KissMeData/094280/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195900	98460200	12450	12450	12450	12450	28
3	20231130	195800	98460200	12450	12450	12450	12450	0
4	20231130	195700	98460200	12450	12450	12450	12450	0
5	20231130	195600	98460200	12450	12450	12450	12450	0
6	20231130	195500	98460200	12450	12450	12450	12450	0
7	20231130	195400	98460200	12450	12450	12450	12450	0
8	20231130	195300	98460200	12450	12450	12450	12450	0
9	20231130	195200	98460200	12450	12450	12450	12450	0
10	20231130	195100	98460200	12450	12450	12450	12450	0
11	20231130	195000	98460200	12450	12450	12450	12450	0
12	20231130	194900	98460200	12450	12450	12450	12450	0
13	20231130	194800	98460200	12450	12450	12450	12450	0
14	20231130	194700	98460200	12450	12450	12450	12450	0
15	20231130	194600	98460200	12450	12450	12450	12450	0
16	20231130	194500	98460200	12450	12450	12450	12450	0
17	20231130	194400	98460200	12450	12450	12450	12450	0
18	20231130	194300	98460200	12450	12450	12450	12450	0
19	20231130	194200	98460200	12450	12450	12450	12450	0
20	20231130	194100	98460200	12450	12450	12450	12450	0
21	20231130	194000	98460200	12450	12450	12450	12450	0
22	20231130	193900	98460200	12450	12450	12450	12450	0
23	20231130	193800	98460200	12450	12450	12450	12450	0
24	20231130	193700	98460200	12450	12450	12450	12450	0
25	20231130	193600	98460200	12450	12450	12450	12450	0
26	20231130	193500	98460200	12450	12450	12450	12450	0
27	20231130	193400	98460200	12450	12450	12450	12450	0
28	20231130	193300	98460200	12450	12450	12450	12450	0
29	20231130	193200	98460200	12450	12450	12450	12450	0
30	20231130	193100	98460200	12450	12450	12450	12450	0
31	20231130	193000	98460200	12450	12450	12450	12450	0
32	20231130	192900	98460200	12450	12450	12450	12450	28
33	20231130	192800	98460200	12450	12450	12450	12450	0
34	20231130	192700	98460200	12450	12450	12450	12450	0
35	20231130	192600	98460200	12450	12450	12450	12450	0
36	20231130	192500	98460200	12450	12450	12450	12450	0
37	20231130	192400	98460200	12450	12450	12450	12450	0
38	20231130	192300	98460200	12450	12450	12450	12450	0
39	20231130	192200	98460200	12450	12450	12450	12450	0
40	20231130	192100	98460200	12450	12450	12450	12450	0
41	20231130	192000	98460200	12450	12450	12450	12450	0
42	20231130	191900	98460200	12450	12450	12450	12450	0
43	20231130	191800	98460200	12450	12450	12450	12450	0
44	20231130	191700	98460200	12450	12450	12450	12450	0
45	20231130	191600	98460200	12450	12450	12450	12450	0
46	20231130	191500	98460200	12450	12450	12450	12450	0
47	20231130	191400	98460200	12450	12450	12450	12450	0
48	20231130	191300	98460200	12450	12450	12450	12450	0
49	20231130	191200	98460200	12450	12450	12450	12450	0
50	20231130	191100	98460200	12450	12450	12450	12450	0
51	20231130	191000	98460200	12450	12450	12450	12450	0
52	20231130	190900	98460200	12450	12450	12450	12450	0
53	20231130	190800	98460200	12450	12450	12450	12450	0
54	20231130	190700	98460200	12450	12450	12450	12450	0
55	20231130	190600	98460200	12450	12450	12450	12450	0
56	20231130	190500	98460200	12450	12450	12450	12450	0
57	20231130	190400	98460200	12450	12450	12450	12450	0
58	20231130	190300	98460200	12450	12450	12450	12450	0
59	20231130	190200	98460200	12450	12450	12450	12450	0
60	20231130	190100	98460200	12450	12450	12450	12450	0
61	20231130	190000	98460200	12450	12450	12450	12450	0
62	20231130	185900	98460200	12450	12450	12450	12450	28
63	20231130	185800	98460200	12450	12450	12450	12450	0
64	20231130	185700	98460200	12450	12450	12450	12450	0
