KissMeData/138610/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201700	305396680	16780	16780	16780	16780	907
3	20231130	201600	305396680	16780	16780	16780	16780	0
4	20231130	201500	305396680	16780	16780	16780	16780	0
5	20231130	201400	305396680	16780	16780	16780	16780	0
6	20231130	201300	305396680	16780	16780	16780	16780	0
7	20231130	201200	305396680	16780	16780	16780	16780	0
8	20231130	201100	305396680	16780	16780	16780	16780	0
9	20231130	201000	305396680	16780	16780	16780	16780	0
10	20231130	200900	305396680	16780	16780	16780	16780	0
11	20231130	200800	305396680	16780	16780	16780	16780	0
12	20231130	200700	305396680	16780	16780	16780	16780	0
13	20231130	200600	305396680	16780	16780	16780	16780	0
14	20231130	200500	305396680	16780	16780	16780	16780	0
15	20231130	200400	305396680	16780	16780	16780	16780	0
16	20231130	200300	305396680	16780	16780	16780	16780	0
17	20231130	200200	305396680	16780	16780	16780	16780	0
18	20231130	200100	305396680	16780	16780	16780	16780	0
19	20231130	200000	305396680	16780	16780	16780	16780	0
20	20231130	195900	305396680	16780	16780	16780	16780	0
21	20231130	195800	305396680	16780	16780	16780	16780	0
22	20231130	195700	305396680	16780	16780	16780	16780	0
23	20231130	195600	305396680	16780	16780	16780	16780	0
24	20231130	195500	305396680	16780	16780	16780	16780	0
25	20231130	195400	305396680	16780	16780	16780	16780	0
26	20231130	195300	305396680	16780	16780	16780	16780	0
27	20231130	195200	305396680	16780	16780	16780	16780	0
28	20231130	195100	305396680	16780	16780	16780	16780	0
29	20231130	195000	305396680	16780	16780	16780	16780	0
30	20231130	194900	305396680	16780	16780	16780	16780	0
31	20231130	194800	305396680	16780	16780	16780	16780	0
32	20231130	194700	305396680	16780	16780	16780	16780	907
33	20231130	194600	305396680	16780	16780	16780	16780	0
34	20231130	194500	305396680	16780	16780	16780	16780	0
35	20231130	194400	305396680	16780	16780	16780	16780	0
36	20231130	194300	305396680	16780	16780	16780	16780	0
37	20231130	194200	305396680	16780	16780	16780	16780	0
38	20231130	194100	305396680	16780	16780	16780	16780	0
39	20231130	194000	305396680	16780	16780	16780	16780	0
40	20231130	193900	305396680	16780	16780	16780	16780	0
41	20231130	193800	305396680	16780	16780	16780	16780	0
42	20231130	193700	305396680	16780	16780	16780	16780	0
43	20231130	193600	305396680	16780	16780	16780	16780	0
44	20231130	193500	305396680	16780	16780	16780	16780	0
45	20231130	193400	305396680	16780	16780	16780	16780	0
46	20231130	193300	305396680	16780	16780	16780	16780	0
47	20231130	193200	305396680	16780	16780	16780	16780	0
48	20231130	193100	305396680	16780	16780	16780	16780	0
49	20231130	193000	305396680	16780	16780	16780	16780	0
50	20231130	192900	305396680	16780	16780	16780	16780	0
51	20231130	192800	305396680	16780	16780	16780	16780	0
52	20231130	192700	305396680	16780	16780	16780	16780	0
53	20231130	192600	305396680	16780	16780	16780	16780	0
54	20231130	192500	305396680	16780	16780	16780	16780	0
55	20231130	192400	305396680	16780	16780	16780	16780	0
56	20231130	192300	305396680	16780	16780	16780	16780	0
57	20231130	192200	305396680	16780	16780	16780	16780	0
58	20231130	192100	305396680	16780	16780	16780	16780	0
59	20231130	192000	305396680	16780	16780	16780	16780	0
60	20231130	191900	305396680	16780	16780	16780	16780	0
61	20231130	191800	305396680	16780	16780	16780	16780	0
62	20231130	191700	305396680	16780	16780	16780	16780	907
63	20231130	191600	305396680	16780	16780	16780	16780	0
64	20231130	191500	305396680	16780	16780	16780	16780	0
65	20231130	191400	305396680	16780	16780	16780	16780	0
66	20231130	191300	305396680	16780	16780	16780	16780	0
67	20231130	191200	305396680	16780	16780	16780	16780	0
68	20231130	191100	305396680	16780	16780	16780	16780	0
69	20231130	191000	305396680	16780	16780	16780	16780	0
70	20231130	190900	305396680	16780	16780	16780	16780	0
71	20231130	190800	305396680	16780	16780	16780	16780	0
72	20231130	190700	305396680	16780	16780	16780	16780	0
73	20231130	190600	305396680	16780	16780	16780	16780	0
74	20231130	190500	305396680	16780	16780	16780	16780	0
75	20231130	190400	305396680	16780	16780	16780	16780	0
76	20231130	190300	305396680	16780	16780	16780	16780	0
77	20231130	190200	305396680	16780	16780	16780	16780	0
78	20231130	190100	305396680	16780	16780	16780	16780	0
79	20231130	190000	305396680	16780	16780	16780	16780	0
80	20231130	185900	305396680	16780	16780	16780	16780	0
81	20231130	185800	305396680	16780	16780	16780	16780	0
82	20231130	185700	305396680	16780	16780	16780	16780	0
83	20231130	185600	305396680	16780	16780	16780	16780	0
84	20231130	185500	305396680	16780	16780	16780	16780	0
85	20231130	185400	305396680	16780	16780	16780	16780	0
86	20231130	185300	305396680	16780	16780	16780	16780	0
