KissMeData/120240/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201100	157713450	16720	16720	16720	16720	493
3	20231130	201000	157713450	16720	16720	16720	16720	0
4	20231130	200900	157713450	16720	16720	16720	16720	0
5	20231130	200800	157713450	16720	16720	16720	16720	0
6	20231130	200700	157713450	16720	16720	16720	16720	0
7	20231130	200600	157713450	16720	16720	16720	16720	0
8	20231130	200500	157713450	16720	16720	16720	16720	0
9	20231130	200400	157713450	16720	16720	16720	16720	0
10	20231130	200300	157713450	16720	16720	16720	16720	0
11	20231130	200200	157713450	16720	16720	16720	16720	0
12	20231130	200100	157713450	16720	16720	16720	16720	0
13	20231130	200000	157713450	16720	16720	16720	16720	0
14	20231130	195900	157713450	16720	16720	16720	16720	0
15	20231130	195800	157713450	16720	16720	16720	16720	0
16	20231130	195700	157713450	16720	16720	16720	16720	0
17	20231130	195600	157713450	16720	16720	16720	16720	0
18	20231130	195500	157713450	16720	16720	16720	16720	0
19	20231130	195400	157713450	16720	16720	16720	16720	0
20	20231130	195300	157713450	16720	16720	16720	16720	0
21	20231130	195200	157713450	16720	16720	16720	16720	0
22	20231130	195100	157713450	16720	16720	16720	16720	0
23	20231130	195000	157713450	16720	16720	16720	16720	0
24	20231130	194900	157713450	16720	16720	16720	16720	0
25	20231130	194800	157713450	16720	16720	16720	16720	0
26	20231130	194700	157713450	16720	16720	16720	16720	0
27	20231130	194600	157713450	16720	16720	16720	16720	0
28	20231130	194500	157713450	16720	16720	16720	16720	0
29	20231130	194400	157713450	16720	16720	16720	16720	0
30	20231130	194300	157713450	16720	16720	16720	16720	0
31	20231130	194200	157713450	16720	16720	16720	16720	0
32	20231130	194100	157713450	16720	16720	16720	16720	493
33	20231130	194000	157713450	16720	16720	16720	16720	0
34	20231130	193900	157713450	16720	16720	16720	16720	0
35	20231130	193800	157713450	16720	16720	16720	16720	0
36	20231130	193700	157713450	16720	16720	16720	16720	0
37	20231130	193600	157713450	16720	16720	16720	16720	0
38	20231130	193500	157713450	16720	16720	16720	16720	0
39	20231130	193400	157713450	16720	16720	16720	16720	0
40	20231130	193300	157713450	16720	16720	16720	16720	0
41	20231130	193200	157713450	16720	16720	16720	16720	0
42	20231130	193100	157713450	16720	16720	16720	16720	0
43	20231130	193000	157713450	16720	16720	16720	16720	0
44	20231130	192900	157713450	16720	16720	16720	16720	0
45	20231130	192800	157713450	16720	16720	16720	16720	0
46	20231130	192700	157713450	16720	16720	16720	16720	0
47	20231130	192600	157713450	16720	16720	16720	16720	0
48	20231130	192500	157713450	16720	16720	16720	16720	0
49	20231130	192400	157713450	16720	16720	16720	16720	0
50	20231130	192300	157713450	16720	16720	16720	16720	0
51	20231130	192200	157713450	16720	16720	16720	16720	0
52	20231130	192100	157713450	16720	16720	16720	16720	0
53	20231130	192000	157713450	16720	16720	16720	16720	0
54	20231130	191900	157713450	16720	16720	16720	16720	0
55	20231130	191800	157713450	16720	16720	16720	16720	0
56	20231130	191700	157713450	16720	16720	16720	16720	0
57	20231130	191600	157713450	16720	16720	16720	16720	0
58	20231130	191500	157713450	16720	16720	16720	16720	0
59	20231130	191400	157713450	16720	16720	16720	16720	0
60	20231130	191300	157713450	16720	16720	16720	16720	0
61	20231130	191200	157713450	16720	16720	16720	16720	0
62	20231130	191100	157713450	16720	16720	16720	16720	493
63	20231130	191000	157713450	16720	16720	16720	16720	0
64	20231130	190900	157713450	16720	16720	16720	16720	0
65	20231130	190800	157713450	16720	16720	16720	16720	0
66	20231130	190700	157713450	16720	16720	16720	16720	0
67	20231130	190600	157713450	16720	16720	16720	16720	0
68	20231130	190500	157713450	16720	16720	16720	16720	0
69	20231130	190400	157713450	16720	16720	16720	16720	0
70	20231130	190300	157713450	16720	16720	16720	16720	0
71	20231130	190200	157713450	16720	16720	16720	16720	0
72	20231130	190100	157713450	16720	16720	16720	16720	0
73	20231130	190000	157713450	16720	16720	16720	16720	0
74	20231130	185900	157713450	16720	16720	16720	16720	0
75	20231130	185800	157713450	16720	16720	16720	16720	0
76	20231130	185700	157713450	16720	16720	16720	16720	0
77	20231130	185600	157713450	16720	16720	16720	16720	0
78	20231130	185500	157713450	16720	16720	16720	16720	0
79	20231130	185400	157713450	16720	16720	16720	16720	0
80	20231130	185300	157713450	16720	16720	16720	16720	0
81	20231130	185200	157713450	16720	16720	16720	16720	0
82	20231130	185100	157713450	16720	16720	16720	16720	0
83	20231130	185000	157713450	16720	16720	16720	16720	0
84	20231130	184900	157713450	16720	16720	16720	16720	0
85	20231130	184800	157713450	16720	16720	16720	16720	0
