354	20231130	145300	124502720	13660	13660	13660	13660	5
355	20231130	145200	124434420	13670	13670	13670	13670	0
356	20231130	145100	124434420	13670	13660	13670	13660	112
357	20231130	145000	122904480	13660	13680	13680	13660	4
358	20231130	144900	122849820	13700	13700	13700	13700	0
359	20231130	144800	122849820	13700	13700	13700	13700	1
360	20231130	144700	122836120	13700	13700	13700	13700	4
361	20231130	144600	122781320	13700	13700	13700	13700	2
362	20231130	144500	122753920	13700	13700	13700	13700	5
363	20231130	144400	122685420	13700	13700	13700	13700	2
364	20231130	144300	122658020	13700	13700	13700	13700	2
365	20231130	144200	122630620	13700	13700	13700	13700	12
366	20231130	144100	122466220	13740	13740	13740	13740	0
367	20231130	144000	122466220	13740	13740	13740	13740	0
368	20231130	143900	122466220	13740	13740	13740	13740	1
369	20231130	143800	122452480	13710	13710	13710	13710	4
370	20231130	143700	122397640	13750	13750	13750	13750	0
371	20231130	143600	122397640	13750	13750	13750	13750	0
372	20231130	143500	122397640	13750	13710	13750	13710	10
373	20231130	143400	122260180	13700	13680	13700	13680	332
374	20231130	143300	117712930	13690	13690	13690	13690	0
375	20231130	143200	117712930	13690	13690	13690	13690	5
376	20231130	143100	117644480	13690	13690	13690	13690	5
377	20231130	143000	117576030	13700	13700	13700	13700	0
378	20231130	142900	117576030	13700	13690	13700	13690	10
379	20231130	142800	117439060	13700	13690	13700	13690	10
380	20231130	142700	117302100	13700	13690	13700	13690	10
381	20231130	142600	117165170	13660	13660	13700	13660	102
382	20231130	142500	115768780	13690	13650	13690	13650	76
383	20231130	142400	114728730	13650	13650	13650	13650	2
384	20231130	142300	114701430	13650	13650	13650	13650	3
385	20231130	142200	114660480	13650	13650	13650	13650	2
386	20231130	142100	114633180	13650	13650	13650	13650	59
387	20231130	142000	113827830	13650	13650	13650	13650	3
388	20231130	141900	113786880	13650	13640	13650	13640	11
389	20231130	141800	113636760	13640	13640	13640	13640	3
390	20231130	141700	113595840	13640	13640	13640	13640	4
391	20231130	141600	113541280	13640	13640	13640	13640	3
392	20231130	141500	113500360	13640	13640	13640	13640	3
393	20231130	141400	113459440	13650	13640	13650	13640	3
394	20231130	141300	113418510	13640	13640	13640	13640	1
395	20231130	141200	113404870	13650	13650	13650	13650	0
396	20231130	141100	113404870	13650	13650	13650	13650	1
397	20231130	141000	113391220	13650	13640	13650	13640	9
398	20231130	140900	113268400	13640	13640	13640	13640	3
399	20231130	140800	113227480	13640	13640	13640	13640	1
400	20231130	140700	113213840	13670	13670	13670	13670	0
401	20231130	140600	113213840	13670	13670	13670	13670	0
402	20231130	140500	113213840	13670	13650	13670	13650	13
403	20231130	140400	113036340	13640	13640	13640	13640	2
404	20231130	140300	113009060	13640	13640	13640	13640	1
405	20231130	140200	112995420	13640	13640	13640	13640	2
406	20231130	140100	112968140	13640	13640	13640	13640	3
407	20231130	140000	112927220	13640	13640	13640	13640	3
408	20231130	135900	112886300	13650	13650	13650	13650	0
409	20231130	135800	112886300	13650	13650	13650	13650	0
410	20231130	135700	112886300	13650	13650	13650	13650	1
411	20231130	135600	112872650	13650	13640	13650	13640	10
