KissMeData/264450/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204900	704732350	16020	16020	16020	16020	284
3	20231130	204800	704732350	16020	16020	16020	16020	0
4	20231130	204700	704732350	16020	16020	16020	16020	0
5	20231130	204600	704732350	16020	16020	16020	16020	0
6	20231130	204500	704732350	16020	16020	16020	16020	0
7	20231130	204400	704732350	16020	16020	16020	16020	0
8	20231130	204300	704732350	16020	16020	16020	16020	0
9	20231130	204200	704732350	16020	16020	16020	16020	0
10	20231130	204100	704732350	16020	16020	16020	16020	0
11	20231130	204000	704732350	16020	16020	16020	16020	0
12	20231130	203900	704732350	16020	16020	16020	16020	0
13	20231130	203800	704732350	16020	16020	16020	16020	0
14	20231130	203700	704732350	16020	16020	16020	16020	0
15	20231130	203600	704732350	16020	16020	16020	16020	0
16	20231130	203500	704732350	16020	16020	16020	16020	0
17	20231130	203400	704732350	16020	16020	16020	16020	0
18	20231130	203300	704732350	16020	16020	16020	16020	0
19	20231130	203200	704732350	16020	16020	16020	16020	0
20	20231130	203100	704732350	16020	16020	16020	16020	0
21	20231130	203000	704732350	16020	16020	16020	16020	0
22	20231130	202900	704732350	16020	16020	16020	16020	0
23	20231130	202800	704732350	16020	16020	16020	16020	0
24	20231130	202700	704732350	16020	16020	16020	16020	0
25	20231130	202600	704732350	16020	16020	16020	16020	0
26	20231130	202500	704732350	16020	16020	16020	16020	0
27	20231130	202400	704732350	16020	16020	16020	16020	0
28	20231130	202300	704732350	16020	16020	16020	16020	0
29	20231130	202200	704732350	16020	16020	16020	16020	0
30	20231130	202100	704732350	16020	16020	16020	16020	0
31	20231130	202000	704732350	16020	16020	16020	16020	0
32	20231130	201900	704732350	16020	16020	16020	16020	284
33	20231130	201800	704732350	16020	16020	16020	16020	0
34	20231130	201700	704732350	16020	16020	16020	16020	0
35	20231130	201600	704732350	16020	16020	16020	16020	0
36	20231130	201500	704732350	16020	16020	16020	16020	0
37	20231130	201400	704732350	16020	16020	16020	16020	0
38	20231130	201300	704732350	16020	16020	16020	16020	0
39	20231130	201200	704732350	16020	16020	16020	16020	0
40	20231130	201100	704732350	16020	16020	16020	16020	0
41	20231130	201000	704732350	16020	16020	16020	16020	0
42	20231130	200900	704732350	16020	16020	16020	16020	0
43	20231130	200800	704732350	16020	16020	16020	16020	0
44	20231130	200700	704732350	16020	16020	16020	16020	0
45	20231130	200600	704732350	16020	16020	16020	16020	0
46	20231130	200500	704732350	16020	16020	16020	16020	0
47	20231130	200400	704732350	16020	16020	16020	16020	0
48	20231130	200300	704732350	16020	16020	16020	16020	0
49	20231130	200200	704732350	16020	16020	16020	16020	0
50	20231130	200100	704732350	16020	16020	16020	16020	0
51	20231130	200000	704732350	16020	16020	16020	16020	0
52	20231130	195900	704732350	16020	16020	16020	16020	0
53	20231130	195800	704732350	16020	16020	16020	16020	0
54	20231130	195700	704732350	16020	16020	16020	16020	0
55	20231130	195600	704732350	16020	16020	16020	16020	0
56	20231130	195500	704732350	16020	16020	16020	16020	0
57	20231130	195400	704732350	16020	16020	16020	16020	0
58	20231130	195300	704732350	16020	16020	16020	16020	0
59	20231130	195200	704732350	16020	16020	16020	16020	0
60	20231130	195100	704732350	16020	16020	16020	16020	0
61	20231130	195000	704732350	16020	16020	16020	16020	0
62	20231130	194900	704732350	16020	16020	16020	16020	284
63	20231130	194800	704732350	16020	16020	16020	16020	0
64	20231130	194700	704732350	16020	16020	16020	16020	0
65	20231130	194600	704732350	16020	16020	16020	16020	0
66	20231130	194500	704732350	16020	16020	16020	16020	0
67	20231130	194400	704732350	16020	16020	16020	16020	0
68	20231130	194300	704732350	16020	16020	16020	16020	0
69	20231130	194200	704732350	16020	16020	16020	16020	0
70	20231130	194100	704732350	16020	16020	16020	16020	0
71	20231130	194000	704732350	16020	16020	16020	16020	0
72	20231130	193900	704732350	16020	16020	16020	16020	0
73	20231130	193800	704732350	16020	16020	16020	16020	0
74	20231130	193700	704732350	16020	16020	16020	16020	0
75	20231130	193600	704732350	16020	16020	16020	16020	0
76	20231130	193500	704732350	16020	16020	16020	16020	0
77	20231130	193400	704732350	16020	16020	16020	16020	0
78	20231130	193300	704732350	16020	16020	16020	16020	0
79	20231130	193200	704732350	16020	16020	16020	16020	0
80	20231130	193100	704732350	16020	16020	16020	16020	0
81	20231130	193000	704732350	16020	16020	16020	16020	0
82	20231130	192900	704732350	16020	16020	16020	16020	0
83	20231130	192800	704732350	16020	16020	16020	16020	0
84	20231130	192700	704732350	16020	16020	16020	16020	0
85	20231130	192600	704732350	16020	16020	16020	16020	0
86	20231130	192500	704732350	16020	16020	16020	16020	0
87	20231130	192400	704732350	16020	16020	16020	16020	0
88	20231130	192300	704732350	16020	16020	16020	16020	0
89	20231130	192200	704732350	16020	16020	16020	16020	0
90	20231130	192100	704732350	16020	16020	16020	16020	0
91	20231130	192000	704732350	16020	16020	16020	16020	0