86	20231130	184700	157713450	16720	16720	16720	16720	0
87	20231130	184600	157713450	16720	16720	16720	16720	0
88	20231130	184500	157713450	16720	16720	16720	16720	0
89	20231130	184400	157713450	16720	16720	16720	16720	0
90	20231130	184300	157713450	16720	16720	16720	16720	0
91	20231130	184200	157713450	16720	16720	16720	16720	0
92	20231130	184100	157713450	16720	16720	16720	16720	493
93	20231130	184000	157713450	16720	16720	16720	16720	0
94	20231130	183900	157713450	16720	16720	16720	16720	0
95	20231130	183800	157713450	16720	16720	16720	16720	0
96	20231130	183700	157713450	16720	16720	16720	16720	0
97	20231130	183600	157713450	16720	16720	16720	16720	0
98	20231130	183500	157713450	16720	16720	16720	16720	0
99	20231130	183400	157713450	16720	16720	16720	16720	0
100	20231130	183300	157713450	16720	16720	16720	16720	0
101	20231130	183200	157713450	16720	16720	16720	16720	0
102	20231130	183100	157713450	16720	16720	16720	16720	0
103	20231130	183000	157713450	16720	16720	16720	16720	0
104	20231130	182900	157713450	16720	16720	16720	16720	0
105	20231130	182800	157713450	16720	16720	16720	16720	0
106	20231130	182700	157713450	16720	16720	16720	16720	0
107	20231130	182600	157713450	16720	16720	16720	16720	0
108	20231130	182500	157713450	16720	16720	16720	16720	0
109	20231130	182400	157713450	16720	16720	16720	16720	0
110	20231130	182300	157713450	16720	16720	16720	16720	0
111	20231130	182200	157713450	16720	16720	16720	16720	0
112	20231130	182100	157713450	16720	16720	16720	16720	0
113	20231130	182000	157713450	16720	16720	16720	16720	0
114	20231130	181900	157713450	16720	16720	16720	16720	0
115	20231130	181800	157713450	16720	16720	16720	16720	0
116	20231130	181700	157713450	16720	16720	16720	16720	0
117	20231130	181600	157713450	16720	16720	16720	16720	0
118	20231130	181500	157713450	16720	16720	16720	16720	0
119	20231130	181400	157713450	16720	16720	16720	16720	0
120	20231130	181300	157713450	16720	16720	16720	16720	0
121	20231130	181200	157713450	16720	16720	16720	16720	0
122	20231130	181100	157713450	16720	16720	16720	16720	493
123	20231130	181000	157713450	16720	16720	16720	16720	0
124	20231130	180900	157713450	16720	16720	16720	16720	0
125	20231130	180800	157713450	16720	16720	16720	16720	0
126	20231130	180700	157713450	16720	16720	16720	16720	0
127	20231130	180600	157713450	16720	16720	16720	16720	0
128	20231130	180500	157713450	16720	16720	16720	16720	0
129	20231130	180400	157713450	16720	16720	16720	16720	0
130	20231130	180300	157713450	16720	16720	16720	16720	0
131	20231130	180200	157713450	16720	16720	16720	16720	0
132	20231130	180100	157713450	16720	16720	16720	16720	0
133	20231130	180000	157713450	16720	16720	16720	16720	0
134	20231130	175900	157713450	16720	16720	16720	16720	0
135	20231130	175800	157713450	16720	16720	16720	16720	0
136	20231130	175700	157713450	16720	16720	16720	16720	0
137	20231130	175600	157713450	16720	16720	16720	16720	0
138	20231130	175500	157713450	16720	16720	16720	16720	0
139	20231130	175400	157713450	16720	16720	16720	16720	0
140	20231130	175300	157713450	16720	16720	16720	16720	0
141	20231130	175200	157713450	16720	16720	16720	16720	0
142	20231130	175100	157713450	16720	16720	16720	16720	0
143	20231130	175000	157713450	16720	16720	16720	16720	0
144	20231130	174900	157713450	16720	16720	16720	16720	0
145	20231130	174800	157713450	16720	16720	16720	16720	0
146	20231130	174700	157713450	16720	16720	16720	16720	0
147	20231130	174600	157713450	16720	16720	16720	16720	0
148	20231130	174500	157713450	16720	16720	16720	16720	0
149	20231130	174400	157713450	16720	16720	16720	16720	0
150	20231130	174300	157713450	16720	16720	16720	16720	0
151	20231130	174200	157713450	16720	16720	16720	16720	0
152	20231130	174100	157713450	16720	16720	16720	16720	493
153	20231130	174000	157713450	16720	16720	16720	16720	0
154	20231130	173900	157713450	16720	16720	16720	16720	0
155	20231130	173800	157713450	16720	16720	16720	16720	0
156	20231130	173700	157713450	16720	16720	16720	16720	0
157	20231130	173600	157713450	16720	16720	16720	16720	0
158	20231130	173500	157713450	16720	16720	16720	16720	0
159	20231130	173400	157713450	16720	16720	16720	16720	0
160	20231130	173300	157713450	16720	16720	16720	16720	0
161	20231130	173200	157713450	16720	16720	16720	16720	0
162	20231130	173100	157713450	16720	16720	16720	16720	0
163	20231130	173000	157713450	16720	16720	16720	16720	0
164	20231130	172900	157713450	16720	16720	16720	16720	0
165	20231130	172800	157713450	16720	16720	16720	16720	0
166	20231130	172700	157713450	16720	16720	16720	16720	0
167	20231130	172600	157713450	16720	16720	16720	16720	0
168	20231130	172500	157713450	16720	16720	16720	16720	0
169	20231130	172400	157713450	16720	16720	16720	16720	0