412	20231130	135500	112736200	13630	13630	13630	13630	2
413	20231130	135400	112708940	13640	13640	13640	13640	0
414	20231130	135300	112708940	13640	13640	13640	13640	6
415	20231130	135200	112627100	13640	13650	13650	13630	34
416	20231130	135100	112163260	13650	13650	13650	13650	0
417	20231130	135000	112163260	13650	13650	13650	13650	7
418	20231130	134900	112067710	13640	13640	13640	13640	0
419	20231130	134800	112067710	13640	13640	13640	13640	4
420	20231130	134700	112013150	13640	13640	13640	13640	0
421	20231130	134600	112013150	13640	13640	13640	13640	0
422	20231130	134500	112013150	13640	13640	13640	13640	0
423	20231130	134400	112013150	13640	13640	13640	13640	4
424	20231130	134300	111958590	13640	13640	13640	13640	4
425	20231130	134200	111904030	13620	13620	13620	13620	111
426	20231130	134100	110392210	13640	13640	13640	13640	1
427	20231130	134000	110378570	13640	13640	13640	13640	0
428	20231130	133900	110378570	13640	13630	13640	13630	28
429	20231130	133800	109996900	13640	13640	13640	13640	11
430	20231130	133700	109846860	13640	13640	13640	13640	0
431	20231130	133600	109846860	13640	13640	13640	13640	0
432	20231130	133500	109846860	13640	13640	13640	13640	0
433	20231130	133400	109846860	13640	13630	13640	13620	1019
434	20231130	133300	95957960	13630	13630	13630	13630	1
435	20231130	133200	95944330	13640	13640	13640	13640	0
436	20231130	133100	95944330	13640	13640	13640	13640	0
437	20231130	133000	95944330	13640	13640	13640	13640	50
438	20231130	132900	95262330	13640	13640	13640	13640	1
439	20231130	132800	95248690	13630	13630	13630	13620	117
440	20231130	132700	93654090	13630	13660	13660	13630	223
441	20231130	132600	90611600	13660	13660	13660	13660	0
442	20231130	132500	90611600	13660	13700	13700	13660	323
443	20231130	132400	86191360	13700	13700	13700	13700	0
444	20231130	132300	86191360	13700	13700	13700	13700	0
445	20231130	132200	86191360	13700	13700	13700	13700	0
446	20231130	132100	86191360	13700	13700	13700	13700	0
447	20231130	132000	86191360	13700	13700	13700	13700	59
448	20231130	131900	85383060	13740	13740	13740	13740	1
449	20231130	131800	85369320	13740	13740	13740	13740	2
450	20231130	131700	85341840	13740	13750	13750	13740	66
451	20231130	131600	84434410	13750	13750	13750	13750	1
452	20231130	131500	84420660	13750	13750	13750	13750	2
453	20231130	131400	84393160	13750	13760	13760	13750	148
454	20231130	131300	82356810	13760	13780	13780	13760	458
455	20231130	131200	76047970	13780	13780	13780	13780	1
456	20231130	131100	76034190	13780	13780	13780	13780	13
457	20231130	131000	75855050	13780	13780	13780	13780	0
458	20231130	130900	75855050	13780	13780	13780	13780	0
459	20231130	130800	75855050	13780	13780	13780	13780	1
460	20231130	130700	75841270	13780	13780	13780	13780	6
461	20231130	130600	75758590	13780	13780	13780	13780	0
462	20231130	130500	75758590	13780	13780	13780	13780	0
463	20231130	130400	75758590	13780	13780	13780	13780	1
464	20231130	130300	75744810	13780	13780	13780	13780	5
465	20231130	130200	75675910	13790	13790	13790	13790	0
466	20231130	130100	75675910	13790	13790	13790	13790	0
467	20231130	130000	75675910	13790	13790	13790	13790	1
468	20231130	125900	75662120	13780	13780	13780	13780	0
469	20231130	125800	75662120	13780	13780	13780	13780	0
470	20231130	125700	75662120	13780	13780	13780	13780	0