92	20231130	191900	704732350	16020	16020	16020	16020	284
93	20231130	191800	704732350	16020	16020	16020	16020	0
94	20231130	191700	704732350	16020	16020	16020	16020	0
95	20231130	191600	704732350	16020	16020	16020	16020	0
96	20231130	191500	704732350	16020	16020	16020	16020	0
97	20231130	191400	704732350	16020	16020	16020	16020	0
98	20231130	191300	704732350	16020	16020	16020	16020	0
99	20231130	191200	704732350	16020	16020	16020	16020	0
100	20231130	191100	704732350	16020	16020	16020	16020	0
101	20231130	191000	704732350	16020	16020	16020	16020	0
102	20231130	190900	704732350	16020	16020	16020	16020	0
103	20231130	190800	704732350	16020	16020	16020	16020	0
104	20231130	190700	704732350	16020	16020	16020	16020	0
105	20231130	190600	704732350	16020	16020	16020	16020	0
106	20231130	190500	704732350	16020	16020	16020	16020	0
107	20231130	190400	704732350	16020	16020	16020	16020	0
108	20231130	190300	704732350	16020	16020	16020	16020	0
109	20231130	190200	704732350	16020	16020	16020	16020	0
110	20231130	190100	704732350	16020	16020	16020	16020	0
111	20231130	190000	704732350	16020	16020	16020	16020	0
112	20231130	185900	704732350	16020	16020	16020	16020	0
113	20231130	185800	704732350	16020	16020	16020	16020	0
114	20231130	185700	704732350	16020	16020	16020	16020	0
115	20231130	185600	704732350	16020	16020	16020	16020	0
116	20231130	185500	704732350	16020	16020	16020	16020	0
117	20231130	185400	704732350	16020	16020	16020	16020	0
118	20231130	185300	704732350	16020	16020	16020	16020	0
119	20231130	185200	704732350	16020	16020	16020	16020	0
120	20231130	185100	704732350	16020	16020	16020	16020	0
121	20231130	185000	704732350	16020	16020	16020	16020	0
122	20231130	184900	704732350	16020	16020	16020	16020	284
123	20231130	184800	704732350	16020	16020	16020	16020	0
124	20231130	184700	704732350	16020	16020	16020	16020	0
125	20231130	184600	704732350	16020	16020	16020	16020	0
126	20231130	184500	704732350	16020	16020	16020	16020	0
127	20231130	184400	704732350	16020	16020	16020	16020	0
128	20231130	184300	704732350	16020	16020	16020	16020	0
129	20231130	184200	704732350	16020	16020	16020	16020	0
130	20231130	184100	704732350	16020	16020	16020	16020	0
131	20231130	184000	704732350	16020	16020	16020	16020	0
132	20231130	183900	704732350	16020	16020	16020	16020	0
133	20231130	183800	704732350	16020	16020	16020	16020	0
134	20231130	183700	704732350	16020	16020	16020	16020	0
135	20231130	183600	704732350	16020	16020	16020	16020	0
136	20231130	183500	704732350	16020	16020	16020	16020	0
137	20231130	183400	704732350	16020	16020	16020	16020	0
138	20231130	183300	704732350	16020	16020	16020	16020	0
139	20231130	183200	704732350	16020	16020	16020	16020	0
140	20231130	183100	704732350	16020	16020	16020	16020	0
141	20231130	183000	704732350	16020	16020	16020	16020	0
142	20231130	182900	704732350	16020	16020	16020	16020	0
143	20231130	182800	704732350	16020	16020	16020	16020	0
144	20231130	182700	704732350	16020	16020	16020	16020	0
145	20231130	182600	704732350	16020	16020	16020	16020	0
146	20231130	182500	704732350	16020	16020	16020	16020	0
147	20231130	182400	704732350	16020	16020	16020	16020	0
148	20231130	182300	704732350	16020	16020	16020	16020	0
149	20231130	182200	704732350	16020	16020	16020	16020	0
150	20231130	182100	704732350	16020	16020	16020	16020	0
151	20231130	182000	704732350	16020	16020	16020	16020	0
152	20231130	181900	704732350	16020	16020	16020	16020	284
153	20231130	181800	704732350	16020	16020	16020	16020	0
154	20231130	181700	704732350	16020	16020	16020	16020	0
155	20231130	181600	704732350	16020	16020	16020	16020	0
156	20231130	181500	704732350	16020	16020	16020	16020	0
157	20231130	181400	704732350	16020	16020	16020	16020	0
158	20231130	181300	704732350	16020	16020	16020	16020	0
159	20231130	181200	704732350	16020	16020	16020	16020	0
160	20231130	181100	704732350	16020	16020	16020	16020	0
161	20231130	181000	704732350	16020	16020	16020	16020	0
162	20231130	180900	704732350	16020	16020	16020	16020	0
163	20231130	180800	704732350	16020	16020	16020	16020	0
164	20231130	180700	704732350	16020	16020	16020	16020	0
165	20231130	180600	704732350	16020	16020	16020	16020	0
166	20231130	180500	704732350	16020	16020	16020	16020	0
167	20231130	180400	704732350	16020	16020	16020	16020	0
168	20231130	180300	704732350	16020	16020	16020	16020	0
169	20231130	180200	704732350	16020	16020	16020	16020	0
170	20231130	180100	704732350	16020	16020	16020	16020	0
171	20231130	180000	704732350	16020	16020	16020	16020	0
172	20231130	175900	704732350	16020	16020	16020	16020	0
173	20231130	175800	704732350	16020	16020	16020	16020	0
174	20231130	175700	704732350	16020	16020	16020	16020	0
175	20231130	175600	704732350	16020	16020	16020	16020	0
176	20231130	175500	704732350	16020	16020	16020	16020	0
177	20231130	175400	704732350	16020	16020	16020	16020	0
178	20231130	175300	704732350	16020	16020	16020	16020	0
179	20231130	175200	704732350	16020	16020	16020	16020	0
180	20231130	175100	704732350	16020	16020	16020	16020	0