170	20231130	172300	157713450	16720	16720	16720	16720	0
171	20231130	172200	157713450	16720	16720	16720	16720	0
172	20231130	172100	157713450	16720	16720	16720	16720	0
173	20231130	172000	157713450	16720	16720	16720	16720	0
174	20231130	171900	157713450	16720	16720	16720	16720	0
175	20231130	171800	157713450	16720	16720	16720	16720	0
176	20231130	171700	157713450	16720	16720	16720	16720	0
177	20231130	171600	157713450	16720	16720	16720	16720	0
178	20231130	171500	157713450	16720	16720	16720	16720	0
179	20231130	171400	157713450	16720	16720	16720	16720	0
180	20231130	171300	157713450	16720	16720	16720	16720	0
181	20231130	171200	157713450	16720	16720	16720	16720	0
182	20231130	171100	157713450	16720	16720	16720	16720	493
183	20231130	171000	157713450	16720	16720	16720	16720	0
184	20231130	170900	157713450	16720	16720	16720	16720	0
185	20231130	170800	157713450	16720	16720	16720	16720	0
186	20231130	170700	157713450	16720	16720	16720	16720	0
187	20231130	170600	157713450	16720	16720	16720	16720	0
188	20231130	170500	157713450	16720	16720	16720	16720	0
189	20231130	170400	157713450	16720	16720	16720	16720	0
190	20231130	170300	157713450	16720	16720	16720	16720	0
191	20231130	170200	157713450	16720	16720	16720	16720	0
192	20231130	170100	157713450	16720	16720	16720	16720	0
193	20231130	170000	157713450	16720	16720	16720	16720	0
194	20231130	165900	157713450	16720	16720	16720	16720	0
195	20231130	165800	157713450	16720	16720	16720	16720	0
196	20231130	165700	157713450	16720	16720	16720	16720	0
197	20231130	165600	157713450	16720	16720	16720	16720	0
198	20231130	165500	157713450	16720	16720	16720	16720	0
199	20231130	165400	157713450	16720	16720	16720	16720	0
200	20231130	165300	157713450	16720	16720	16720	16720	0
201	20231130	165200	157713450	16720	16720	16720	16720	0
202	20231130	165100	157713450	16720	16720	16720	16720	0
203	20231130	165000	157713450	16720	16720	16720	16720	0
204	20231130	164900	157713450	16720	16720	16720	16720	0
205	20231130	164800	157713450	16720	16720	16720	16720	0
206	20231130	164700	157713450	16720	16720	16720	16720	0
207	20231130	164600	157713450	16720	16720	16720	16720	0
208	20231130	164500	157713450	16720	16720	16720	16720	0
209	20231130	164400	157713450	16720	16720	16720	16720	0
210	20231130	164300	157713450	16720	16720	16720	16720	0
211	20231130	164200	157713450	16720	16720	16720	16720	0
212	20231130	164100	157713450	16720	16720	16720	16720	493
213	20231130	164000	157713450	16720	16720	16720	16720	0
214	20231130	163900	157713450	16720	16720	16720	16720	0
215	20231130	163800	157713450	16720	16720	16720	16720	0
216	20231130	163700	157713450	16720	16720	16720	16720	0
217	20231130	163600	157713450	16720	16720	16720	16720	0
218	20231130	163500	157713450	16720	16720	16720	16720	0
219	20231130	163400	157713450	16720	16720	16720	16720	0
220	20231130	163300	157713450	16720	16720	16720	16720	0
221	20231130	163200	157713450	16720	16720	16720	16720	0
222	20231130	163100	157713450	16720	16720	16720	16720	0
223	20231130	163000	157713450	16720	16720	16720	16720	0
224	20231130	162900	157713450	16720	16720	16720	16720	0
225	20231130	162800	157713450	16720	16720	16720	16720	0
226	20231130	162700	157713450	16720	16720	16720	16720	0
227	20231130	162600	157713450	16720	16720	16720	16720	0
228	20231130	162500	157713450	16720	16720	16720	16720	0
229	20231130	162400	157713450	16720	16720	16720	16720	0
230	20231130	162300	157713450	16720	16720	16720	16720	0
231	20231130	162200	157713450	16720	16720	16720	16720	0
232	20231130	162100	157713450	16720	16720	16720	16720	0
233	20231130	162000	157713450	16720	16720	16720	16720	0
234	20231130	161900	157713450	16720	16720	16720	16720	0
235	20231130	161800	157713450	16720	16720	16720	16720	0
236	20231130	161700	157713450	16720	16720	16720	16720	0
237	20231130	161600	157713450	16720	16720	16720	16720	0
238	20231130	161500	157713450	16720	16720	16720	16720	0
239	20231130	161400	157713450	16720	16720	16720	16720	0
240	20231130	161300	157713450	16720	16720	16720	16720	0
241	20231130	161200	157713450	16720	16720	16720	16720	0
242	20231130	161100	157713450	16720	16720	16720	16720	493
243	20231130	161000	157713450	16720	16720	16720	16720	0
244	20231130	160900	157713450	16720	16720	16720	16720	0
245	20231130	160800	157713450	16720	16720	16720	16720	0
246	20231130	160700	157713450	16720	16720	16720	16720	0
247	20231130	160600	157713450	16720	16720	16720	16720	0
248	20231130	160500	157713450	16720	16720	16720	16720	0
249	20231130	160400	157713450	16720	16720	16720	16720	0
250	20231130	160300	157713450	16720	16720	16720	16720	0
251	20231130	160200	157713450	16720	16720	16720	16720	0
252	20231130	160100	157713450	16720	16720	16720	16720	0