471	20231130	125600	75662120	13780	13780	13780	13780	0
472	20231130	125500	75662120	13780	13780	13780	13780	0
473	20231130	125400	75662120	13780	13780	13780	13780	0
474	20231130	125300	75662120	13780	13780	13780	13780	0
475	20231130	125200	75662120	13780	13780	13780	13780	0
476	20231130	125100	75662120	13780	13780	13780	13780	0
477	20231130	125000	75662120	13780	13780	13780	13780	0
478	20231130	124900	75662120	13780	13780	13780	13780	0
479	20231130	124800	75662120	13780	13790	13860	13780	33
480	20231130	124700	75205620	13780	13780	13780	13780	5
481	20231130	124600	75136720	13780	13780	13780	13780	0
482	20231130	124500	75136720	13780	13780	13780	13780	0
483	20231130	124400	75136720	13780	13780	13780	13780	1
484	20231130	124300	75122940	13780	13780	13780	13780	7
485	20231130	124200	75026480	13790	13790	13790	13790	0
486	20231130	124100	75026480	13790	13790	13790	13790	0
487	20231130	124000	75026480	13790	13790	13790	13790	1
488	20231130	123900	75012690	13790	13790	13790	13790	0
489	20231130	123800	75012690	13790	13790	13790	13790	2
490	20231130	123700	74985110	13790	13790	13790	13790	0
491	20231130	123600	74985110	13790	13790	13790	13790	0
492	20231130	123500	74985110	13790	13790	13790	13790	2
493	20231130	123400	74957530	13800	13800	13800	13800	1
494	20231130	123300	74943730	13790	13790	13790	13790	10
495	20231130	123200	74805830	13790	13790	13790	13790	0
496	20231130	123100	74805830	13790	13790	13790	13790	0
497	20231130	123000	74805830	13790	13790	13790	13790	0
498	20231130	122900	74805830	13790	13790	13790	13790	0
499	20231130	122800	74805830	13790	13790	13790	13790	0
500	20231130	122700	74805830	13790	13790	13790	13790	0
501	20231130	122600	74805830	13790	13790	13790	13790	0
502	20231130	122500	74805830	13790	13790	13790	13790	0
503	20231130	122400	74805830	13790	13770	13790	13770	3
504	20231130	122300	74764500	13780	13780	13780	13780	0
505	20231130	122200	74764500	13780	13780	13780	13780	0
506	20231130	122100	74764500	13780	13780	13780	13780	0
507	20231130	122000	74764500	13780	13780	13780	13780	0
508	20231130	121900	74764500	13780	13780	13780	13780	2
509	20231130	121800	74736940	13780	13770	13780	13770	5
510	20231130	121700	74668070	13770	13760	13770	13760	26
511	20231130	121600	74310100	13770	13780	13780	13760	64
512	20231130	121500	73428890	13770	13770	13770	13770	0
513	20231130	121400	73428890	13770	13770	13770	13770	1
514	20231130	121300	73415120	13770	13770	13770	13770	4
515	20231130	121200	73360040	13780	13770	13780	13770	8
516	20231130	121100	73249840	13770	13770	13770	13770	2
517	20231130	121000	73222300	13770	13770	13770	13770	14
518	20231130	120900	73029520	13770	13770	13770	13770	0
519	20231130	120800	73029520	13770	13770	13770	13770	0
520	20231130	120700	73029520	13770	13770	13770	13770	5
521	20231130	120600	72960670	13770	13770	13770	13770	0
522	20231130	120500	72960670	13770	13770	13770	13770	0
523	20231130	120400	72960670	13770	13770	13770	13770	0
524	20231130	120300	72960670	13770	13770	13770	13770	1
525	20231130	120200	72946900	13770	13770	13770	13770	5
526	20231130	120100	72878050	13770	13770	13770	13770	0
527	20231130	120000	72878050	13770	13770	13770	13770	0
528	20231130	115900	72878050	13770	13770	13770	13770	1
529	20231130	115800	72864280	13770	13770	13770	13770	2