181	20231130	175000	704732350	16020	16020	16020	16020	0
182	20231130	174900	704732350	16020	16020	16020	16020	284
183	20231130	174800	704732350	16020	16020	16020	16020	0
184	20231130	174700	704732350	16020	16020	16020	16020	0
185	20231130	174600	704732350	16020	16020	16020	16020	0
186	20231130	174500	704732350	16020	16020	16020	16020	0
187	20231130	174400	704732350	16020	16020	16020	16020	0
188	20231130	174300	704732350	16020	16020	16020	16020	0
189	20231130	174200	704732350	16020	16020	16020	16020	0
190	20231130	174100	704732350	16020	16020	16020	16020	0
191	20231130	174000	704732350	16020	16020	16020	16020	0
192	20231130	173900	704732350	16020	16020	16020	16020	0
193	20231130	173800	704732350	16020	16020	16020	16020	0
194	20231130	173700	704732350	16020	16020	16020	16020	0
195	20231130	173600	704732350	16020	16020	16020	16020	0
196	20231130	173500	704732350	16020	16020	16020	16020	0
197	20231130	173400	704732350	16020	16020	16020	16020	0
198	20231130	173300	704732350	16020	16020	16020	16020	0
199	20231130	173200	704732350	16020	16020	16020	16020	0
200	20231130	173100	704732350	16020	16020	16020	16020	0
201	20231130	173000	704732350	16020	16020	16020	16020	0
202	20231130	172900	704732350	16020	16020	16020	16020	0
203	20231130	172800	704732350	16020	16020	16020	16020	0
204	20231130	172700	704732350	16020	16020	16020	16020	0
205	20231130	172600	704732350	16020	16020	16020	16020	0
206	20231130	172500	704732350	16020	16020	16020	16020	0
207	20231130	172400	704732350	16020	16020	16020	16020	0
208	20231130	172300	704732350	16020	16020	16020	16020	0
209	20231130	172200	704732350	16020	16020	16020	16020	0
210	20231130	172100	704732350	16020	16020	16020	16020	0
211	20231130	172000	704732350	16020	16020	16020	16020	0
212	20231130	171900	704732350	16020	16020	16020	16020	284
213	20231130	171800	704732350	16020	16020	16020	16020	0
214	20231130	171700	704732350	16020	16020	16020	16020	0
215	20231130	171600	704732350	16020	16020	16020	16020	0
216	20231130	171500	704732350	16020	16020	16020	16020	0
217	20231130	171400	704732350	16020	16020	16020	16020	0
218	20231130	171300	704732350	16020	16020	16020	16020	0
219	20231130	171200	704732350	16020	16020	16020	16020	0
220	20231130	171100	704732350	16020	16020	16020	16020	0
221	20231130	171000	704732350	16020	16020	16020	16020	0
222	20231130	170900	704732350	16020	16020	16020	16020	0
223	20231130	170800	704732350	16020	16020	16020	16020	0
224	20231130	170700	704732350	16020	16020	16020	16020	0
225	20231130	170600	704732350	16020	16020	16020	16020	0
226	20231130	170500	704732350	16020	16020	16020	16020	0
227	20231130	170400	704732350	16020	16020	16020	16020	0
228	20231130	170300	704732350	16020	16020	16020	16020	0
229	20231130	170200	704732350	16020	16020	16020	16020	0
230	20231130	170100	704732350	16020	16020	16020	16020	0
231	20231130	170000	704732350	16020	16020	16020	16020	0
232	20231130	165900	704732350	16020	16020	16020	16020	0
233	20231130	165800	704732350	16020	16020	16020	16020	0
234	20231130	165700	704732350	16020	16020	16020	16020	0
235	20231130	165600	704732350	16020	16020	16020	16020	0
236	20231130	165500	704732350	16020	16020	16020	16020	0
237	20231130	165400	704732350	16020	16020	16020	16020	0
238	20231130	165300	704732350	16020	16020	16020	16020	0
239	20231130	165200	704732350	16020	16020	16020	16020	0
240	20231130	165100	704732350	16020	16020	16020	16020	0
241	20231130	165000	704732350	16020	16020	16020	16020	0
242	20231130	164900	704732350	16020	16020	16020	16020	284
243	20231130	164800	704732350	16020	16020	16020	16020	0
244	20231130	164700	704732350	16020	16020	16020	16020	0
245	20231130	164600	704732350	16020	16020	16020	16020	0
246	20231130	164500	704732350	16020	16020	16020	16020	0
247	20231130	164400	704732350	16020	16020	16020	16020	0
248	20231130	164300	704732350	16020	16020	16020	16020	0
249	20231130	164200	704732350	16020	16020	16020	16020	0
250	20231130	164100	704732350	16020	16020	16020	16020	0
251	20231130	164000	704732350	16020	16020	16020	16020	0
252	20231130	163900	704732350	16020	16020	16020	16020	0
253	20231130	163800	704732350	16020	16020	16020	16020	0
254	20231130	163700	704732350	16020	16020	16020	16020	0
255	20231130	163600	704732350	16020	16020	16020	16020	0
256	20231130	163500	704732350	16020	16020	16020	16020	0
257	20231130	163400	704732350	16020	16020	16020	16020	0
258	20231130	163300	704732350	16020	16020	16020	16020	0
259	20231130	163200	704732350	16020	16020	16020	16020	0
260	20231130	163100	704732350	16020	16020	16020	16020	0
261	20231130	163000	704732350	16020	16020	16020	16020	0
262	20231130	162900	704732350	16020	16020	16020	16020	0
263	20231130	162800	704732350	16020	16020	16020	16020	0
264	20231130	162700	704732350	16020	16020	16020	16020	0
265	20231130	162600	704732350	16020	16020	16020	16020	0
266	20231130	162500	704732350	16020	16020	16020	16020	0
267	20231130	162400	704732350	16020	16020	16020	16020	0
268	20231130	162300	704732350	16020	16020	16020	16020	0
269	20231130	162200	704732350	16020	16020	16020	16020	0