87	20231130	185200	305396680	16780	16780	16780	16780	0
88	20231130	185100	305396680	16780	16780	16780	16780	0
89	20231130	185000	305396680	16780	16780	16780	16780	0
90	20231130	184900	305396680	16780	16780	16780	16780	0
91	20231130	184800	305396680	16780	16780	16780	16780	0
92	20231130	184700	305396680	16780	16780	16780	16780	907
93	20231130	184600	305396680	16780	16780	16780	16780	0
94	20231130	184500	305396680	16780	16780	16780	16780	0
95	20231130	184400	305396680	16780	16780	16780	16780	0
96	20231130	184300	305396680	16780	16780	16780	16780	0
97	20231130	184200	305396680	16780	16780	16780	16780	0
98	20231130	184100	305396680	16780	16780	16780	16780	0
99	20231130	184000	305396680	16780	16780	16780	16780	0
100	20231130	183900	305396680	16780	16780	16780	16780	0
101	20231130	183800	305396680	16780	16780	16780	16780	0
102	20231130	183700	305396680	16780	16780	16780	16780	0
103	20231130	183600	305396680	16780	16780	16780	16780	0
104	20231130	183500	305396680	16780	16780	16780	16780	0
105	20231130	183400	305396680	16780	16780	16780	16780	0
106	20231130	183300	305396680	16780	16780	16780	16780	0
107	20231130	183200	305396680	16780	16780	16780	16780	0
108	20231130	183100	305396680	16780	16780	16780	16780	0
109	20231130	183000	305396680	16780	16780	16780	16780	0
110	20231130	182900	305396680	16780	16780	16780	16780	0
111	20231130	182800	305396680	16780	16780	16780	16780	0
112	20231130	182700	305396680	16780	16780	16780	16780	0
113	20231130	182600	305396680	16780	16780	16780	16780	0
114	20231130	182500	305396680	16780	16780	16780	16780	0
115	20231130	182400	305396680	16780	16780	16780	16780	0
116	20231130	182300	305396680	16780	16780	16780	16780	0
117	20231130	182200	305396680	16780	16780	16780	16780	0
118	20231130	182100	305396680	16780	16780	16780	16780	0
119	20231130	182000	305396680	16780	16780	16780	16780	0
120	20231130	181900	305396680	16780	16780	16780	16780	0
121	20231130	181800	305396680	16780	16780	16780	16780	0
122	20231130	181700	305396680	16780	16780	16780	16780	907
123	20231130	181600	305396680	16780	16780	16780	16780	0
124	20231130	181500	305396680	16780	16780	16780	16780	0
125	20231130	181400	305396680	16780	16780	16780	16780	0
126	20231130	181300	305396680	16780	16780	16780	16780	0
127	20231130	181200	305396680	16780	16780	16780	16780	0
128	20231130	181100	305396680	16780	16780	16780	16780	0
129	20231130	181000	305396680	16780	16780	16780	16780	0
130	20231130	180900	305396680	16780	16780	16780	16780	0
131	20231130	180800	305396680	16780	16780	16780	16780	0
132	20231130	180700	305396680	16780	16780	16780	16780	0
133	20231130	180600	305396680	16780	16780	16780	16780	0
134	20231130	180500	305396680	16780	16780	16780	16780	0
135	20231130	180400	305396680	16780	16780	16780	16780	0
136	20231130	180300	305396680	16780	16780	16780	16780	0
137	20231130	180200	305396680	16780	16780	16780	16780	0
138	20231130	180100	305396680	16780	16780	16780	16780	0
139	20231130	180000	305396680	16780	16780	16780	16780	0
140	20231130	175900	305396680	16780	16780	16780	16780	0
141	20231130	175800	305396680	16780	16780	16780	16780	0
142	20231130	175700	305396680	16780	16780	16780	16780	0
143	20231130	175600	305396680	16780	16780	16780	16780	0
144	20231130	175500	305396680	16780	16780	16780	16780	0
145	20231130	175400	305396680	16780	16780	16780	16780	0
146	20231130	175300	305396680	16780	16780	16780	16780	0
147	20231130	175200	305396680	16780	16780	16780	16780	0
148	20231130	175100	305396680	16780	16780	16780	16780	0
149	20231130	175000	305396680	16780	16780	16780	16780	0
150	20231130	174900	305396680	16780	16780	16780	16780	0
151	20231130	174800	305396680	16780	16780	16780	16780	0
152	20231130	174700	305396680	16780	16780	16780	16780	907
153	20231130	174600	305396680	16780	16780	16780	16780	0
154	20231130	174500	305396680	16780	16780	16780	16780	0
155	20231130	174400	305396680	16780	16780	16780	16780	0
156	20231130	174300	305396680	16780	16780	16780	16780	0
157	20231130	174200	305396680	16780	16780	16780	16780	0
158	20231130	174100	305396680	16780	16780	16780	16780	0
159	20231130	174000	305396680	16780	16780	16780	16780	0
160	20231130	173900	305396680	16780	16780	16780	16780	0
161	20231130	173800	305396680	16780	16780	16780	16780	0
162	20231130	173700	305396680	16780	16780	16780	16780	0
163	20231130	173600	305396680	16780	16780	16780	16780	0
164	20231130	173500	305396680	16780	16780	16780	16780	0
165	20231130	173400	305396680	16780	16780	16780	16780	0
166	20231130	173300	305396680	16780	16780	16780	16780	0
167	20231130	173200	305396680	16780	16780	16780	16780	0
168	20231130	173100	305396680	16780	16780	16780	16780	0
169	20231130	173000	305396680	16780	16780	16780	16780	0
170	20231130	172900	305396680	16780	16780	16780	16780	0
171	20231130	172800	305396680	16780	16780	16780	16780	0