530	20231130	115700	72836740	13770	13770	13770	13770	12
531	20231130	115600	72671500	13760	13760	13760	13760	0
532	20231130	115500	72671500	13760	13760	13760	13760	2
533	20231130	115400	72643980	13760	13760	13760	13760	1
534	20231130	115300	72630220	13760	13760	13760	13760	0
535	20231130	115200	72630220	13760	13760	13760	13760	6
536	20231130	115100	72547660	13760	13760	13760	13760	0
537	20231130	115000	72547660	13760	13760	13760	13760	0
538	20231130	114900	72547660	13760	13760	13760	13760	1
539	20231130	114800	72533900	13760	13760	13760	13760	0
540	20231130	114700	72533900	13760	13760	13760	13760	2
541	20231130	114600	72506380	13760	13760	13760	13760	0
542	20231130	114500	72506380	13760	13760	13760	13760	1
543	20231130	114400	72492620	13760	13760	13760	13760	9
544	20231130	114300	72368780	13760	13760	13760	13760	0
545	20231130	114200	72368780	13760	13760	13760	13760	0
546	20231130	114100	72368780	13760	13760	13760	13760	1
547	20231130	114000	72355020	13760	13760	13760	13760	0
548	20231130	113900	72355020	13760	13760	13760	13760	1
549	20231130	113800	72341260	13760	13760	13760	13760	1
550	20231130	113700	72327500	13760	13760	13760	13760	0
551	20231130	113600	72327500	13760	13760	13760	13760	1
552	20231130	113500	72313740	13760	13760	13760	13760	1
553	20231130	113400	72299980	13760	13760	13760	13760	0
554	20231130	113300	72299980	13760	13760	13760	13760	0
555	20231130	113200	72299980	13760	13760	13760	13760	0
556	20231130	113100	72299980	13760	13760	13760	13760	6
557	20231130	113000	72217420	13760	13760	13760	13760	0
558	20231130	112900	72217420	13760	13760	13760	13760	0
559	20231130	112800	72217420	13760	13800	13800	13760	81
560	20231130	112700	71099940	13800	13800	13800	13800	9
561	20231130	112600	70975740	13810	13810	13810	13810	83
562	20231130	112500	69829510	13810	13810	13810	13810	0
563	20231130	112400	69829510	13810	13810	13810	13810	0
564	20231130	112300	69829510	13810	13810	13810	13810	0
565	20231130	112200	69829510	13810	13880	13890	13810	213
566	20231130	112100	66872370	13880	13880	13880	13880	0
567	20231130	112000	66872370	13880	13880	13880	13880	0
568	20231130	111900	66872370	13880	13880	13880	13880	0
569	20231130	111800	66872370	13880	13880	13880	13880	1
570	20231130	111700	66858490	13880	13880	13880	13880	2
571	20231130	111600	66830730	13890	13890	13890	13890	1
572	20231130	111500	66816840	13890	13890	13890	13890	0
573	20231130	111400	66816840	13890	13890	13890	13890	0
574	20231130	111300	66816840	13890	13890	13890	13890	1
575	20231130	111200	66802950	13890	13890	13890	13890	1
576	20231130	111100	66789060	13890	13890	13890	13890	1
577	20231130	111000	66775170	13800	13800	13800	13800	0
578	20231130	110900	66775170	13800	13800	13800	13800	0
579	20231130	110800	66775170	13800	13800	13800	13800	0
580	20231130	110700	66775170	13800	13800	13800	13800	0
581	20231130	110600	66775170	13800	13800	13800	13800	0
582	20231130	110500	66775170	13800	13800	13800	13800	0
583	20231130	110400	66775170	13800	13800	13800	13800	0
584	20231130	110300	66775170	13800	13800	13800	13800	0
585	20231130	110200	66775170	13800	13800	13800	13800	0
586	20231130	110100	66775170	13800	13800	13800	13800	0
587	20231130	110000	66775170	13800	13800	13800	13800	0
588	20231130	105900	66775170	13800	13800	13800	13800	0
589	20231130	105800	66775170	13800	13800	13800	13800	0