270	20231130	162100	704732350	16020	16020	16020	16020	0
271	20231130	162000	704732350	16020	16020	16020	16020	0
272	20231130	161900	704732350	16020	16020	16020	16020	284
273	20231130	161800	704732350	16020	16020	16020	16020	0
274	20231130	161700	704732350	16020	16020	16020	16020	0
275	20231130	161600	704732350	16020	16020	16020	16020	0
276	20231130	161500	704732350	16020	16020	16020	16020	0
277	20231130	161400	704732350	16020	16020	16020	16020	0
278	20231130	161300	704732350	16020	16020	16020	16020	0
279	20231130	161200	704732350	16020	16020	16020	16020	0
280	20231130	161100	704732350	16020	16020	16020	16020	0
281	20231130	161000	704732350	16020	16020	16020	16020	0
282	20231130	160900	704732350	16020	16020	16020	16020	0
283	20231130	160800	704732350	16020	16020	16020	16020	0
284	20231130	160700	704732350	16020	16020	16020	16020	0
285	20231130	160600	704732350	16020	16020	16020	16020	0
286	20231130	160500	704732350	16020	16020	16020	16020	0
287	20231130	160400	704732350	16020	16020	16020	16020	0
288	20231130	160300	704732350	16020	16020	16020	16020	0
289	20231130	160200	704732350	16020	16020	16020	16020	0
290	20231130	160100	704732350	16020	16020	16020	16020	0
291	20231130	160000	704732350	16020	16020	16020	16020	0
292	20231130	155900	704732350	16020	16020	16020	16020	0
293	20231130	155800	704732350	16020	16020	16020	16020	0
294	20231130	155700	704732350	16020	16020	16020	16020	0
295	20231130	155600	704732350	16020	16020	16020	16020	0
296	20231130	155500	704732350	16020	16020	16020	16020	0
297	20231130	155400	704732350	16020	16020	16020	16020	0
298	20231130	155300	704732350	16020	16020	16020	16020	0
299	20231130	155200	704732350	16020	16020	16020	16020	0
300	20231130	155100	704732350	16020	16020	16020	16020	0
301	20231130	155000	704732350	16020	16020	16020	16020	0
302	20231130	154900	704732350	16020	16020	16020	16020	284
303	20231130	154800	704732350	16020	16020	16020	16020	0
304	20231130	154700	704732350	16020	16020	16020	16020	0
305	20231130	154600	704732350	16020	16020	16020	16020	0
306	20231130	154500	704732350	16020	16020	16020	16020	0
307	20231130	154400	704732350	16020	16020	16020	16020	0
308	20231130	154300	704732350	16020	16020	16020	16020	0
309	20231130	154200	704732350	16020	16020	16020	16020	0
310	20231130	154100	704732350	16020	16020	16020	16020	0
311	20231130	154000	704732350	16020	16020	16020	16020	0
312	20231130	153900	704732350	16020	16020	16020	16020	0
313	20231130	153800	704732350	16020	16020	16020	16020	0
314	20231130	153700	704732350	16020	16020	16020	16020	0
315	20231130	153600	704732350	16020	16020	16020	16020	0
316	20231130	153500	704732350	16020	16020	16020	16020	0
317	20231130	153400	704732350	16020	16020	16020	16020	0
318	20231130	153300	704732350	16020	16020	16020	16020	0
319	20231130	153200	704732350	16020	16020	16020	16020	0
320	20231130	153100	704732350	16020	16020	16020	16020	0
321	20231130	153000	704732350	16020	16020	16020	16020	284
322	20231130	152900	700182670	16020	16020	16020	16020	0
323	20231130	152800	700182670	16020	16020	16020	16020	0
324	20231130	152700	700182670	16020	16020	16020	16020	0
325	20231130	152600	700182670	16020	16020	16020	16020	0
326	20231130	152500	700182670	16020	16020	16020	16020	0
327	20231130	152400	700182670	16020	16020	16020	16020	0
328	20231130	152300	700182670	16020	16020	16020	16020	0
329	20231130	152200	700182670	16020	16020	16020	16020	0
330	20231130	152100	700182670	16020	16020	16020	16020	0
331	20231130	152000	700182670	16020	16020	16020	16020	0
332	20231130	151900	700182670	16020	16030	16040	16020	70
333	20231130	151800	699060520	16040	16040	16050	16040	919
334	20231130	151700	684319190	16040	16040	16040	16040	136
335	20231130	151600	682137750	16040	16050	16050	16040	108
336	20231130	151500	680405360	16050	16050	16050	16050	293
337	20231130	151400	675702710	16040	16040	16050	16040	25
338	20231130	151300	675301600	16040	16040	16050	16040	11
339	20231130	151200	675125150	16050	16060	16060	16050	662
340	20231130	151100	664495050	16060	16060	16060	16060	129
341	20231130	151000	662423310	16050	16060	16060	16050	59
342	20231130	150900	661476350	16050	16060	16060	16050	21
343	20231130	150800	661139100	16060	16060	16060	16060	0
344	20231130	150700	661139100	16060	16060	16060	16060	0
345	20231130	150600	661139100	16060	16060	16060	16060	10
346	20231130	150500	660978500	16060	16060	16060	16060	0
347	20231130	150400	660978500	16060	16060	16060	16060	10
348	20231130	150300	660817900	16060	16060	16060	16060	0
349	20231130	150200	660817900	16060	16060	16060	16060	1
350	20231130	150100	660801840	16050	16050	16050	16050	0
351	20231130	150000	660801840	16050	16050	16050	16050	0
352	20231130	145900	660801840	16050	16050	16050	16050	0
353	20231130	145800	660801840	16050	16050	16050	16050	0
354	20231130	145700	660801840	16050	16050	16050	16050	0
355	20231130	145600	660801840	16050	16050	16050	16050	10
356	20231130	145500	660641340	16070	16070	16070	16070	1
357	20231130	145400	660625270	16050	16050	16050	16050	0
358	20231130	145300	660625270	16050	16050	16050	16050	1