65	20231130	185600	98460200	12450	12450	12450	12450	0
66	20231130	185500	98460200	12450	12450	12450	12450	0
67	20231130	185400	98460200	12450	12450	12450	12450	0
68	20231130	185300	98460200	12450	12450	12450	12450	0
69	20231130	185200	98460200	12450	12450	12450	12450	0
70	20231130	185100	98460200	12450	12450	12450	12450	0
71	20231130	185000	98460200	12450	12450	12450	12450	0
72	20231130	184900	98460200	12450	12450	12450	12450	0
73	20231130	184800	98460200	12450	12450	12450	12450	0
74	20231130	184700	98460200	12450	12450	12450	12450	0
75	20231130	184600	98460200	12450	12450	12450	12450	0
76	20231130	184500	98460200	12450	12450	12450	12450	0
77	20231130	184400	98460200	12450	12450	12450	12450	0
78	20231130	184300	98460200	12450	12450	12450	12450	0
79	20231130	184200	98460200	12450	12450	12450	12450	0
80	20231130	184100	98460200	12450	12450	12450	12450	0
81	20231130	184000	98460200	12450	12450	12450	12450	0
82	20231130	183900	98460200	12450	12450	12450	12450	0
83	20231130	183800	98460200	12450	12450	12450	12450	0
84	20231130	183700	98460200	12450	12450	12450	12450	0
85	20231130	183600	98460200	12450	12450	12450	12450	0
86	20231130	183500	98460200	12450	12450	12450	12450	0
87	20231130	183400	98460200	12450	12450	12450	12450	0
88	20231130	183300	98460200	12450	12450	12450	12450	0
89	20231130	183200	98460200	12450	12450	12450	12450	0
90	20231130	183100	98460200	12450	12450	12450	12450	0
91	20231130	183000	98460200	12450	12450	12450	12450	0
92	20231130	182900	98460200	12450	12450	12450	12450	28
93	20231130	182800	98460200	12450	12450	12450	12450	0
94	20231130	182700	98460200	12450	12450	12450	12450	0
95	20231130	182600	98460200	12450	12450	12450	12450	0
96	20231130	182500	98460200	12450	12450	12450	12450	0
97	20231130	182400	98460200	12450	12450	12450	12450	0
98	20231130	182300	98460200	12450	12450	12450	12450	0
99	20231130	182200	98460200	12450	12450	12450	12450	0
100	20231130	182100	98460200	12450	12450	12450	12450	0
101	20231130	182000	98460200	12450	12450	12450	12450	0
102	20231130	181900	98460200	12450	12450	12450	12450	0
103	20231130	181800	98460200	12450	12450	12450	12450	0
104	20231130	181700	98460200	12450	12450	12450	12450	0
105	20231130	181600	98460200	12450	12450	12450	12450	0
106	20231130	181500	98460200	12450	12450	12450	12450	0
107	20231130	181400	98460200	12450	12450	12450	12450	0
108	20231130	181300	98460200	12450	12450	12450	12450	0
109	20231130	181200	98460200	12450	12450	12450	12450	0
110	20231130	181100	98460200	12450	12450	12450	12450	0
111	20231130	181000	98460200	12450	12450	12450	12450	0
112	20231130	180900	98460200	12450	12450	12450	12450	0
113	20231130	180800	98460200	12450	12450	12450	12450	0
114	20231130	180700	98460200	12450	12450	12450	12450	0
115	20231130	180600	98460200	12450	12450	12450	12450	0
116	20231130	180500	98460200	12450	12450	12450	12450	0
117	20231130	180400	98460200	12450	12450	12450	12450	0
118	20231130	180300	98460200	12450	12450	12450	12450	0
119	20231130	180200	98460200	12450	12450	12450	12450	0
120	20231130	180100	98460200	12450	12450	12450	12450	0
121	20231130	180000	98460200	12450	12450	12450	12450	0
122	20231130	175900	98460200	12450	12450	12450	12450	28
123	20231130	175800	98460200	12450	12450	12450	12450	0
124	20231130	175700	98460200	12450	12450	12450	12450	0
125	20231130	175600	98460200	12450	12450	12450	12450	0
126	20231130	175500	98460200	12450	12450	12450	12450	0
127	20231130	175400	98460200	12450	12450	12450	12450	0
128	20231130	175300	98460200	12450	12450	12450	12450	0