253	20231130	160000	157713450	16720	16720	16720	16720	0
254	20231130	155900	157713450	16720	16720	16720	16720	0
255	20231130	155800	157713450	16720	16720	16720	16720	0
256	20231130	155700	157713450	16720	16720	16720	16720	0
257	20231130	155600	157713450	16720	16720	16720	16720	0
258	20231130	155500	157713450	16720	16720	16720	16720	0
259	20231130	155400	157713450	16720	16720	16720	16720	0
260	20231130	155300	157713450	16720	16720	16720	16720	0
261	20231130	155200	157713450	16720	16720	16720	16720	0
262	20231130	155100	157713450	16720	16720	16720	16720	0
263	20231130	155000	157713450	16720	16720	16720	16720	0
264	20231130	154900	157713450	16720	16720	16720	16720	0
265	20231130	154800	157713450	16720	16720	16720	16720	0
266	20231130	154700	157713450	16720	16720	16720	16720	0
267	20231130	154600	157713450	16720	16720	16720	16720	0
268	20231130	154500	157713450	16720	16720	16720	16720	0
269	20231130	154400	157713450	16720	16720	16720	16720	0
270	20231130	154300	157713450	16720	16720	16720	16720	0
271	20231130	154200	157713450	16720	16720	16720	16720	0
272	20231130	154100	157713450	16720	16720	16720	16720	493
273	20231130	154000	157713450	16720	16720	16720	16720	0
274	20231130	153900	157713450	16720	16720	16720	16720	0
275	20231130	153800	157713450	16720	16720	16720	16720	0
276	20231130	153700	157713450	16720	16720	16720	16720	0
277	20231130	153600	157713450	16720	16720	16720	16720	0
278	20231130	153500	157713450	16720	16720	16720	16720	0
279	20231130	153400	157713450	16720	16720	16720	16720	0
280	20231130	153300	157713450	16720	16720	16720	16720	0
281	20231130	153200	157713450	16720	16720	16720	16720	0
282	20231130	153100	157713450	16720	16720	16720	16720	0
283	20231130	153000	157713450	16720	16720	16720	16720	493
284	20231130	152900	149470490	16720	16720	16720	16720	0
285	20231130	152800	149470490	16720	16720	16720	16720	0
286	20231130	152700	149470490	16720	16720	16720	16720	0
287	20231130	152600	149470490	16720	16720	16720	16720	0
288	20231130	152500	149470490	16720	16720	16720	16720	0
289	20231130	152400	149470490	16720	16720	16720	16720	0
290	20231130	152300	149470490	16720	16720	16720	16720	0
291	20231130	152200	149470490	16720	16720	16720	16720	0
292	20231130	152100	149470490	16720	16720	16720	16720	0
293	20231130	152000	149470490	16720	16720	16720	16720	0
294	20231130	151900	149470490	16720	16720	16720	16720	0
295	20231130	151800	149470490	16720	16720	16720	16720	305
296	20231130	151700	144370890	16720	16720	16720	16720	0
297	20231130	151600	144370890	16720	16720	16720	16720	10
298	20231130	151500	144203690	16720	16720	16720	16720	500
299	20231130	151400	135843690	16750	16730	16750	16730	41
300	20231130	151300	135157560	16730	16730	16730	16730	0
301	20231130	151200	135157560	16730	16730	16730	16730	24
302	20231130	151100	134756040	16730	16730	16730	16730	0
303	20231130	151000	134756040	16730	16730	16730	16730	2
304	20231130	150900	134722580	16730	16730	16730	16730	0
305	20231130	150800	134722580	16730	16740	16740	16730	108
306	20231130	150700	132915690	16740	16740	16740	16740	10
307	20231130	150600	132748290	16750	16750	16750	16750	8
308	20231130	150500	132614290	16750	16750	16750	16750	0
309	20231130	150400	132614290	16750	16750	16750	16750	31
310	20231130	150300	132095040	16750	16750	16750	16750	0
311	20231130	150200	132095040	16750	16750	16750	16750	70
312	20231130	150100	130922540	16750	16750	16750	16750	0
313	20231130	150000	130922540	16750	16750	16750	16750	42
314	20231130	145900	130219040	16750	16750	16750	16750	130
315	20231130	145800	128041540	16740	16740	16740	16740	1
316	20231130	145700	128024800	16730	16730	16730	16730	235
317	20231130	145600	124093250	16720	16720	16720	16720	0
318	20231130	145500	124093250	16720	16730	16730	16720	89
319	20231130	145400	122604900	16730	16730	16730	16730	0
320	20231130	145300	122604900	16730	16730	16730	16730	30
321	20231130	145200	122103000	16760	16760	16760	16760	1
322	20231130	145100	122086240	16760	16760	16760	16760	0
323	20231130	145000	122086240	16760	16760	16760	16760	0
324	20231130	144900	122086240	16760	16760	16760	16760	235
325	20231130	144800	118147640	16730	16730	16730	16730	0
326	20231130	144700	118147640	16730	16730	16730	16730	0
327	20231130	144600	118147640	16730	16730	16730	16730	0
328	20231130	144500	118147640	16730	16730	16730	16730	0
329	20231130	144400	118147640	16730	16730	16730	16730	0
330	20231130	144300	118147640	16730	16730	16730	16730	0
331	20231130	144200	118147640	16730	16730	16730	16730	0
332	20231130	144100	118147640	16730	16730	16730	16730	0
333	20231130	144000	118147640	16730	16730	16730	16730	5
334	20231130	143900	118063990	16730	16730	16730	16730	0
335	20231130	143800	118063990	16730	16730	16730	16730	0
336	20231130	143700	118063990	16730	16730	16730	16730	27