172	20231130	172700	305396680	16780	16780	16780	16780	0
173	20231130	172600	305396680	16780	16780	16780	16780	0
174	20231130	172500	305396680	16780	16780	16780	16780	0
175	20231130	172400	305396680	16780	16780	16780	16780	0
176	20231130	172300	305396680	16780	16780	16780	16780	0
177	20231130	172200	305396680	16780	16780	16780	16780	0
178	20231130	172100	305396680	16780	16780	16780	16780	0
179	20231130	172000	305396680	16780	16780	16780	16780	0
180	20231130	171900	305396680	16780	16780	16780	16780	0
181	20231130	171800	305396680	16780	16780	16780	16780	0
182	20231130	171700	305396680	16780	16780	16780	16780	907
183	20231130	171600	305396680	16780	16780	16780	16780	0
184	20231130	171500	305396680	16780	16780	16780	16780	0
185	20231130	171400	305396680	16780	16780	16780	16780	0
186	20231130	171300	305396680	16780	16780	16780	16780	0
187	20231130	171200	305396680	16780	16780	16780	16780	0
188	20231130	171100	305396680	16780	16780	16780	16780	0
189	20231130	171000	305396680	16780	16780	16780	16780	0
190	20231130	170900	305396680	16780	16780	16780	16780	0
191	20231130	170800	305396680	16780	16780	16780	16780	0
192	20231130	170700	305396680	16780	16780	16780	16780	0
193	20231130	170600	305396680	16780	16780	16780	16780	0
194	20231130	170500	305396680	16780	16780	16780	16780	0
195	20231130	170400	305396680	16780	16780	16780	16780	0
196	20231130	170300	305396680	16780	16780	16780	16780	0
197	20231130	170200	305396680	16780	16780	16780	16780	0
198	20231130	170100	305396680	16780	16780	16780	16780	0
199	20231130	170000	305396680	16780	16780	16780	16780	0
200	20231130	165900	305396680	16780	16780	16780	16780	0
201	20231130	165800	305396680	16780	16780	16780	16780	0
202	20231130	165700	305396680	16780	16780	16780	16780	0
203	20231130	165600	305396680	16780	16780	16780	16780	0
204	20231130	165500	305396680	16780	16780	16780	16780	0
205	20231130	165400	305396680	16780	16780	16780	16780	0
206	20231130	165300	305396680	16780	16780	16780	16780	0
207	20231130	165200	305396680	16780	16780	16780	16780	0
208	20231130	165100	305396680	16780	16780	16780	16780	0
209	20231130	165000	305396680	16780	16780	16780	16780	0
210	20231130	164900	305396680	16780	16780	16780	16780	0
211	20231130	164800	305396680	16780	16780	16780	16780	0
212	20231130	164700	305396680	16780	16780	16780	16780	907
213	20231130	164600	305396680	16780	16780	16780	16780	0
214	20231130	164500	305396680	16780	16780	16780	16780	0
215	20231130	164400	305396680	16780	16780	16780	16780	0
216	20231130	164300	305396680	16780	16780	16780	16780	0
217	20231130	164200	305396680	16780	16780	16780	16780	0
218	20231130	164100	305396680	16780	16780	16780	16780	0
219	20231130	164000	305396680	16780	16780	16780	16780	0
220	20231130	163900	305396680	16780	16780	16780	16780	0
221	20231130	163800	305396680	16780	16780	16780	16780	0
222	20231130	163700	305396680	16780	16780	16780	16780	0
223	20231130	163600	305396680	16780	16780	16780	16780	0
224	20231130	163500	305396680	16780	16780	16780	16780	0
225	20231130	163400	305396680	16780	16780	16780	16780	0
226	20231130	163300	305396680	16780	16780	16780	16780	0
227	20231130	163200	305396680	16780	16780	16780	16780	0
228	20231130	163100	305396680	16780	16780	16780	16780	0
229	20231130	163000	305396680	16780	16780	16780	16780	0
230	20231130	162900	305396680	16780	16780	16780	16780	0
231	20231130	162800	305396680	16780	16780	16780	16780	0
232	20231130	162700	305396680	16780	16780	16780	16780	0
233	20231130	162600	305396680	16780	16780	16780	16780	0
234	20231130	162500	305396680	16780	16780	16780	16780	0
235	20231130	162400	305396680	16780	16780	16780	16780	0
236	20231130	162300	305396680	16780	16780	16780	16780	0
237	20231130	162200	305396680	16780	16780	16780	16780	0
238	20231130	162100	305396680	16780	16780	16780	16780	0
239	20231130	162000	305396680	16780	16780	16780	16780	0
240	20231130	161900	305396680	16780	16780	16780	16780	0
241	20231130	161800	305396680	16780	16780	16780	16780	0
242	20231130	161700	305396680	16780	16780	16780	16780	907
243	20231130	161600	305396680	16780	16780	16780	16780	0
244	20231130	161500	305396680	16780	16780	16780	16780	0
245	20231130	161400	305396680	16780	16780	16780	16780	0
246	20231130	161300	305396680	16780	16780	16780	16780	0
247	20231130	161200	305396680	16780	16780	16780	16780	0
248	20231130	161100	305396680	16780	16780	16780	16780	0
249	20231130	161000	305396680	16780	16780	16780	16780	0
250	20231130	160900	305396680	16780	16780	16780	16780	0
251	20231130	160800	305396680	16780	16780	16780	16780	0
252	20231130	160700	305396680	16780	16780	16780	16780	0
253	20231130	160600	305396680	16780	16780	16780	16780	0
254	20231130	160500	305396680	16780	16780	16780	16780	0
255	20231130	160400	305396680	16780	16780	16780	16780	0
256	20231130	160300	305396680	16780	16780	16780	16780	0