129	20231130	175200	98460200	12450	12450	12450	12450	0
130	20231130	175100	98460200	12450	12450	12450	12450	0
131	20231130	175000	98460200	12450	12450	12450	12450	0
132	20231130	174900	98460200	12450	12450	12450	12450	0
133	20231130	174800	98460200	12450	12450	12450	12450	0
134	20231130	174700	98460200	12450	12450	12450	12450	0
135	20231130	174600	98460200	12450	12450	12450	12450	0
136	20231130	174500	98460200	12450	12450	12450	12450	0
137	20231130	174400	98460200	12450	12450	12450	12450	0
138	20231130	174300	98460200	12450	12450	12450	12450	0
139	20231130	174200	98460200	12450	12450	12450	12450	0
140	20231130	174100	98460200	12450	12450	12450	12450	0
141	20231130	174000	98460200	12450	12450	12450	12450	0
142	20231130	173900	98460200	12450	12450	12450	12450	0
143	20231130	173800	98460200	12450	12450	12450	12450	0
144	20231130	173700	98460200	12450	12450	12450	12450	0
145	20231130	173600	98460200	12450	12450	12450	12450	0
146	20231130	173500	98460200	12450	12450	12450	12450	0
147	20231130	173400	98460200	12450	12450	12450	12450	0
148	20231130	173300	98460200	12450	12450	12450	12450	0
149	20231130	173200	98460200	12450	12450	12450	12450	0
150	20231130	173100	98460200	12450	12450	12450	12450	0
151	20231130	173000	98460200	12450	12450	12450	12450	0
152	20231130	172900	98460200	12450	12450	12450	12450	28
153	20231130	172800	98460200	12450	12450	12450	12450	0
154	20231130	172700	98460200	12450	12450	12450	12450	0
155	20231130	172600	98460200	12450	12450	12450	12450	0
156	20231130	172500	98460200	12450	12450	12450	12450	0
157	20231130	172400	98460200	12450	12450	12450	12450	0
158	20231130	172300	98460200	12450	12450	12450	12450	0
159	20231130	172200	98460200	12450	12450	12450	12450	0
160	20231130	172100	98460200	12450	12450	12450	12450	0
161	20231130	172000	98460200	12450	12450	12450	12450	0
162	20231130	171900	98460200	12450	12450	12450	12450	0
163	20231130	171800	98460200	12450	12450	12450	12450	0
164	20231130	171700	98460200	12450	12450	12450	12450	0
165	20231130	171600	98460200	12450	12450	12450	12450	0
166	20231130	171500	98460200	12450	12450	12450	12450	0
167	20231130	171400	98460200	12450	12450	12450	12450	0
168	20231130	171300	98460200	12450	12450	12450	12450	0
169	20231130	171200	98460200	12450	12450	12450	12450	0
170	20231130	171100	98460200	12450	12450	12450	12450	0
171	20231130	171000	98460200	12450	12450	12450	12450	0
172	20231130	170900	98460200	12450	12450	12450	12450	0
173	20231130	170800	98460200	12450	12450	12450	12450	0
174	20231130	170700	98460200	12450	12450	12450	12450	0
175	20231130	170600	98460200	12450	12450	12450	12450	0
176	20231130	170500	98460200	12450	12450	12450	12450	0
177	20231130	170400	98460200	12450	12450	12450	12450	0
178	20231130	170300	98460200	12450	12450	12450	12450	0
179	20231130	170200	98460200	12450	12450	12450	12450	0
180	20231130	170100	98460200	12450	12450	12450	12450	0
181	20231130	170000	98460200	12450	12450	12450	12450	0
182	20231130	165900	98460200	12450	12450	12450	12450	28
183	20231130	165800	98460200	12450	12450	12450	12450	0
184	20231130	165700	98460200	12450	12450	12450	12450	0
185	20231130	165600	98460200	12450	12450	12450	12450	0
186	20231130	165500	98460200	12450	12450	12450	12450	0
187	20231130	165400	98460200	12450	12450	12450	12450	0
188	20231130	165300	98460200	12450	12450	12450	12450	0
189	20231130	165200	98460200	12450	12450	12450	12450	0
190	20231130	165100	98460200	12450	12450	12450	12450	0
191	20231130	165000	98460200	12450	12450	12450	12450	0