359	20231130	145200	660609220	16050	16050	16050	16050	0
360	20231130	145100	660609220	16050	16050	16050	16050	0
361	20231130	145000	660609220	16050	16060	16060	16050	33
362	20231130	144900	660079530	16070	16070	16070	16070	0
363	20231130	144800	660079530	16070	16070	16070	16070	1
364	20231130	144700	660063460	16060	16060	16060	16060	50
365	20231130	144600	659260460	16060	16060	16060	16060	150
366	20231130	144500	656851460	16060	16060	16060	16060	3
367	20231130	144400	656803280	16060	16060	16060	16050	173
368	20231130	144300	654026600	16070	16070	16070	16070	2
369	20231130	144200	653994460	16070	16070	16070	16070	0
370	20231130	144100	653994460	16070	16070	16070	16070	0
371	20231130	144000	653994460	16070	16070	16070	16070	0
372	20231130	143900	653994460	16070	16070	16070	16070	0
373	20231130	143800	653994460	16070	16070	16070	16070	0
374	20231130	143700	653994460	16070	16070	16070	16070	0
375	20231130	143600	653994460	16070	16050	16070	16050	10
376	20231130	143500	653833930	16060	16060	16060	16060	100
377	20231130	143400	652227930	16050	16050	16050	16050	0
378	20231130	143300	652227930	16050	16050	16050	16050	1
379	20231130	143200	652211880	16060	16050	16060	16050	202
380	20231130	143100	648969770	16070	16070	16070	16070	324
381	20231130	143000	643763090	16040	16060	16070	16040	702
382	20231130	142900	632490570	16050	16050	16050	16050	50
383	20231130	142800	631688070	16050	16060	16060	16050	202
384	20231130	142700	628445950	16050	16050	16050	16050	0
385	20231130	142600	628445950	16050	16050	16050	16050	0
386	20231130	142500	628445950	16050	16050	16050	16050	0
387	20231130	142400	628445950	16050	16050	16050	16050	0
388	20231130	142300	628445950	16050	16050	16050	16050	0
389	20231130	142200	628445950	16050	16050	16050	16050	7
390	20231130	142100	628333600	16050	16060	16060	16050	2
391	20231130	142000	628301490	16060	16060	16060	16060	1
392	20231130	141900	628285430	16060	16060	16060	16060	0
393	20231130	141800	628285430	16060	16060	16060	16060	0
394	20231130	141700	628285430	16060	16060	16060	16060	0
395	20231130	141600	628285430	16060	16050	16060	16050	400
396	20231130	141500	621862750	16050	16050	16050	16050	0
397	20231130	141400	621862750	16050	16050	16050	16050	0
398	20231130	141300	621862750	16050	16050	16050	16050	1
399	20231130	141200	621846700	16050	16050	16050	16050	0
400	20231130	141100	621846700	16050	16050	16050	16050	0
401	20231130	141000	621846700	16050	16050	16050	16050	0
402	20231130	140900	621846700	16050	16050	16050	16050	392
403	20231130	140800	615555100	16050	16050	16050	16050	0
404	20231130	140700	615555100	16050	16050	16050	16050	0
405	20231130	140600	615555100	16050	16050	16050	16050	201
406	20231130	140500	612329050	16010	16030	16030	16010	200
407	20231130	140400	609125850	16040	16040	16040	16040	0
408	20231130	140300	609125850	16040	16040	16040	16030	13
409	20231130	140200	608917340	16030	16030	16030	16030	91
410	20231130	140100	607458610	16020	16010	16020	16010	6
411	20231130	140000	607362500	16000	16000	16000	16000	0
412	20231130	135900	607362500	16000	16000	16000	16000	0
413	20231130	135800	607362500	16000	16020	16020	16000	351
414	20231130	135700	601746150	16000	16000	16000	16000	0
415	20231130	135600	601746150	16000	16000	16000	16000	0
416	20231130	135500	601746150	16000	16020	16020	16000	200
417	20231130	135400	598545480	16030	16030	16030	16030	0
418	20231130	135300	598545480	16030	16030	16030	16030	0
419	20231130	135200	598545480	16030	16030	16030	16030	0
420	20231130	135100	598545480	16030	16030	16030	16030	21
421	20231130	135000	598208850	16020	16020	16020	16020	88
422	20231130	134900	596799090	16020	16020	16020	16020	3
423	20231130	134800	596751030	16010	16010	16010	16010	0
424	20231130	134700	596751030	16010	16010	16010	16010	0
425	20231130	134600	596751030	16010	16010	16010	16010	0
426	20231130	134500	596751030	16010	16010	16010	16010	23
427	20231130	134400	596382800	16010	16010	16010	16010	6
428	20231130	134300	596286740	16020	16020	16020	16020	1
429	20231130	134200	596270720	16010	16010	16010	16010	101
430	20231130	134100	594653710	16020	16020	16020	16020	5
431	20231130	134000	594573610	16020	16020	16020	16020	13
432	20231130	133900	594365350	16020	16020	16020	16020	61
433	20231130	133800	593388130	16030	16030	16030	16030	1
434	20231130	133700	593372100	16020	16020	16020	16020	80
435	20231130	133600	592090500	16020	16040	16040	16020	151
436	20231130	133500	589671460	16030	16030	16030	16030	3
437	20231130	133400	589623370	16010	16010	16010	16010	0
438	20231130	133300	589623370	16010	16010	16010	16010	0
439	20231130	133200	589623370	16010	16010	16010	16010	0
440	20231130	133100	589623370	16010	16010	16010	16010	100
441	20231130	133000	588022370	16010	16010	16010	16010	150
442	20231130	132900	585620870	16040	16040	16040	16040	1
443	20231130	132800	585604830	16000	16000	16000	16000	0
444	20231130	132700	585604830	16000	16010	16010	16000	421
445	20231130	132600	578867820	16040	16040	16040	16040	0
446	20231130	132500	578867820	16040	16040	16040	16040	0