257	20231130	160200	305396680	16780	16780	16780	16780	0
258	20231130	160100	305396680	16780	16780	16780	16780	0
259	20231130	160000	305396680	16780	16780	16780	16780	0
260	20231130	155900	305396680	16780	16780	16780	16780	0
261	20231130	155800	305396680	16780	16780	16780	16780	0
262	20231130	155700	305396680	16780	16780	16780	16780	0
263	20231130	155600	305396680	16780	16780	16780	16780	0
264	20231130	155500	305396680	16780	16780	16780	16780	0
265	20231130	155400	305396680	16780	16780	16780	16780	0
266	20231130	155300	305396680	16780	16780	16780	16780	0
267	20231130	155200	305396680	16780	16780	16780	16780	0
268	20231130	155100	305396680	16780	16780	16780	16780	0
269	20231130	155000	305396680	16780	16780	16780	16780	0
270	20231130	154900	305396680	16780	16780	16780	16780	0
271	20231130	154800	305396680	16780	16780	16780	16780	0
272	20231130	154700	305396680	16780	16780	16780	16780	907
273	20231130	154600	305396680	16780	16780	16780	16780	0
274	20231130	154500	305396680	16780	16780	16780	16780	0
275	20231130	154400	305396680	16780	16780	16780	16780	0
276	20231130	154300	305396680	16780	16780	16780	16780	0
277	20231130	154200	305396680	16780	16780	16780	16780	0
278	20231130	154100	305396680	16780	16780	16780	16780	0
279	20231130	154000	305396680	16780	16780	16780	16780	0
280	20231130	153900	305396680	16780	16780	16780	16780	0
281	20231130	153800	305396680	16780	16780	16780	16780	0
282	20231130	153700	305396680	16780	16780	16780	16780	0
283	20231130	153600	305396680	16780	16780	16780	16780	0
284	20231130	153500	305396680	16780	16780	16780	16780	0
285	20231130	153400	305396680	16780	16780	16780	16780	0
286	20231130	153300	305396680	16780	16780	16780	16780	0
287	20231130	153200	305396680	16780	16780	16780	16780	0
288	20231130	153100	305396680	16780	16780	16780	16780	0
289	20231130	153000	305396680	16780	16780	16780	16780	907
290	20231130	152900	290177220	16730	16730	16730	16730	0
291	20231130	152800	290177220	16730	16730	16730	16730	0
292	20231130	152700	290177220	16730	16730	16730	16730	0
293	20231130	152600	290177220	16730	16730	16730	16730	0
294	20231130	152500	290177220	16730	16730	16730	16730	0
295	20231130	152400	290177220	16730	16730	16730	16730	0
296	20231130	152300	290177220	16730	16730	16730	16730	0
297	20231130	152200	290177220	16730	16730	16730	16730	0
298	20231130	152100	290177220	16730	16730	16730	16730	0
299	20231130	152000	290177220	16730	16730	16730	16730	0
300	20231130	151900	290177220	16730	16730	16730	16730	8
301	20231130	151800	290043380	16780	16730	16780	16730	59
302	20231130	151700	289053820	16780	16780	16780	16780	0
303	20231130	151600	289053820	16780	16730	16780	16730	12
304	20231130	151500	288852570	16800	16800	16800	16800	91
305	20231130	151400	287323770	16850	16770	16850	16770	109
306	20231130	151300	285488840	16830	16770	16830	16770	10
307	20231130	151200	285320650	16830	16770	16830	16770	25
308	20231130	151100	284900430	16830	16770	16830	16770	10
309	20231130	151000	284732290	16730	16730	16730	16730	1000
310	20231130	150900	268002290	16730	16740	16740	16730	125
311	20231130	150800	265911010	16770	16770	16770	16770	10
312	20231130	150700	265743310	16830	16830	16830	16830	0
313	20231130	150600	265743310	16830	16830	16830	16830	200
314	20231130	150500	262377310	16830	16730	16840	16730	114
315	20231130	150400	260468890	16730	16740	16740	16730	29
316	20231130	150300	259983520	16850	16850	16850	16850	0
317	20231130	150200	259983520	16850	16800	16850	16800	10
318	20231130	150100	259815070	16740	16790	16800	16740	1127
319	20231130	150000	240945570	16800	16790	16800	16790	20
320	20231130	145900	240609580	16790	16790	16790	16790	36
321	20231130	145800	240005140	16790	16750	16790	16750	180
322	20231130	145700	236983300	16750	16790	16790	16750	394
323	20231130	145600	230376120	16790	16790	16790	16790	21
324	20231130	145500	230023530	16790	16790	16790	16790	10
325	20231130	145400	229855630	16850	16850	16850	16850	50
326	20231130	145300	229013130	16850	16850	16850	16850	1
327	20231130	145200	228996280	16850	16850	16850	16850	0
328	20231130	145100	228996280	16850	16850	16850	16850	0
329	20231130	145000	228996280	16850	16850	16850	16850	0
330	20231130	144900	228996280	16850	16850	16850	16850	20
331	20231130	144800	228659280	16850	16850	16850	16850	25
332	20231130	144700	228238030	16850	16850	16850	16850	0
333	20231130	144600	228238030	16850	16850	16850	16850	0
334	20231130	144500	228238030	16850	16850	16850	16850	0
335	20231130	144400	228238030	16850	16850	16850	16850	1
336	20231130	144300	228221180	16850	16850	16850	16850	19
337	20231130	144200	227901030	16850	16850	16850	16850	1
338	20231130	144100	227884180	16850	16760	16850	16760	299
339	20231130	144000	222870390	16760	16760	16760	16760	0
340	20231130	143900	222870390	16760	16800	16800	16760	6