192	20231130	164900	98460200	12450	12450	12450	12450	0
193	20231130	164800	98460200	12450	12450	12450	12450	0
194	20231130	164700	98460200	12450	12450	12450	12450	0
195	20231130	164600	98460200	12450	12450	12450	12450	0
196	20231130	164500	98460200	12450	12450	12450	12450	0
197	20231130	164400	98460200	12450	12450	12450	12450	0
198	20231130	164300	98460200	12450	12450	12450	12450	0
199	20231130	164200	98460200	12450	12450	12450	12450	0
200	20231130	164100	98460200	12450	12450	12450	12450	0
201	20231130	164000	98460200	12450	12450	12450	12450	0
202	20231130	163900	98460200	12450	12450	12450	12450	0
203	20231130	163800	98460200	12450	12450	12450	12450	0
204	20231130	163700	98460200	12450	12450	12450	12450	0
205	20231130	163600	98460200	12450	12450	12450	12450	0
206	20231130	163500	98460200	12450	12450	12450	12450	0
207	20231130	163400	98460200	12450	12450	12450	12450	0
208	20231130	163300	98460200	12450	12450	12450	12450	0
209	20231130	163200	98460200	12450	12450	12450	12450	0
210	20231130	163100	98460200	12450	12450	12450	12450	0
211	20231130	163000	98460200	12450	12450	12450	12450	0
212	20231130	162900	98460200	12450	12450	12450	12450	28
213	20231130	162800	98460200	12450	12450	12450	12450	0
214	20231130	162700	98460200	12450	12450	12450	12450	0
215	20231130	162600	98460200	12450	12450	12450	12450	0
216	20231130	162500	98460200	12450	12450	12450	12450	0
217	20231130	162400	98460200	12450	12450	12450	12450	0
218	20231130	162300	98460200	12450	12450	12450	12450	0
219	20231130	162200	98460200	12450	12450	12450	12450	0
220	20231130	162100	98460200	12450	12450	12450	12450	0
221	20231130	162000	98460200	12450	12450	12450	12450	0
222	20231130	161900	98460200	12450	12450	12450	12450	0
223	20231130	161800	98460200	12450	12450	12450	12450	0
224	20231130	161700	98460200	12450	12450	12450	12450	0
225	20231130	161600	98460200	12450	12450	12450	12450	0
226	20231130	161500	98460200	12450	12450	12450	12450	0
227	20231130	161400	98460200	12450	12450	12450	12450	0
228	20231130	161300	98460200	12450	12450	12450	12450	0
229	20231130	161200	98460200	12450	12450	12450	12450	0
230	20231130	161100	98460200	12450	12450	12450	12450	0
231	20231130	161000	98460200	12450	12450	12450	12450	0
232	20231130	160900	98460200	12450	12450	12450	12450	0
233	20231130	160800	98460200	12450	12450	12450	12450	0
234	20231130	160700	98460200	12450	12450	12450	12450	0
235	20231130	160600	98460200	12450	12450	12450	12450	0
236	20231130	160500	98460200	12450	12450	12450	12450	0
237	20231130	160400	98460200	12450	12450	12450	12450	0
238	20231130	160300	98460200	12450	12450	12450	12450	0
239	20231130	160200	98460200	12450	12450	12450	12450	0
240	20231130	160100	98460200	12450	12450	12450	12450	0
241	20231130	160000	98460200	12450	12450	12450	12450	0
242	20231130	155900	98460200	12450	12450	12450	12450	28
243	20231130	155800	98460200	12450	12450	12450	12450	0
244	20231130	155700	98460200	12450	12450	12450	12450	0
245	20231130	155600	98460200	12450	12450	12450	12450	0
246	20231130	155500	98460200	12450	12450	12450	12450	0
247	20231130	155400	98460200	12450	12450	12450	12450	0
248	20231130	155300	98460200	12450	12450	12450	12450	0
249	20231130	155200	98460200	12450	12450	12450	12450	0
250	20231130	155100	98460200	12450	12450	12450	12450	0
251	20231130	155000	98460200	12450	12450	12450	12450	0
252	20231130	154900	98460200	12450	12450	12450	12450	0
253	20231130	154800	98460200	12450	12450	12450	12450	0
254	20231130	154700	98460200	12450	12450	12450	12450	0