447	20231130	132400	578867820	16040	16040	16040	16040	0
448	20231130	132300	578867820	16040	16040	16040	16040	1
449	20231130	132200	578851780	15980	15990	15990	15980	608
450	20231130	132100	569134740	15980	16010	16010	15980	2900
451	20231130	132000	522755050	16010	16010	16010	16010	0
452	20231130	131900	522755050	16010	16010	16010	16010	0
453	20231130	131800	522755050	16010	16030	16030	16010	885
454	20231130	131700	508583170	16030	16030	16030	16030	11
455	20231130	131600	508406840	16030	16030	16030	16030	0
456	20231130	131500	508406840	16030	16030	16030	16030	7
457	20231130	131400	508294630	16020	16020	16020	16020	1
458	20231130	131300	508278610	16020	16020	16020	16020	100
459	20231130	131200	506676610	16030	16030	16030	16030	0
460	20231130	131100	506676610	16030	16030	16030	16030	0
461	20231130	131000	506676610	16030	16030	16030	16030	332
462	20231130	130900	501354650	16040	16040	16040	16040	78
463	20231130	130800	500103530	16040	16040	16040	16040	157
464	20231130	130700	497585250	16040	16040	16040	16040	0
465	20231130	130600	497585250	16040	16040	16040	16040	0
466	20231130	130500	497585250	16040	16040	16040	16040	147
467	20231130	130400	495227370	16040	16040	16040	16040	0
468	20231130	130300	495227370	16040	16040	16040	16040	100
469	20231130	130200	493623370	16050	16050	16050	16050	0
470	20231130	130100	493623370	16050	16050	16050	16050	0
471	20231130	130000	493623370	16050	16050	16050	16050	1
472	20231130	125900	493607320	16040	16040	16040	16040	0
473	20231130	125800	493607320	16040	16040	16040	16040	0
474	20231130	125700	493607320	16040	16040	16040	16040	0
475	20231130	125600	493607320	16040	16040	16040	16040	0
476	20231130	125500	493607320	16040	16040	16040	16040	0
477	20231130	125400	493607320	16040	16040	16040	16040	1
478	20231130	125300	493591280	16060	16060	16060	16060	0
479	20231130	125200	493591280	16060	16040	16060	16040	6
480	20231130	125100	493495000	16040	16040	16040	16040	0
481	20231130	125000	493495000	16040	16040	16040	16040	0
482	20231130	124900	493495000	16040	16040	16040	16040	0
483	20231130	124800	493495000	16040	16040	16040	16040	0
484	20231130	124700	493495000	16040	16040	16040	16040	0
485	20231130	124600	493495000	16040	16040	16040	16040	0
486	20231130	124500	493495000	16040	16040	16040	16040	1
487	20231130	124400	493478960	16040	16050	16050	16040	71
488	20231130	124300	492339910	16050	16050	16050	16050	127
489	20231130	124200	490301560	16050	16050	16050	16050	3
490	20231130	124100	490253410	16060	16060	16060	16060	0
491	20231130	124000	490253410	16060	16060	16060	16060	0
492	20231130	123900	490253410	16060	16060	16060	16060	0
493	20231130	123800	490253410	16060	16060	16060	16060	10
494	20231130	123700	490092810	16060	16060	16060	16060	0
495	20231130	123600	490092810	16060	16060	16060	16060	179
496	20231130	123500	487218070	16060	16060	16060	16060	0
497	20231130	123400	487218070	16060	16060	16060	16060	0
498	20231130	123300	487218070	16060	16050	16060	16040	69
499	20231130	123200	486110430	16050	16050	16050	16050	0
500	20231130	123100	486110430	16050	16050	16050	16050	0
501	20231130	123000	486110430	16050	16050	16050	16050	0
502	20231130	122900	486110430	16050	16050	16050	16050	0
503	20231130	122800	486110430	16050	16050	16050	16050	1
504	20231130	122700	486094380	16040	16040	16040	16040	19
505	20231130	122600	485789620	16050	16050	16050	16050	0
506	20231130	122500	485789620	16050	16050	16050	16050	18
507	20231130	122400	485500720	16050	16050	16050	16050	3
508	20231130	122300	485452570	16060	16060	16060	16060	10
509	20231130	122200	485291970	16050	16050	16050	16050	0
510	20231130	122100	485291970	16050	16050	16050	16050	0
511	20231130	122000	485291970	16050	16050	16050	16050	18
512	20231130	121900	485003070	16050	16050	16050	16050	0
513	20231130	121800	485003070	16050	16050	16050	16050	0
514	20231130	121700	485003070	16050	16050	16050	16050	0
515	20231130	121600	485003070	16050	16050	16050	16050	0
516	20231130	121500	485003070	16050	16060	16060	16050	35
517	20231130	121400	484441030	16090	16090	16090	16090	0
518	20231130	121300	484441030	16090	16090	16090	16090	1
519	20231130	121200	484424940	16060	16060	16060	16060	1
520	20231130	121100	484408880	16090	16090	16090	16090	0
521	20231130	121000	484408880	16090	16090	16090	16090	190
522	20231130	120900	481351780	16090	16090	16090	16090	0
523	20231130	120800	481351780	16090	16090	16090	16090	0
524	20231130	120700	481351780	16090	16090	16090	16090	0
525	20231130	120600	481351780	16090	16070	16090	16060	24
526	20231130	120500	480966090	16070	16070	16070	16070	16
527	20231130	120400	480708970	16080	16080	16080	16080	201
528	20231130	120300	477476890	16100	16100	16100	16100	0
529	20231130	120200	477476890	16100	16100	16100	16100	0
530	20231130	120100	477476890	16100	16100	16100	16100	2
531	20231130	120000	477444690	16100	16100	16100	16100	6
532	20231130	115900	477348090	16100	16100	16100	16100	0
533	20231130	115800	477348090	16100	16100	16100	16100	1
534	20231130	115700	477331990	16090	16090	16090	16090	74