337	20231130	143600	117612280	16730	16730	16730	16730	2
338	20231130	143500	117578820	16730	16730	16730	16730	4
339	20231130	143400	117511900	16760	16760	16760	16760	0
340	20231130	143300	117511900	16760	16760	16760	16760	0
341	20231130	143200	117511900	16760	16760	16760	16760	0
342	20231130	143100	117511900	16760	16760	16760	16760	0
343	20231130	143000	117511900	16760	16760	16760	16760	0
344	20231130	142900	117511900	16760	16760	16760	16760	0
345	20231130	142800	117511900	16760	16760	16760	16760	29
346	20231130	142700	117025860	16770	16770	16770	16770	0
347	20231130	142600	117025860	16770	16770	16770	16770	0
348	20231130	142500	117025860	16770	16770	16770	16770	0
349	20231130	142400	117025860	16770	16770	16770	16770	0
350	20231130	142300	117025860	16770	16770	16770	16770	0
351	20231130	142200	117025860	16770	16770	16770	16770	0
352	20231130	142100	117025860	16770	16770	16770	16770	0
353	20231130	142000	117025860	16770	16770	16770	16770	0
354	20231130	141900	117025860	16770	16770	16770	16770	0
355	20231130	141800	117025860	16770	16730	16770	16730	77
356	20231130	141700	115737570	16770	16770	16770	16770	0
357	20231130	141600	115737570	16770	16770	16770	16770	0
358	20231130	141500	115737570	16770	16770	16770	16770	0
359	20231130	141400	115737570	16770	16770	16770	16770	1
360	20231130	141300	115720800	16730	16730	16730	16730	0
361	20231130	141200	115720800	16730	16730	16730	16730	0
362	20231130	141100	115720800	16730	16730	16730	16730	0
363	20231130	141000	115720800	16730	16730	16730	16730	100
364	20231130	140900	114047800	16770	16770	16770	16770	0
365	20231130	140800	114047800	16770	16770	16770	16770	0
366	20231130	140700	114047800	16770	16770	16770	16770	0
367	20231130	140600	114047800	16770	16770	16770	16770	0
368	20231130	140500	114047800	16770	16770	16770	16770	0
369	20231130	140400	114047800	16770	16770	16770	16770	0
370	20231130	140300	114047800	16770	16770	16770	16770	0
371	20231130	140200	114047800	16770	16770	16770	16770	0
372	20231130	140100	114047800	16770	16770	16770	16770	1
373	20231130	140000	114031030	16770	16770	16770	16770	1
374	20231130	135900	114014260	16770	16770	16770	16770	0
375	20231130	135800	114014260	16770	16770	16770	16770	0
376	20231130	135700	114014260	16770	16770	16770	16770	10
377	20231130	135600	113846560	16780	16780	16780	16780	0
378	20231130	135500	113846560	16780	16770	16780	16770	103
379	20231130	135400	112119240	16770	16770	16770	16770	0
380	20231130	135300	112119240	16770	16770	16770	16770	0
381	20231130	135200	112119240	16770	16770	16770	16770	0
382	20231130	135100	112119240	16770	16770	16770	16770	109
383	20231130	135000	110291310	16780	16780	16780	16780	0
384	20231130	134900	110291310	16780	16780	16780	16780	0
385	20231130	134800	110291310	16780	16780	16780	16780	0
386	20231130	134700	110291310	16780	16780	16780	16780	0
387	20231130	134600	110291310	16780	16780	16780	16780	0
388	20231130	134500	110291310	16780	16780	16780	16780	0
389	20231130	134400	110291310	16780	16780	16780	16780	13
390	20231130	134300	110073170	16780	16780	16780	16780	0
391	20231130	134200	110073170	16780	16780	16780	16780	0
392	20231130	134100	110073170	16780	16780	16780	16780	0
393	20231130	134000	110073170	16780	16780	16780	16780	0
394	20231130	133900	110073170	16780	16780	16780	16780	0
395	20231130	133800	110073170	16780	16780	16780	16780	0
396	20231130	133700	110073170	16780	16780	16780	16780	0
397	20231130	133600	110073170	16780	16780	16780	16780	0
398	20231130	133500	110073170	16780	16780	16780	16780	0
399	20231130	133400	110073170	16780	16780	16780	16780	0
400	20231130	133300	110073170	16780	16780	16780	16780	0
401	20231130	133200	110073170	16780	16780	16780	16780	0
402	20231130	133100	110073170	16780	16780	16780	16780	0
403	20231130	133000	110073170	16780	16780	16780	16780	0
404	20231130	132900	110073170	16780	16780	16780	16780	9
405	20231130	132800	109922150	16740	16740	16740	16740	0
406	20231130	132700	109922150	16740	16740	16740	16740	10
407	20231130	132600	109754750	16750	16750	16750	16750	1
408	20231130	132500	109738000	16750	16750	16750	16750	32
409	20231130	132400	109202000	16750	16760	16760	16750	100
410	20231130	132300	107526680	16770	16770	16770	16770	0
411	20231130	132200	107526680	16770	16770	16770	16770	0
412	20231130	132100	107526680	16770	16770	16770	16770	1
413	20231130	132000	107509910	16780	16780	16780	16780	0
414	20231130	131900	107509910	16780	16780	16780	16780	0
415	20231130	131800	107509910	16780	16780	16780	16780	0
416	20231130	131700	107509910	16780	16780	16780	16780	0
417	20231130	131600	107509910	16780	16780	16780	16780	6
418	20231130	131500	107409230	16790	16790	16790	16790	0
419	20231130	131400	107409230	16790	16790	16790	16790	0