255	20231130	154600	98460200	12450	12450	12450	12450	0
256	20231130	154500	98460200	12450	12450	12450	12450	0
257	20231130	154400	98460200	12450	12450	12450	12450	0
258	20231130	154300	98460200	12450	12450	12450	12450	0
259	20231130	154200	98460200	12450	12450	12450	12450	0
260	20231130	154100	98460200	12450	12450	12450	12450	0
261	20231130	154000	98460200	12450	12450	12450	12450	0
262	20231130	153900	98460200	12450	12450	12450	12450	0
263	20231130	153800	98460200	12450	12450	12450	12450	0
264	20231130	153700	98460200	12450	12450	12450	12450	0
265	20231130	153600	98460200	12450	12450	12450	12450	0
266	20231130	153500	98460200	12450	12450	12450	12450	0
267	20231130	153400	98460200	12450	12450	12450	12450	0
268	20231130	153300	98460200	12450	12450	12450	12450	0
269	20231130	153200	98460200	12450	12450	12450	12450	0
270	20231130	153100	98460200	12450	12450	12450	12450	0
271	20231130	153000	98460200	12450	12450	12450	12450	28
272	20231130	152900	98111600	12450	12450	12450	12450	0
273	20231130	152800	98111600	12450	12450	12450	12450	0
274	20231130	152700	98111600	12450	12450	12450	12450	0
275	20231130	152600	98111600	12450	12450	12450	12450	0
276	20231130	152500	98111600	12450	12450	12450	12450	0
277	20231130	152400	98111600	12450	12450	12450	12450	0
278	20231130	152300	98111600	12450	12450	12450	12450	0
279	20231130	152200	98111600	12450	12450	12450	12450	0
280	20231130	152100	98111600	12450	12450	12450	12450	0
281	20231130	152000	98111600	12450	12450	12450	12450	0
282	20231130	151900	98111600	12450	12450	12450	12450	0
283	20231130	151800	98111600	12450	12450	12450	12450	6
284	20231130	151700	98036900	12470	12470	12470	12470	0
285	20231130	151600	98036900	12470	12470	12470	12470	0
286	20231130	151500	98036900	12470	12470	12470	12470	0
287	20231130	151400	98036900	12470	12470	12470	12470	1
288	20231130	151300	98024430	12450	12450	12450	12450	0
289	20231130	151200	98024430	12450	12450	12450	12450	0
290	20231130	151100	98024430	12450	12450	12450	12450	0
291	20231130	151000	98024430	12450	12450	12450	12450	3
292	20231130	150900	97987080	12460	12460	12460	12460	2
293	20231130	150800	97962160	12460	12460	12460	12460	1
294	20231130	150700	97949700	12460	12450	12460	12450	2
295	20231130	150600	97924790	12450	12450	12450	12450	0
296	20231130	150500	97924790	12450	12450	12450	12450	0
297	20231130	150400	97924790	12450	12450	12450	12450	0
298	20231130	150300	97924790	12450	12450	12450	12450	0
299	20231130	150200	97924790	12450	12450	12450	12450	0
300	20231130	150100	97924790	12450	12450	12450	12450	1
301	20231130	150000	97912340	12470	12470	12470	12470	1
302	20231130	145900	97899870	12460	12460	12460	12460	1
303	20231130	145800	97887410	12460	12460	12460	12460	0
304	20231130	145700	97887410	12460	12460	12460	12460	0
305	20231130	145600	97887410	12460	12450	12460	12450	2
306	20231130	145500	97862500	12440	12440	12440	12440	0
307	20231130	145400	97862500	12440	12430	12440	12430	3
308	20231130	145300	97825200	12420	12440	12440	12420	500
309	20231130	145200	91611060	12440	12450	12450	12440	2
310	20231130	145100	91586170	12440	12440	12440	12440	0
311	20231130	145000	91586170	12440	12440	12440	12440	159
312	20231130	144900	89608210	12450	12450	12450	12450	341
313	20231130	144800	85362760	12460	12460	12460	12460	0
314	20231130	144700	85362760	12460	12460	12460	12460	136
315	20231130	144600	83668200	12450	12450	12450	12450	0
316	20231130	144500	83668200	12450	12450	12450	12450	0