535	20231130	115600	476141330	16110	16110	16110	16110	0
536	20231130	115500	476141330	16110	16110	16110	16110	0
537	20231130	115400	476141330	16110	16110	16110	16110	2
538	20231130	115300	476109110	16110	16110	16110	16110	0
539	20231130	115200	476109110	16110	16110	16110	16110	0
540	20231130	115100	476109110	16110	16110	16110	16110	0
541	20231130	115000	476109110	16110	16110	16110	16110	0
542	20231130	114900	476109110	16110	16110	16110	16110	0
543	20231130	114800	476109110	16110	16110	16110	16110	1
544	20231130	114700	476093000	16120	16120	16120	16120	0
545	20231130	114600	476093000	16120	16120	16120	16120	0
546	20231130	114500	476093000	16120	16090	16120	16090	2
547	20231130	114400	476060790	16120	16120	16120	16120	1
548	20231130	114300	476044670	16070	16070	16070	16070	0
549	20231130	114200	476044670	16070	16070	16070	16070	0
550	20231130	114100	476044670	16070	16070	16070	16070	12
551	20231130	114000	475851830	16060	16100	16100	16060	1131
552	20231130	113900	457665000	16100	16100	16100	16100	6
553	20231130	113800	457568400	16120	16120	16120	16120	0
554	20231130	113700	457568400	16120	16120	16120	16120	1
555	20231130	113600	457552280	16120	16120	16120	16120	0
556	20231130	113500	457552280	16120	16120	16120	16120	0
557	20231130	113400	457552280	16120	16120	16120	16120	0
558	20231130	113300	457552280	16120	16120	16120	16120	1
559	20231130	113200	457536160	16120	16130	16130	16120	404
560	20231130	113100	451023670	16140	16130	16140	16130	138
561	20231130	113000	448797350	16130	16140	16140	16130	366
562	20231130	112900	442893610	16140	16120	16140	16120	397
563	20231130	112800	436489270	16120	16110	16120	16110	49
564	20231130	112700	435699870	16110	16110	16110	16110	0
565	20231130	112600	435699870	16110	16110	16110	16100	212
566	20231130	112500	432284650	16110	16110	16110	16110	2
567	20231130	112400	432252430	16110	16100	16110	16100	4
568	20231130	112300	432188020	16110	16110	16110	16110	0
569	20231130	112200	432188020	16110	16110	16110	16110	46
570	20231130	112100	431446960	16110	16100	16110	16100	7
571	20231130	112000	431334240	16090	16090	16090	16090	2
572	20231130	111900	431302060	16100	16100	16100	16100	5
573	20231130	111800	431221560	16110	16100	16110	16100	7
574	20231130	111700	431108850	16110	16110	16110	16110	1
575	20231130	111600	431092740	16110	16110	16110	16110	122
576	20231130	111500	429127320	16120	16130	16130	16120	292
577	20231130	111400	424419920	16140	16140	16140	16140	2
578	20231130	111300	424387640	16140	16130	16140	16130	98
579	20231130	111200	422806520	16130	16120	16130	16120	466
580	20231130	111100	415294590	16120	16110	16120	16100	1173
581	20231130	111000	396395880	16110	16100	16110	16100	111
582	20231130	110900	394608660	16100	16100	16100	16100	1
583	20231130	110800	394592560	16110	16110	16110	16110	2
584	20231130	110700	394560340	16110	16070	16110	16060	2099
585	20231130	110600	360789160	16070	16050	16070	16050	1248
586	20231130	110500	340746260	16050	16050	16050	16050	201
587	20231130	110400	337520210	16050	16050	16050	16050	1
588	20231130	110300	337504160	16050	16050	16050	16050	5
589	20231130	110200	337423910	16050	16030	16050	16030	3572
590	20231130	110100	280156340	16020	16000	16020	16000	988
591	20231130	110000	264336320	16000	15990	16000	15990	2129
592	20231130	105900	230280120	15990	15990	15990	15990	0
593	20231130	105800	230280120	15990	15990	15990	15990	0
594	20231130	105700	230280120	15990	15990	15990	15990	0
595	20231130	105600	230280120	15990	15990	15990	15990	0
596	20231130	105500	230280120	15990	15990	15990	15990	0
597	20231130	105400	230280120	15990	15970	15990	15970	7
598	20231130	105300	230168310	15960	15960	15960	15960	1
599	20231130	105200	230152350	15960	15990	15990	15960	58
600	20231130	105100	229226600	15960	15960	15960	15960	0
601	20231130	105000	229226600	15960	15960	15960	15960	215
602	20231130	104900	225795200	15960	15960	15960	15960	101
603	20231130	104800	224183240	15960	15960	15960	15960	0
604	20231130	104700	224183240	15960	15960	15960	15960	100
605	20231130	104600	222587240	15960	15960	15960	15960	0
606	20231130	104500	222587240	15960	15960	15960	15960	8
607	20231130	104400	222459560	15970	15960	15970	15960	9
608	20231130	104300	222315910	15960	15960	15960	15960	8
609	20231130	104200	222188230	15960	15970	15970	15960	178
610	20231130	104100	219345700	15990	15980	15990	15970	15
611	20231130	104000	219106030	15990	15990	15990	15970	731
612	20231130	103900	207417600	16000	15990	16000	15990	26
613	20231130	103800	207001850	15990	15990	15990	15990	0
614	20231130	103700	207001850	15990	15990	15990	15990	0
615	20231130	103600	207001850	15990	15990	15990	15990	2
616	20231130	103500	206969870	16000	16000	16000	16000	4
617	20231130	103400	206905870	16000	16000	16000	16000	0
618	20231130	103300	206905870	16000	16000	16000	16000	0
619	20231130	103200	206905870	16000	16000	16000	16000	109
620	20231130	103100	205161870	15960	15960	15960	15960	1
621	20231130	103000	205145910	16000	16000	16000	16000	0
622	20231130	102900	205145910	16000	16000	16000	16000	0
623	20231130	102800	205145910	16000	16000	16000	16000	0