420	20231130	131300	107409230	16790	16780	16790	16780	10
421	20231130	131200	107241420	16760	16760	16760	16760	0
422	20231130	131100	107241420	16760	16760	16760	16760	0
423	20231130	131000	107241420	16760	16760	16760	16760	0
424	20231130	130900	107241420	16760	16760	16760	16760	0
425	20231130	130800	107241420	16760	16760	16760	16760	0
426	20231130	130700	107241420	16760	16760	16760	16760	0
427	20231130	130600	107241420	16760	16760	16760	16760	0
428	20231130	130500	107241420	16760	16760	16760	16760	0
429	20231130	130400	107241420	16760	16760	16760	16760	0
430	20231130	130300	107241420	16760	16760	16760	16760	0
431	20231130	130200	107241420	16760	16760	16760	16760	99
432	20231130	130100	105582180	16780	16780	16780	16780	1
433	20231130	130000	105565400	16790	16790	16790	16790	0
434	20231130	125900	105565400	16790	16790	16790	16790	0
435	20231130	125800	105565400	16790	16790	16790	16790	0
436	20231130	125700	105565400	16790	16790	16790	16790	0
437	20231130	125600	105565400	16790	16790	16790	16790	0
438	20231130	125500	105565400	16790	16790	16790	16790	0
439	20231130	125400	105565400	16790	16790	16790	16790	0
440	20231130	125300	105565400	16790	16790	16790	16790	136
441	20231130	125200	103281960	16790	16790	16790	16790	2
442	20231130	125100	103248380	16790	16790	16790	16790	0
443	20231130	125000	103248380	16790	16790	16790	16790	9
444	20231130	124900	103097270	16760	16760	16760	16760	0
445	20231130	124800	103097270	16760	16760	16760	16760	0
446	20231130	124700	103097270	16760	16760	16760	16760	1
447	20231130	124600	103080510	16760	16760	16760	16760	0
448	20231130	124500	103080510	16760	16770	16770	16760	193
449	20231130	124400	99845350	16780	16780	16780	16780	1
450	20231130	124300	99828570	16790	16790	16790	16790	0
451	20231130	124200	99828570	16790	16790	16790	16790	0
452	20231130	124100	99828570	16790	16790	16790	16790	0
453	20231130	124000	99828570	16790	16790	16790	16790	0
454	20231130	123900	99828570	16790	16790	16790	16790	1
455	20231130	123800	99811780	16790	16790	16790	16790	0
456	20231130	123700	99811780	16790	16790	16790	16790	0
457	20231130	123600	99811780	16790	16790	16790	16790	0
458	20231130	123500	99811780	16790	16790	16790	16790	130
459	20231130	123400	97629080	16800	16800	16800	16800	0
460	20231130	123300	97629080	16800	16800	16800	16800	0
461	20231130	123200	97629080	16800	16800	16800	16800	0
462	20231130	123100	97629080	16800	16800	16800	16800	1
463	20231130	123000	97612280	16800	16800	16800	16800	0
464	20231130	122900	97612280	16800	16800	16800	16800	0
465	20231130	122800	97612280	16800	16800	16800	16800	0
466	20231130	122700	97612280	16800	16800	16800	16800	0
467	20231130	122600	97612280	16800	16800	16800	16800	0
468	20231130	122500	97612280	16800	16800	16800	16800	1
469	20231130	122400	97595480	16790	16800	16800	16790	2
470	20231130	122300	97561890	16790	16790	16790	16790	27
471	20231130	122200	97108560	16790	16790	16790	16790	224
472	20231130	122100	93347600	16790	16790	16790	16790	0
473	20231130	122000	93347600	16790	16790	16790	16790	0
474	20231130	121900	93347600	16790	16790	16790	16790	0
475	20231130	121800	93347600	16790	16790	16790	16790	2
476	20231130	121700	93314020	16760	16760	16760	16760	0
477	20231130	121600	93314020	16760	16760	16760	16760	2
478	20231130	121500	93280500	16790	16790	16790	16790	0
479	20231130	121400	93280500	16790	16790	16790	16790	0
480	20231130	121300	93280500	16790	16790	16790	16790	0
481	20231130	121200	93280500	16790	16790	16790	16790	896
482	20231130	121100	78236660	16790	16790	16790	16790	59
483	20231130	121000	77246050	16790	16790	16790	16790	4
484	20231130	120900	77178890	16790	16790	16790	16790	60
485	20231130	120800	76171490	16760	16760	16760	16760	0
486	20231130	120700	76171490	16760	16760	16760	16760	0
487	20231130	120600	76171490	16760	16760	16760	16760	149
488	20231130	120500	73674250	16760	16760	16760	16760	0
489	20231130	120400	73674250	16760	16760	16760	16760	1
490	20231130	120300	73657490	16750	16750	16750	16750	0
491	20231130	120200	73657490	16750	16750	16750	16750	0
492	20231130	120100	73657490	16750	16750	16750	16750	2
493	20231130	120000	73623990	16770	16770	16770	16770	0
494	20231130	115900	73623990	16770	16770	16770	16770	0
495	20231130	115800	73623990	16770	16770	16770	16770	1
496	20231130	115700	73607220	16780	16780	16780	16780	0
497	20231130	115600	73607220	16780	16780	16780	16780	1
498	20231130	115500	73590440	16780	16780	16780	16780	0
499	20231130	115400	73590440	16780	16780	16780	16780	1
500	20231130	115300	73573660	16790	16790	16790	16790	0
501	20231130	115200	73573660	16790	16790	16790	16790	0
502	20231130	115100	73573660	16790	16790	16790	16790	0
503	20231130	115000	73573660	16790	16790	16790	16790	0