317	20231130	144400	83668200	12450	12450	12450	12450	8
318	20231130	144300	83568600	12460	12460	12460	12460	8
319	20231130	144200	83468920	12450	12450	12450	12450	8
320	20231130	144100	83369320	12460	12460	12460	12460	0
321	20231130	144000	83369320	12460	12460	12460	12460	8
322	20231130	143900	83269640	12450	12450	12450	12450	0
323	20231130	143800	83269640	12450	12450	12450	12450	0
324	20231130	143700	83269640	12450	12450	12450	12450	0
325	20231130	143600	83269640	12450	12450	12450	12450	0
326	20231130	143500	83269640	12450	12450	12450	12450	0
327	20231130	143400	83269640	12450	12450	12450	12450	450
328	20231130	143300	77667140	12460	12460	12460	12460	0
329	20231130	143200	77667140	12460	12460	12460	12460	0
330	20231130	143100	77667140	12460	12460	12460	12460	30
331	20231130	143000	77293340	12460	12460	12460	12460	0
332	20231130	142900	77293340	12460	12460	12460	12460	0
333	20231130	142800	77293340	12460	12460	12460	12460	0
334	20231130	142700	77293340	12460	12460	12460	12460	0
335	20231130	142600	77293340	12460	12460	12460	12460	0
336	20231130	142500	77293340	12460	12460	12460	12460	0
337	20231130	142400	77293340	12460	12460	12460	12460	0
338	20231130	142300	77293340	12460	12460	12460	12460	0
339	20231130	142200	77293340	12460	12460	12460	12460	0
340	20231130	142100	77293340	12460	12460	12460	12460	0
341	20231130	142000	77293340	12460	12460	12460	12460	0
342	20231130	141900	77293340	12460	12460	12460	12460	0
343	20231130	141800	77293340	12460	12460	12460	12460	0
344	20231130	141700	77293340	12460	12460	12460	12460	0
345	20231130	141600	77293340	12460	12460	12460	12460	0
346	20231130	141500	77293340	12460	12460	12460	12460	0
347	20231130	141400	77293340	12460	12460	12460	12460	0
348	20231130	141300	77293340	12460	12460	12460	12460	119
349	20231130	141200	75810600	12430	12430	12430	12430	0
350	20231130	141100	75810600	12430	12430	12430	12430	0
351	20231130	141000	75810600	12430	12430	12430	12430	0
352	20231130	140900	75810600	12430	12430	12430	12430	0
353	20231130	140800	75810600	12430	12430	12430	12430	0
354	20231130	140700	75810600	12430	12430	12430	12430	0
355	20231130	140600	75810600	12430	12430	12430	12430	0
356	20231130	140500	75810600	12430	12430	12430	12430	7
357	20231130	140400	75723590	12440	12470	12470	12440	110
358	20231130	140300	74352820	12460	12460	12460	12460	17
359	20231130	140200	74141000	12460	12460	12460	12460	0
360	20231130	140100	74141000	12460	12460	12460	12460	0
361	20231130	140000	74141000	12460	12460	12460	12460	0
362	20231130	135900	74141000	12460	12460	12460	12460	5
363	20231130	135800	74078700	12470	12470	12470	12470	0
364	20231130	135700	74078700	12470	12470	12470	12470	16
365	20231130	135600	73879180	12470	12470	12470	12470	0
366	20231130	135500	73879180	12470	12470	12470	12470	0
367	20231130	135400	73879180	12470	12470	12470	12470	0
368	20231130	135300	73879180	12470	12470	12470	12470	0
369	20231130	135200	73879180	12470	12470	12470	12470	0
370	20231130	135100	73879180	12470	12470	12470	12470	0
371	20231130	135000	73879180	12470	12470	12470	12470	0
372	20231130	134900	73879180	12470	12470	12470	12470	0
373	20231130	134800	73879180	12470	12470	12470	12470	0
374	20231130	134700	73879180	12470	12470	12470	12470	10
375	20231130	134600	73754480	12470	12470	12470	12470	0
376	20231130	134500	73754480	12470	12470	12470	12470	11
377	20231130	134400	73617310	12470	12470	12470	12470	0
378	20231130	134300	73617310	12470	12470	12470	12470	0
379	20231130	134200	73617310	12470	12470	12470	12470	0