341	20231130	143800	222769630	16800	16800	16800	16800	0
342	20231130	143700	222769630	16800	16800	16800	16800	0
343	20231130	143600	222769630	16800	16800	16800	16800	0
344	20231130	143500	222769630	16800	16800	16810	16800	11
345	20231130	143400	222584740	16760	16760	16760	16760	5
346	20231130	143300	222500940	16760	16760	16760	16760	25
347	20231130	143200	222081940	16810	16810	16810	16810	0
348	20231130	143100	222081940	16810	16810	16810	16810	0
349	20231130	143000	222081940	16810	16800	16810	16800	10
350	20231130	142900	221913850	16780	16850	16850	16780	87
351	20231130	142800	220449070	16760	16760	16760	16760	0
352	20231130	142700	220449070	16760	16760	16760	16760	15
353	20231130	142600	220197670	16760	16760	16760	16760	12
354	20231130	142500	219996550	16800	16780	16800	16760	252
355	20231130	142400	215763750	16750	16780	16780	16750	7
356	20231130	142300	215646440	16750	16750	16750	16750	0
357	20231130	142200	215646440	16750	16770	16770	16750	63
358	20231130	142100	214591130	16780	16780	16780	16780	0
359	20231130	142000	214591130	16780	16780	16780	16780	0
360	20231130	141900	214591130	16780	16780	16780	16780	0
361	20231130	141800	214591130	16780	16770	16780	16770	63
362	20231130	141700	213534010	16750	16750	16750	16750	0
363	20231130	141600	213534010	16750	16750	16750	16750	5
364	20231130	141500	213450260	16750	16750	16750	16750	0
365	20231130	141400	213450260	16750	16760	16760	16750	331
366	20231130	141300	207905850	16750	16770	16770	16750	7
367	20231130	141200	207788530	16770	16770	16770	16770	1
368	20231130	141100	207771760	16780	16780	16780	16780	0
369	20231130	141000	207771760	16780	16780	16780	16780	0
370	20231130	140900	207771760	16780	16780	16780	16780	0
371	20231130	140800	207771760	16780	16780	16780	16780	0
372	20231130	140700	207771760	16780	16780	16780	16780	0
373	20231130	140600	207771760	16780	16780	16780	16780	0
374	20231130	140500	207771760	16780	16780	16780	16780	100
375	20231130	140400	206093760	16780	16780	16780	16780	0
376	20231130	140300	206093760	16780	16780	16780	16780	0
377	20231130	140200	206093760	16780	16780	16780	16780	0
378	20231130	140100	206093760	16780	16780	16780	16780	1
379	20231130	140000	206076980	16790	16790	16790	16790	0
380	20231130	135900	206076980	16790	16790	16790	16790	0
381	20231130	135800	206076980	16790	16790	16790	16790	0
382	20231130	135700	206076980	16790	16790	16790	16790	1
383	20231130	135600	206060190	16800	16800	16800	16800	0
384	20231130	135500	206060190	16800	16800	16800	16800	0
385	20231130	135400	206060190	16800	16800	16800	16800	0
386	20231130	135300	206060190	16800	16800	16800	16800	0
387	20231130	135200	206060190	16800	16800	16800	16800	0
388	20231130	135100	206060190	16800	16800	16800	16800	0
389	20231130	135000	206060190	16800	16800	16800	16800	0
390	20231130	134900	206060190	16800	16800	16800	16800	0
391	20231130	134800	206060190	16800	16800	16800	16800	0
392	20231130	134700	206060190	16800	16800	16800	16800	0
393	20231130	134600	206060190	16800	16800	16800	16800	0
394	20231130	134500	206060190	16800	16800	16800	16800	0
395	20231130	134400	206060190	16800	16800	16800	16800	0
396	20231130	134300	206060190	16800	16800	16800	16800	90
397	20231130	134200	204548190	16740	16740	16740	16740	0
398	20231130	134100	204548190	16740	16740	16740	16740	0
399	20231130	134000	204548190	16740	16740	16740	16740	0
400	20231130	133900	204548190	16740	16740	16740	16740	0
401	20231130	133800	204548190	16740	16740	16740	16740	6
402	20231130	133700	204447750	16740	16800	16800	16740	132
403	20231130	133600	202230870	16800	16800	16800	16800	0
404	20231130	133500	202230870	16800	16800	16800	16800	0
405	20231130	133400	202230870	16800	16800	16800	16800	160
406	20231130	133300	199542870	16800	16800	16800	16800	0
407	20231130	133200	199542870	16800	16800	16800	16800	1
408	20231130	133100	199526070	16850	16850	16850	16850	0
409	20231130	133000	199526070	16850	16850	16850	16850	0
410	20231130	132900	199526070	16850	16850	16850	16850	0
411	20231130	132800	199526070	16850	16850	16850	16850	20
412	20231130	132700	199189070	16740	16750	16800	16740	502
413	20231130	132600	190777710	16750	16750	16750	16750	0
414	20231130	132500	190777710	16750	16750	16750	16750	0
415	20231130	132400	190777710	16750	16750	16750	16750	0
416	20231130	132300	190777710	16750	16750	16750	16750	0
417	20231130	132200	190777710	16750	16750	16750	16750	0
418	20231130	132100	190777710	16750	16750	16750	16750	0
419	20231130	132000	190777710	16750	16750	16750	16750	0
420	20231130	131900	190777710	16750	16750	16750	16750	0
421	20231130	131800	190777710	16750	16800	16800	16750	251
422	20231130	131700	186561960	16750	16750	16750	16750	0
423	20231130	131600	186561960	16750	16750	16750	16750	0
424	20231130	131500	186561960	16750	16780	16790	16750	302
425	20231130	131400	181492460	16750	16750	16750	16750	0