504	20231130	114900	73573660	16790	16790	16790	16790	0
505	20231130	114800	73573660	16790	16790	16790	16790	0
506	20231130	114700	73573660	16790	16790	16790	16790	0
507	20231130	114600	73573660	16790	16790	16790	16790	0
508	20231130	114500	73573660	16790	16790	16790	16790	0
509	20231130	114400	73573660	16790	16790	16790	16790	0
510	20231130	114300	73573660	16790	16790	16790	16790	0
511	20231130	114200	73573660	16790	16790	16790	16790	0
512	20231130	114100	73573660	16790	16790	16790	16790	0
513	20231130	114000	73573660	16790	16790	16790	16790	0
514	20231130	113900	73573660	16790	16790	16790	16790	0
515	20231130	113800	73573660	16790	16790	16790	16790	0
516	20231130	113700	73573660	16790	16790	16790	16790	0
517	20231130	113600	73573660	16790	16730	16790	16730	51
518	20231130	113500	72720370	16790	16740	16790	16740	16
519	20231130	113400	72452080	16740	16740	16740	16740	50
520	20231130	113300	71615080	16720	16730	16730	16720	58
521	20231130	113200	70644770	16740	16740	16740	16740	85
522	20231130	113100	69221870	16740	16740	16740	16740	0
523	20231130	113000	69221870	16740	16740	16740	16740	0
524	20231130	112900	69221870	16740	16740	16790	16740	191
525	20231130	112800	66024480	16740	16740	16740	16740	0
526	20231130	112700	66024480	16740	16740	16740	16740	0
527	20231130	112600	66024480	16740	16740	16740	16740	0
528	20231130	112500	66024480	16740	16730	16740	16730	100
529	20231130	112400	64351380	16740	16740	16740	16740	125
530	20231130	112300	62258880	16790	16790	16790	16790	0
531	20231130	112200	62258880	16790	16780	16790	16780	15
532	20231130	112100	62007170	16750	16750	16750	16750	4
533	20231130	112000	61940170	16790	16790	16790	16790	0
534	20231130	111900	61940170	16790	16790	16790	16790	0
535	20231130	111800	61940170	16790	16790	16790	16790	0
536	20231130	111700	61940170	16790	16790	16790	16790	0
537	20231130	111600	61940170	16790	16790	16790	16790	0
538	20231130	111500	61940170	16790	16790	16790	16790	0
539	20231130	111400	61940170	16790	16790	16790	16790	0
540	20231130	111300	61940170	16790	16790	16790	16790	0
541	20231130	111200	61940170	16790	16790	16790	16790	0
542	20231130	111100	61940170	16790	16790	16790	16790	0
543	20231130	111000	61940170	16790	16790	16790	16790	1
544	20231130	110900	61923380	16750	16750	16750	16750	0
545	20231130	110800	61923380	16750	16750	16750	16750	0
546	20231130	110700	61923380	16750	16750	16750	16750	30
547	20231130	110600	61420880	16790	16790	16790	16790	0
548	20231130	110500	61420880	16790	16790	16790	16790	0
549	20231130	110400	61420880	16790	16790	16790	16790	0
550	20231130	110300	61420880	16790	16790	16790	16790	0
551	20231130	110200	61420880	16790	16790	16790	16790	0
552	20231130	110100	61420880	16790	16790	16790	16790	1
553	20231130	110000	61404090	16750	16750	16750	16750	0
554	20231130	105900	61404090	16750	16750	16750	16750	5
555	20231130	105800	61320340	16790	16790	16790	16790	0
556	20231130	105700	61320340	16790	16790	16790	16790	0
557	20231130	105600	61320340	16790	16790	16790	16790	0
558	20231130	105500	61320340	16790	16790	16790	16790	0
559	20231130	105400	61320340	16790	16790	16790	16790	5
560	20231130	105300	61236390	16760	16760	16760	16760	6
561	20231130	105200	61135830	16790	16790	16790	16790	0
562	20231130	105100	61135830	16790	16790	16790	16790	0
563	20231130	105000	61135830	16790	16790	16790	16790	0
564	20231130	104900	61135830	16790	16790	16790	16790	0
565	20231130	104800	61135830	16790	16790	16790	16790	0
566	20231130	104700	61135830	16790	16790	16790	16790	0
567	20231130	104600	61135830	16790	16790	16790	16790	0
568	20231130	104500	61135830	16790	16790	16790	16790	0
569	20231130	104400	61135830	16790	16790	16790	16790	0
570	20231130	104300	61135830	16790	16790	16790	16790	0
571	20231130	104200	61135830	16790	16790	16790	16790	0
572	20231130	104100	61135830	16790	16790	16790	16790	0
573	20231130	104000	61135830	16790	16790	16790	16790	2
574	20231130	103900	61102250	16760	16760	16760	16760	0
575	20231130	103800	61102250	16760	16760	16760	16760	0
576	20231130	103700	61102250	16760	16760	16760	16760	0
577	20231130	103600	61102250	16760	16760	16760	16760	2
578	20231130	103500	61068730	16780	16780	16780	16780	0
579	20231130	103400	61068730	16780	16780	16780	16780	0
580	20231130	103300	61068730	16780	16780	16780	16780	0
581	20231130	103200	61068730	16780	16780	16780	16780	0
582	20231130	103100	61068730	16780	16780	16780	16780	2
583	20231130	103000	61035170	16780	16780	16780	16780	4
584	20231130	102900	60968050	16790	16790	16790	16790	0
585	20231130	102800	60968050	16790	16790	16790	16790	144
586	20231130	102700	58550290	16790	16790	16790	16790	5
587	20231130	102600	58466340	16790	16790	16790	16790	0
588	20231130	102500	58466340	16790	16790	16790	16790	0