590	20231130	105700	66775170	13800	13800	13800	13800	0
591	20231130	105600	66775170	13800	13780	13800	13780	148
592	20231130	105500	64733140	13770	13770	13790	13770	519
593	20231130	105400	57581970	13770	13680	13770	13680	201
594	20231130	105300	54816040	13680	13680	13680	13680	0
595	20231130	105200	54816040	13680	13680	13680	13680	1
596	20231130	105100	54802360	13680	13680	13680	13680	0
597	20231130	105000	54802360	13680	13680	13680	13680	0
598	20231130	104900	54802360	13680	13680	13680	13680	0
599	20231130	104800	54802360	13680	13680	13680	13680	0
600	20231130	104700	54802360	13680	13680	13680	13680	0
601	20231130	104600	54802360	13680	13680	13680	13680	0
602	20231130	104500	54802360	13680	13680	13680	13680	0
603	20231130	104400	54802360	13680	13680	13680	13680	0
604	20231130	104300	54802360	13680	13680	13680	13680	191
605	20231130	104200	52189480	13680	13670	13680	13670	201
606	20231130	104100	49441800	13670	13670	13670	13670	0
607	20231130	104000	49441800	13670	13670	13670	13670	0
608	20231130	103900	49441800	13670	13670	13670	13670	0
609	20231130	103800	49441800	13670	13670	13670	13670	0
610	20231130	103700	49441800	13670	13670	13670	13670	0
611	20231130	103600	49441800	13670	13670	13670	13670	0
612	20231130	103500	49441800	13670	13670	13670	13670	0
613	20231130	103400	49441800	13670	13670	13670	13670	0
614	20231130	103300	49441800	13670	13670	13670	13670	0
615	20231130	103200	49441800	13670	13670	13670	13670	0
616	20231130	103100	49441800	13670	13670	13670	13670	0
617	20231130	103000	49441800	13670	13670	13670	13670	0
618	20231130	102900	49441800	13670	13670	13670	13670	1
619	20231130	102800	49428130	13620	13620	13620	13620	0
620	20231130	102700	49428130	13620	13620	13620	13620	0
621	20231130	102600	49428130	13620	13620	13620	13620	0
622	20231130	102500	49428130	13620	13620	13620	13620	3
623	20231130	102400	49387270	13610	13610	13610	13610	1
624	20231130	102300	49373660	13600	13600	13600	13600	0
625	20231130	102200	49373660	13600	13600	13600	13600	0
626	20231130	102100	49373660	13600	13600	13600	13600	0
627	20231130	102000	49373660	13600	13600	13600	13600	0
628	20231130	101900	49373660	13600	13600	13600	13600	10
629	20231130	101800	49237660	13600	13610	13610	13600	730
630	20231130	101700	39303560	13610	13610	13610	13610	90
631	20231130	101600	38078660	13610	13610	13610	13610	0
632	20231130	101500	38078660	13610	13610	13610	13610	0
633	20231130	101400	38078660	13610	13610	13610	13610	0
634	20231130	101300	38078660	13610	13610	13610	13610	0
635	20231130	101200	38078660	13610	13610	13610	13610	0
636	20231130	101100	38078660	13610	13610	13610	13610	0
637	20231130	101000	38078660	13610	13610	13610	13610	0
638	20231130	100900	38078660	13610	13620	13620	13610	300
639	20231130	100800	33995050	13670	13670	13670	13670	0
640	20231130	100700	33995050	13670	13670	13670	13670	0
641	20231130	100600	33995050	13670	13670	13670	13670	0
642	20231130	100500	33995050	13670	13670	13670	13670	0
643	20231130	100400	33995050	13670	13670	13670	13670	0
644	20231130	100300	33995050	13670	13670	13670	13670	0
645	20231130	100200	33995050	13670	13670	13670	13670	0
646	20231130	100100	33995050	13670	13670	13670	13670	0
647	20231130	100000	33995050	13670	13670	13670	13670	141
648	20231130	095900	32067580	13600	13600	13600	13600	0