624	20231130	102700	205145910	16000	16000	16000	16000	0
625	20231130	102600	205145910	16000	15990	16000	15990	115
626	20231130	102500	203305920	16000	16000	16000	16000	0
627	20231130	102400	203305920	16000	16000	16000	16000	0
628	20231130	102300	203305920	16000	16000	16000	16000	0
629	20231130	102200	203305920	16000	16000	16000	16000	0
630	20231130	102100	203305920	16000	15980	16000	15980	11
631	20231130	102000	203129970	16000	15950	16000	15950	133
632	20231130	101900	201008080	15950	15980	15980	15950	542
633	20231130	101800	192353880	15990	15990	15990	15990	102
634	20231130	101700	190722900	16000	16000	16000	16000	200
635	20231130	101600	187522900	16000	16000	16000	16000	0
636	20231130	101500	187522900	16000	16000	16000	16000	1
637	20231130	101400	187506900	16010	16010	16010	16010	0
638	20231130	101300	187506900	16010	16010	16010	16010	0
639	20231130	101200	187506900	16010	16010	16010	16010	0
640	20231130	101100	187506900	16010	16010	16010	16010	0
641	20231130	101000	187506900	16010	16010	16010	16010	0
642	20231130	100900	187506900	16010	16010	16010	16010	1
643	20231130	100800	187490890	16000	16010	16010	15950	64
644	20231130	100700	186469980	16020	15950	16020	15950	3
645	20231130	100600	186422000	15950	15970	15970	15950	130
646	20231130	100500	184348070	16020	16000	16030	16000	12
647	20231130	100400	184155800	15980	16030	16040	15980	390
648	20231130	100300	177915790	16040	16040	16040	16040	0
649	20231130	100200	177915790	16040	16040	16040	16040	0
650	20231130	100100	177915790	16040	16040	16040	16040	0
651	20231130	100000	177915790	16040	16030	16040	16030	12
652	20231130	095900	177723320	16040	16040	16040	16040	0
653	20231130	095800	177723320	16040	16040	16040	16040	0
654	20231130	095700	177723320	16040	16010	16040	16010	11
655	20231130	095600	177547180	16050	16040	16050	16040	94
656	20231130	095500	176038980	16050	16050	16050	16050	116
657	20231130	095400	174177180	16040	16040	16040	16040	22
658	20231130	095300	173824300	16040	16040	16040	16040	0
659	20231130	095200	173824300	16040	16020	16040	16020	11
660	20231130	095100	173647900	16000	16000	16000	16000	1
661	20231130	095000	173631900	16000	16000	16000	16000	0
662	20231130	094900	173631900	16000	16000	16000	16000	0
663	20231130	094800	173631900	16000	16000	16000	16000	5
664	20231130	094700	173551900	16040	16040	16040	16040	0
665	20231130	094600	173551900	16040	16040	16040	16040	0
666	20231130	094500	173551900	16040	16030	16040	16030	474
667	20231130	094400	165949940	16040	15990	16040	15990	975
668	20231130	094300	150348510	15990	15980	15990	15980	87
669	20231130	094200	148957610	15980	15980	15980	15980	59
670	20231130	094100	148014790	15980	15980	15980	15980	1
671	20231130	094000	147998810	15950	15950	15950	15950	0
672	20231130	093900	147998810	15950	15920	15950	15920	1443
673	20231130	093800	125005290	15900	15900	15900	15900	0
674	20231130	093700	125005290	15900	15900	15900	15900	80
675	20231130	093600	123733290	15900	15890	15900	15890	105
676	20231130	093500	122063950	15920	15910	15920	15910	14
677	20231130	093400	121841120	15880	15890	15890	15880	153
678	20231130	093300	119410590	15880	15900	15900	15880	299
679	20231130	093200	114660720	15880	15880	15880	15880	0
680	20231130	093100	114660720	15880	15880	15890	15880	755
681	20231130	093000	102664180	15880	15870	15880	15870	62
682	20231130	092900	101679630	15870	15880	15880	15870	164
683	20231130	092800	99075910	15840	15840	15840	15840	0
684	20231130	092700	99075910	15840	15840	15840	15840	0
685	20231130	092600	99075910	15840	15840	15840	15840	0
686	20231130	092500	99075910	15840	15840	15840	15780	1709
687	20231130	092400	72081660	15850	15870	15910	15850	439
688	20231130	092300	65119250	15890	15930	15930	15890	877
689	20231130	092200	51160320	15940	15940	15940	15940	8
690	20231130	092100	51032800	15930	15930	15930	15930	0
691	20231130	092000	51032800	15930	15930	15930	15930	39
692	20231130	091900	50411530	15940	15940	15940	15940	240
693	20231130	091800	46585930	15950	15950	15950	15950	0
694	20231130	091700	46585930	15950	15950	15950	15950	0
695	20231130	091600	46585930	15950	15970	15970	15950	118
696	20231130	091500	44703040	15970	15990	16000	15970	157
697	20231130	091400	42193280	16000	15960	16000	15960	129
698	20231130	091300	40130870	15950	15950	15950	15950	0
699	20231130	091200	40130870	15950	15950	15950	15950	0
700	20231130	091100	40130870	15950	15940	15950	15940	60
701	20231130	091000	39173880	15940	15940	15940	15940	45
702	20231130	090900	38456580	15940	15940	15940	15940	1
703	20231130	090800	38440640	15930	15930	15930	15930	2
704	20231130	090700	38408780	15920	15920	15920	15920	5
705	20231130	090600	38329180	15920	15920	15920	15920	0
706	20231130	090500	38329180	15920	15920	15920	15920	105
707	20231130	090400	36657580	15920	15920	15920	15920	84
708	20231130	090300	35320300	15910	15910	15910	15910	0
709	20231130	090200	35320300	15910	15910	15910	15910	109
710	20231130	090100	33586110	15930	15930	15930	15930	0
711	20231130	090000	33586110	15930	15940	15970	15930	2107