589	20231130	102400	58466340	16790	16790	16790	16790	0
590	20231130	102300	58466340	16790	16790	16790	16790	0
591	20231130	102200	58466340	16790	16730	16790	16700	246
592	20231130	102100	54353500	16700	16710	16710	16700	59
593	20231130	102000	53368190	16750	16750	16750	16750	0
594	20231130	101900	53368190	16750	16750	16750	16750	0
595	20231130	101800	53368190	16750	16750	16750	16750	0
596	20231130	101700	53368190	16750	16750	16750	16750	0
597	20231130	101600	53368190	16750	16750	16750	16750	0
598	20231130	101500	53368190	16750	16750	16750	16750	0
599	20231130	101400	53368190	16750	16750	16750	16750	0
600	20231130	101300	53368190	16750	16750	16750	16750	0
601	20231130	101200	53368190	16750	16750	16750	16750	5
602	20231130	101100	53284440	16760	16760	16760	16760	0
603	20231130	101000	53284440	16760	16760	16760	16760	0
604	20231130	100900	53284440	16760	16760	16760	16760	1
605	20231130	100800	53267680	16790	16790	16790	16790	0
606	20231130	100700	53267680	16790	16790	16790	16790	0
607	20231130	100600	53267680	16790	16790	16790	16790	0
608	20231130	100500	53267680	16790	16790	16800	16790	13
609	20231130	100400	53049340	16690	16690	16690	16690	0
610	20231130	100300	53049340	16690	16760	16760	16690	475
611	20231130	100200	45112920	16850	16850	16850	16850	0
612	20231130	100100	45112920	16850	16850	16850	16850	0
613	20231130	100000	45112920	16850	16850	16850	16850	50
614	20231130	095900	44270420	16860	16860	16860	16860	0
615	20231130	095800	44270420	16860	16860	16860	16860	0
616	20231130	095700	44270420	16860	16860	16860	16860	0
617	20231130	095600	44270420	16860	16850	16860	16850	9
618	20231130	095500	44118750	16770	16860	16860	16770	21
619	20231130	095400	43765770	16770	16770	16770	16770	0
620	20231130	095300	43765770	16770	16770	16770	16770	6
621	20231130	095200	43665150	16770	16770	16770	16770	0
622	20231130	095100	43665150	16770	16770	16770	16770	0
623	20231130	095000	43665150	16770	16770	16770	16770	94
624	20231130	094900	42088770	16770	16770	16770	16770	0
625	20231130	094800	42088770	16770	16770	16770	16770	0
626	20231130	094700	42088770	16770	16770	16770	16770	0
627	20231130	094600	42088770	16770	16770	16770	16770	0
628	20231130	094500	42088770	16770	16860	16860	16770	69
629	20231130	094400	40930890	16800	16800	16800	16800	0
630	20231130	094300	40930890	16800	16800	16800	16800	0
631	20231130	094200	40930890	16800	16800	16800	16800	0
632	20231130	094100	40930890	16800	16800	16800	16800	1
633	20231130	094000	40914090	16880	16880	16880	16880	62
634	20231130	093900	39867530	16880	16880	16880	16880	0
635	20231130	093800	39867530	16880	16870	16880	16870	72
636	20231130	093700	38652180	16800	16800	16800	16800	0
637	20231130	093600	38652180	16800	16800	16800	16800	0
638	20231130	093500	38652180	16800	16850	16850	16790	36
639	20231130	093400	38047290	16910	16910	16910	16910	2
640	20231130	093300	38013470	16930	16930	16930	16930	0
641	20231130	093200	38013470	16930	16930	16930	16930	0
642	20231130	093100	38013470	16930	16930	16930	16930	0
643	20231130	093000	38013470	16930	16930	16930	16930	0
644	20231130	092900	38013470	16930	16890	16930	16890	101
645	20231130	092800	36304080	16900	16910	16910	16900	3
646	20231130	092700	36253370	16930	16930	16930	16920	5
647	20231130	092600	36168730	16940	16910	16940	16870	61
648	20231130	092500	35137790	16940	16950	16950	16940	31
649	20231130	092400	34612460	16950	16930	16950	16930	28
650	20231130	092300	34138100	16870	16920	16950	16860	142
651	20231130	092200	31739230	16940	16930	16940	16930	31
652	20231130	092100	31214100	16950	16920	16950	16880	117
653	20231130	092000	29234360	16950	16950	16950	16950	65
654	20231130	091900	28132610	16960	16860	16970	16850	321
655	20231130	091800	22705740	16860	16870	16880	16860	9
656	20231130	091700	22553860	16930	16840	16940	16840	121
657	20231130	091600	20510130	16830	16700	16970	16700	289
658	20231130	091500	15656670	16700	16700	16700	16700	368
659	20231130	091400	9511070	16700	16700	16700	16700	0
660	20231130	091300	9511070	16700	16700	16700	16700	0
661	20231130	091200	9511070	16700	16700	16700	16700	0
662	20231130	091100	9511070	16700	16700	16700	16700	38
663	20231130	091000	8876470	16700	16700	16700	16700	1
664	20231130	090900	8859770	16650	16650	16650	16650	0
665	20231130	090800	8859770	16650	16690	16690	16650	142
666	20231130	090700	6493470	16690	16690	16690	16690	1
667	20231130	090600	6476780	16690	16690	16690	16690	2
668	20231130	090500	6443400	16700	16700	16700	16700	11
669	20231130	090400	6259700	16700	16700	16700	16700	0
670	20231130	090300	6259700	16700	16670	16700	16670	20
671	20231130	090200	5926200	16600	16600	16600	16600	0
672	20231130	090100	5926200	16600	16600	16600	16600	0
673	20231130	090000	5926200	16600	16600	16600	16600	357