649	20231130	095800	32067580	13600	13600	13600	13600	0
650	20231130	095700	32067580	13600	13600	13600	13600	0
651	20231130	095600	32067580	13600	13600	13600	13600	11
652	20231130	095500	31917980	13600	13600	13600	13600	0
653	20231130	095400	31917980	13600	13600	13600	13600	0
654	20231130	095300	31917980	13600	13600	13600	13600	1
655	20231130	095200	31904380	13600	13600	13600	13600	55
656	20231130	095100	31156380	13600	13600	13600	13600	0
657	20231130	095000	31156380	13600	13600	13600	13600	9
658	20231130	094900	31033980	13600	13600	13600	13600	0
659	20231130	094800	31033980	13600	13600	13600	13600	0
660	20231130	094700	31033980	13600	13600	13600	13600	0
661	20231130	094600	31033980	13600	13600	13600	13600	0
662	20231130	094500	31033980	13600	13580	13600	13580	10
663	20231130	094400	30898070	13560	13560	13560	13560	117
664	20231130	094300	29311550	13560	13560	13560	13560	0
665	20231130	094200	29311550	13560	13560	13560	13560	0
666	20231130	094100	29311550	13560	13560	13560	13560	0
667	20231130	094000	29311550	13560	13560	13560	13560	0
668	20231130	093900	29311550	13560	13560	13560	13560	0
669	20231130	093800	29311550	13560	13560	13560	13560	2
670	20231130	093700	29284430	13560	13560	13560	13560	1
671	20231130	093600	29270870	13500	13500	13500	13500	0
672	20231130	093500	29270870	13500	13500	13500	13500	0
673	20231130	093400	29270870	13500	13500	13500	13500	0
674	20231130	093300	29270870	13500	13500	13500	13500	0
675	20231130	093200	29270870	13500	13520	13520	13500	62
676	20231130	093100	28433840	13550	13550	13550	13550	0
677	20231130	093000	28433840	13550	13530	13550	13530	9
678	20231130	092900	28312010	13500	13500	13500	13500	50
679	20231130	092800	27637010	13500	13520	13520	13500	200
680	20231130	092700	24935410	13520	13520	13520	13520	0
681	20231130	092600	24935410	13520	13520	13520	13520	23
682	20231130	092500	24624450	13500	13500	13500	13500	0
683	20231130	092400	24624450	13500	13510	13510	13500	280
684	20231130	092300	20843450	13510	13510	13510	13510	0
685	20231130	092200	20843450	13510	13510	13510	13510	1
686	20231130	092100	20829940	13510	13510	13510	13510	0
687	20231130	092000	20829940	13510	13520	13520	13510	182
688	20231130	091900	18370700	13520	13520	13520	13520	0
689	20231130	091800	18370700	13520	13520	13520	13520	0
690	20231130	091700	18370700	13520	13520	13520	13520	0
691	20231130	091600	18370700	13520	13530	13530	13520	324
692	20231130	091500	13989230	13530	13590	13590	13530	138
693	20231130	091400	12118140	13690	13670	13690	13670	30
694	20231130	091300	11707600	13600	13630	13630	13600	189
695	20231130	091200	9135450	13690	13690	13690	13690	0
696	20231130	091100	9135450	13690	13690	13690	13690	0
697	20231130	091000	9135450	13690	13690	13690	13690	0
698	20231130	090900	9135450	13690	13690	13690	13690	0
699	20231130	090800	9135450	13690	13690	13690	13690	0
700	20231130	090700	9135450	13690	13690	13690	13690	0
701	20231130	090600	9135450	13690	13690	13690	13690	0
702	20231130	090500	9135450	13690	13690	13690	13690	1
703	20231130	090400	9121760	13600	13610	13620	13600	306
704	20231130	090300	4958580	13610	13620	13620	13610	196
705	20231130	090200	2290780	13620	13620	13620	13620	27
706	20231130	090100	1923040	13700	13620	13700	13610	121
707	20231130	090000	274190	13700	13710	13710	13700	20