426	20231130	131300	181492460	16750	16750	16750	16750	0
427	20231130	131200	181492460	16750	16750	16750	16750	0
428	20231130	131100	181492460	16750	16750	16750	16750	0
429	20231130	131000	181492460	16750	16750	16750	16750	0
430	20231130	130900	181492460	16750	16750	16750	16750	0
431	20231130	130800	181492460	16750	16750	16750	16750	0
432	20231130	130700	181492460	16750	16750	16750	16750	0
433	20231130	130600	181492460	16750	16750	16750	16750	173
434	20231130	130500	178594710	16750	16750	16750	16750	0
435	20231130	130400	178594710	16750	16750	16750	16750	0
436	20231130	130300	178594710	16750	16750	16750	16750	80
437	20231130	130200	177254710	16760	16760	16760	16760	1
438	20231130	130100	177237950	16770	16770	16770	16770	0
439	20231130	130000	177237950	16770	16770	16770	16770	0
440	20231130	125900	177237950	16770	16770	16770	16770	0
441	20231130	125800	177237950	16770	16770	16770	16770	0
442	20231130	125700	177237950	16770	16770	16770	16770	0
443	20231130	125600	177237950	16770	16770	16770	16770	0
444	20231130	125500	177237950	16770	16770	16770	16770	0
445	20231130	125400	177237950	16770	16770	16770	16770	1
446	20231130	125300	177221180	16790	16790	16790	16790	0
447	20231130	125200	177221180	16790	16790	16790	16790	0
448	20231130	125100	177221180	16790	16790	16790	16790	0
449	20231130	125000	177221180	16790	16790	16790	16790	0
450	20231130	124900	177221180	16790	16790	16790	16790	0
451	20231130	124800	177221180	16790	16790	16790	16790	20
452	20231130	124700	176885380	16800	16790	16800	16790	67
453	20231130	124600	175759980	16790	16790	16790	16790	0
454	20231130	124500	175759980	16790	16790	16790	16790	0
455	20231130	124400	175759980	16790	16790	16790	16790	0
456	20231130	124300	175759980	16790	16790	16790	16790	0
457	20231130	124200	175759980	16790	16790	16790	16790	36
458	20231130	124100	175155540	16750	16750	16750	16750	0
459	20231130	124000	175155540	16750	16750	16750	16750	0
460	20231130	123900	175155540	16750	16750	16750	16750	0
461	20231130	123800	175155540	16750	16750	16750	16750	0
462	20231130	123700	175155540	16750	16750	16750	16750	30
463	20231130	123600	174653040	16750	16750	16750	16750	0
464	20231130	123500	174653040	16750	16750	16750	16750	14
465	20231130	123400	174418540	16750	16780	16780	16750	777
466	20231130	123300	161393320	16820	16820	16820	16820	0
467	20231130	123200	161393320	16820	16820	16820	16820	0
468	20231130	123100	161393320	16820	16820	16820	16820	0
469	20231130	123000	161393320	16820	16800	16820	16800	40
470	20231130	122900	160720640	16780	16780	16780	16780	65
471	20231130	122800	159629940	16770	16780	16780	16770	151
472	20231130	122700	157097290	16780	16780	16780	16780	0
473	20231130	122600	157097290	16780	16780	16780	16780	0
474	20231130	122500	157097290	16780	16780	16780	16780	0
475	20231130	122400	157097290	16780	16780	16780	16780	0
476	20231130	122300	157097290	16780	16780	16780	16780	0
477	20231130	122200	157097290	16780	16780	16780	16780	0
478	20231130	122100	157097290	16780	16780	16780	16780	0
479	20231130	122000	157097290	16780	16780	16780	16780	0
480	20231130	121900	157097290	16780	16780	16780	16780	50
481	20231130	121800	156258290	16780	16780	16780	16780	0
482	20231130	121700	156258290	16780	16780	16780	16780	0
483	20231130	121600	156258290	16780	16780	16780	16780	0
484	20231130	121500	156258290	16780	16780	16780	16780	0
485	20231130	121400	156258290	16780	16780	16780	16780	0
486	20231130	121300	156258290	16780	16780	16780	16780	0
487	20231130	121200	156258290	16780	16800	16800	16780	60
488	20231130	121100	155251190	16820	16820	16820	16820	0
489	20231130	121000	155251190	16820	16820	16820	16820	0
490	20231130	120900	155251190	16820	16820	16820	16820	0
491	20231130	120800	155251190	16820	16820	16820	16820	23
492	20231130	120700	154864330	16800	16800	16800	16800	0
493	20231130	120600	154864330	16800	16800	16800	16800	85
494	20231130	120500	153436330	16800	16800	16800	16800	0
495	20231130	120400	153436330	16800	16800	16800	16800	0
496	20231130	120300	153436330	16800	16800	16800	16800	0
497	20231130	120200	153436330	16800	16800	16800	16800	46
498	20231130	120100	152663530	16800	16800	16800	16800	0
499	20231130	120000	152663530	16800	16800	16800	16800	0
500	20231130	115900	152663530	16800	16800	16800	16800	0
501	20231130	115800	152663530	16800	16800	16800	16800	0
502	20231130	115700	152663530	16800	16800	16800	16800	0
503	20231130	115600	152663530	16800	16810	16810	16800	139
504	20231130	115500	150328130	16800	16800	16800	16800	0
505	20231130	115400	150328130	16800	16800	16800	16800	0
506	20231130	115300	150328130	16800	16800	16800	16800	0
507	20231130	115200	150328130	16800	16800	16800	16800	0
508	20231130	115100	150328130	16800	16800	16800	16800	0
509	20231130	115000	150328130	16800	16800	16800	16800	0
510	20231130	114900	150328130	16800	16800	16800	16800	0
511	20231130	114800	150328130	16800	16800	16800	16800	0
512	20231130	114700	150328130	16800	16800	16800	16800	161
513	20231130	114600	147623330	16800	16800	16800	16800	0
514	20231130	114500	147623330	16800	16800	16800	16800	0
515	20231130	114400	147623330	16800	16800	16800	16800	0
516	20231130	114300	147623330	16800	16800	16800	16800	0
517	20231130	114200	147623330	16800	16800	16800	16800	12
518	20231130	114100	147421730	16850	16850	16850	16850	0
519	20231130	114000	147421730	16850	16850	16850	16850	0
520	20231130	113900	147421730	16850	16850	16850	16850	7
521	20231130	113800	147303780	16800	16800	16800	16800	0
522	20231130	113700	147303780	16800	16800	16800	16800	0
523	20231130	113600	147303780	16800	16800	16800	16800	0
524	20231130	113500	147303780	16800	16800	16800	16800	0
525	20231130	113400	147303780	16800	16800	16800	16800	0
526	20231130	113300	147303780	16800	16850	16850	16800	116
527	20231130	113200	145349980	16850	16850	16850	16850	0
528	20231130	113100	145349980	16850	16850	16850	16850	50
529	20231130	113000	144507480	16840	16840	16840	16840	0
530	20231130	112900	144507480	16840	16840	16840	16840	0
531	20231130	112800	144507480	16840	16850	16850	16840	80
532	20231130	112700	143159580	16840	16840	16840	16840	1
533	20231130	112600	143142740	16850	16850	16850	16850	0
534	20231130	112500	143142740	16850	16850	16850	16850	0
535	20231130	112400	143142740	16850	16850	16850	16850	0
536	20231130	112300	143142740	16850	16850	16850	16850	0
537	20231130	112200	143142740	16850	16850	16850	16850	0
538	20231130	112100	143142740	16850	16850	16850	16850	0
539	20231130	112000	143142740	16850	16850	16850	16850	0
540	20231130	111900	143142740	16850	16850	16850	16850	14
541	20231130	111800	142906840	16800	16810	16810	16800	319
542	20231130	111700	137545330	16830	16830	16830	16830	0
543	20231130	111600	137545330	16830	16830	16830	16830	0
544	20231130	111500	137545330	16830	16830	16830	16830	0
545	20231130	111400	137545330	16830	16830	16830	16830	0
546	20231130	111300	137545330	16830	16830	16830	16830	7
547	20231130	111200	137427520	16820	16820	16820	16820	68
548	20231130	111100	136283760	16830	16830	16830	16830	5
549	20231130	111000	136199610	16830	16820	16830	16820	44
550	20231130	110900	135459230	16840	16840	16840	16840	0
551	20231130	110800	135459230	16840	16840	16840	16840	0
552	20231130	110700	135459230	16840	16840	16840	16840	0
553	20231130	110600	135459230	16840	16840	16840	16840	0
554	20231130	110500	135459230	16840	16840	16840	16840	0
555	20231130	110400	135459230	16840	16840	16840	16840	0
556	20231130	110300	135459230	16840	16840	16840	16840	0
557	20231130	110200	135459230	16840	16840	16840	16840	10
558	20231130	110100	135290830	16910	16910	16910	16910	0
559	20231130	110000	135290830	16910	16910	16910	16910	3
560	20231130	105900	135240100	16910	16910	16910	16910	10
561	20231130	105800	135071000	16910	16910	16910	16910	0
562	20231130	105700	135071000	16910	16910	16910	16910	0
563	20231130	105600	135071000	16910	16910	16910	16910	0
564	20231130	105500	135071000	16910	16910	16910	16910	0
565	20231130	105400	135071000	16910	16910	16910	16910	1
566	20231130	105300	135054090	16910	16830	16910	16830	14
567	20231130	105200	134817680	16820	16820	16820	16820	0
568	20231130	105100	134817680	16820	16820	16820	16820	0
569	20231130	105000	134817680	16820	16820	16820	16820	0
570	20231130	104900	134817680	16820	16830	16830	16820	40
571	20231130	104800	134144780	16820	16840	16840	16820	20
572	20231130	104700	133808180	16830	16830	16830	16830	0
573	20231130	104600	133808180	16830	16840	16840	16830	50
574	20231130	104500	132966580	16840	16840	16840	16840	0
575	20231130	104400	132966580	16840	16840	16840	16840	0
576	20231130	104300	132966580	16840	16840	16840	16840	0
577	20231130	104200	132966580	16840	16840	16840	16840	0
578	20231130	104100	132966580	16840	16840	16840	16840	0
579	20231130	104000	132966580	16840	16840	16840	16840	0
580	20231130	103900	132966580	16840	16840	16840	16840	0
581	20231130	103800	132966580	16840	16840	16840	16840	10
582	20231130	103700	132798180	16830	16830	16830	16830	0
583	20231130	103600	132798180	16830	16830	16830	16830	15
584	20231130	103500	132545730	16830	16830	16830	16830	0
585	20231130	103400	132545730	16830	16830	16830	16830	15
586	20231130	103300	132293280	16890	16890	16890	16890	6
587	20231130	103200	132191940	16910	16910	16910	16910	0
588	20231130	103100	132191940	16910	16910	16910	16910	0
589	20231130	103000	132191940	16910	16910	16910	16910	0
590	20231130	102900	132191940	16910	16910	16910	16910	0
591	20231130	102800	132191940	16910	16910	16910	16910	0
592	20231130	102700	132191940	16910	16910	16910	16910	0
593	20231130	102600	132191940	16910	16910	16910	16910	0
594	20231130	102500	132191940	16910	16910	16910	16910	0
595	20231130	102400	132191940	16910	16910	16910	16910	806
596	20231130	102300	118562480	16920	16920	16920	16920	0
597	20231130	102200	118562480	16920	16920	16920	16920	0
598	20231130	102100	118562480	16920	16900	16920	16900	100
599	20231130	102000	116871000	16920	16920	16920	16920	0
600	20231130	101900	116871000	16920	16920	16920	16920	0
601	20231130	101800	116871000	16920	16920	16920	16920	0
602	20231130	101700	116871000	16920	16920	16920	16920	0
603	20231130	101600	116871000	16920	16920	16920	16920	0
604	20231130	101500	116871000	16920	16920	16920	16920	0
605	20231130	101400	116871000	16920	16920	16920	16920	0
606	20231130	101300	116871000	16920	16860	16920	16860	30
607	20231130	101200	116363910	16820	16820	16820	16820	3
608	20231130	101100	116313450	16860	16860	16860	16860	0
609	20231130	101000	116313450	16860	16860	16860	16860	102
610	20231130	100900	114593730	16860	16860	16870	16860	95
611	20231130	100800	112991830	16860	16860	16860	16860	10
612	20231130	100700	112823230	16860	16870	16870	16860	16
613	20231130	100600	112553410	16860	16860	16860	16860	127
614	20231130	100500	110412190	16860	16860	16860	16860	176
615	20231130	100400	107444830	16860	16860	16860	16860	0
616	20231130	100300	107444830	16860	16860	16860	16860	5
617	20231130	100200	107360530	16860	16860	16860	16860	0
618	20231130	100100	107360530	16860	16840	16860	16840	131
619	20231130	100000	105152070	16860	16860	16860	16860	0
620	20231130	095900	105152070	16860	16860	16860	16860	30
621	20231130	095800	104646270	16850	16840	16850	16840	787
622	20231130	095700	91385520	16850	16850	16850	16850	12
623	20231130	095600	91183320	16860	16860	16860	16860	1
624	20231130	095500	91166460	16870	16870	16870	16870	0
625	20231130	095400	91166460	16870	16810	16870	16810	180
626	20231130	095300	88130040	16800	16800	16800	16800	183
627	20231130	095200	85055640	16770	16770	16770	16770	0
628	20231130	095100	85055640	16770	16770	16770	16770	46
629	20231130	095000	84284220	16860	16860	16860	16860	0
630	20231130	094900	84284220	16860	16860	16860	16860	50
631	20231130	094800	83441220	16900	16900	16900	16900	46
632	20231130	094700	82663820	16940	16790	16950	16770	1022
633	20231130	094600	65439750	16840	16750	16840	16750	11
634	20231130	094500	65254650	16750	16750	16750	16750	550
635	20231130	094400	56042150	16750	16750	16750	16750	0
636	20231130	094300	56042150	16750	16770	16770	16750	125
637	20231130	094200	53947940	16840	16840	16840	16840	0
638	20231130	094100	53947940	16840	16800	16840	16800	130
639	20231130	094000	51763760	16750	16750	16750	16750	0
640	20231130	093900	51763760	16750	16760	16760	16750	187
641	20231130	093800	48630510	16750	16750	16750	16750	187
642	20231130	093700	45498260	16750	16750	16750	16750	0
643	20231130	093600	45498260	16750	16750	16750	16750	1
644	20231130	093500	45481510	16650	16650	16650	16650	0
645	20231130	093400	45481510	16650	16680	16680	16650	334
646	20231130	093300	39918310	16830	16830	16830	16830	0
647	20231130	093200	39918310	16830	16830	16830	16830	1
648	20231130	093100	39901480	16690	16830	16850	16690	462
649	20231130	093000	32177760	16850	16850	16850	16850	0
650	20231130	092900	32177760	16850	16850	16850	16850	0
651	20231130	092800	32177760	16850	16850	16850	16850	0
652	20231130	092700	32177760	16850	16850	16850	16850	0
653	20231130	092600	32177760	16850	16850	16850	16850	15
654	20231130	092500	31925010	16850	16840	16850	16840	200
655	20231130	092400	28555050	16850	16710	16850	16710	418
656	20231130	092300	21563850	16710	16710	16710	16710	5
657	20231130	092200	21480300	16710	16710	16710	16710	6
658	20231130	092100	21380040	16700	16690	16700	16690	80
659	20231130	092000	20044560	16690	16690	16710	16690	7
660	20231130	091900	19927690	16670	16670	16670	16670	50
661	20231130	091800	19094190	16660	16680	16680	16660	101
662	20231130	091700	17411510	16680	16690	16690	16680	374
663	20231130	091600	11171840	16720	16720	16720	16720	1
664	20231130	091500	11155120	16720	16720	16720	16720	5
665	20231130	091400	11071520	16750	16750	16750	16750	11
666	20231130	091300	10887270	16850	16840	16850	16840	30
667	20231130	091200	10381820	16850	16850	16850	16850	3
668	20231130	091100	10331270	16800	16800	16800	16800	6
669	20231130	091000	10230470	16720	16720	16720	16720	0
670	20231130	090900	10230470	16720	16720	16720	16720	0
671	20231130	090800	10230470	16720	16720	16720	16720	0
672	20231130	090700	10230470	16720	16720	16720	16720	1
673	20231130	090600	10213750	16930	16720	16950	16720	93
674	20231130	090500	8654640	16720	16680	16720	16680	5
675	20231130	090400	8571160	16610	16620	16620	16610	169
676	20231130	090300	5763710	16610	16610	16610	16610	0
677	20231130	090200	5763710	16610	16610	16610	16610	315
678	20231130	090100	531560	16680	16630	16680	16630	11
679	20231130	090000	348380	16620	16580	16620	16580	21