380	20231130	134100	73617310	12470	12470	12470	12470	0
381	20231130	134000	73617310	12470	12470	12470	12470	0
382	20231130	133900	73617310	12470	12470	12470	12470	0
383	20231130	133800	73617310	12470	12470	12470	12470	0
384	20231130	133700	73617310	12470	12470	12470	12470	0
385	20231130	133600	73617310	12470	12470	12470	12470	0
386	20231130	133500	73617310	12470	12470	12470	12470	0
387	20231130	133400	73617310	12470	12470	12470	12470	0
388	20231130	133300	73617310	12470	12470	12470	12470	0
389	20231130	133200	73617310	12470	12470	12470	12470	0
390	20231130	133100	73617310	12470	12470	12470	12470	20
391	20231130	133000	73367910	12500	12500	12500	12500	0
392	20231130	132900	73367910	12500	12500	12500	12500	0
393	20231130	132800	73367910	12500	12500	12500	12500	0
394	20231130	132700	73367910	12500	12460	12500	12460	3
395	20231130	132600	73330480	12460	12460	12460	12460	0
396	20231130	132500	73330480	12460	12460	12460	12460	0
397	20231130	132400	73330480	12460	12460	12460	12460	0
398	20231130	132300	73330480	12460	12460	12460	12460	0
399	20231130	132200	73330480	12460	12460	12460	12460	0
400	20231130	132100	73330480	12460	12460	12460	12460	0
401	20231130	132000	73330480	12460	12460	12460	12460	1
402	20231130	131900	73318020	12460	12450	12460	12450	150
403	20231130	131800	71450420	12430	12430	12430	12430	21
404	20231130	131700	71189390	12420	12420	12420	12420	0
405	20231130	131600	71189390	12420	12420	12420	12420	0
406	20231130	131500	71189390	12420	12420	12420	12420	0
407	20231130	131400	71189390	12420	12420	12420	12420	0
408	20231130	131300	71189390	12420	12420	12420	12420	0
409	20231130	131200	71189390	12420	12420	12420	12420	0
410	20231130	131100	71189390	12420	12420	12420	12420	0
411	20231130	131000	71189390	12420	12420	12420	12420	0
412	20231130	130900	71189390	12420	12420	12420	12420	0
413	20231130	130800	71189390	12420	12420	12420	12420	0
414	20231130	130700	71189390	12420	12420	12420	12420	0
415	20231130	130600	71189390	12420	12420	12420	12420	0
416	20231130	130500	71189390	12420	12420	12420	12420	0
417	20231130	130400	71189390	12420	12420	12420	12420	0
418	20231130	130300	71189390	12420	12420	12420	12420	0
419	20231130	130200	71189390	12420	12420	12420	12420	0
420	20231130	130100	71189390	12420	12420	12420	12420	8
421	20231130	130000	71090030	12420	12420	12420	12420	0
422	20231130	125900	71090030	12420	12430	12430	12420	500
423	20231130	125800	64879380	12420	12420	12420	12420	0
424	20231130	125700	64879380	12420	12420	12420	12420	0
425	20231130	125600	64879380	12420	12420	12420	12420	0
426	20231130	125500	64879380	12420	12420	12420	12420	0
427	20231130	125400	64879380	12420	12420	12420	12420	0
428	20231130	125300	64879380	12420	12420	12420	12420	0
429	20231130	125200	64879380	12420	12420	12420	12420	0
430	20231130	125100	64879380	12420	12420	12420	12420	0
431	20231130	125000	64879380	12420	12420	12420	12420	0
432	20231130	124900	64879380	12420	12420	12420	12420	0
433	20231130	124800	64879380	12420	12420	12420	12420	0
434	20231130	124700	64879380	12420	12420	12420	12420	0
435	20231130	124600	64879380	12420	12420	12420	12420	0
436	20231130	124500	64879380	12420	12420	12420	12420	0
437	20231130	124400	64879380	12420	12420	12420	12420	0
438	20231130	124300	64879380	12420	12420	12420	12420	0
439	20231130	124200	64879380	12420	12420	12420	12420	0
440	20231130	124100	64879380	12420	12420	12420	12420	0
441	20231130	124000	64879380	12420	12420	12420	12420	0
442	20231130	123900	64879380	12420	12420	12420	12420	0
443	20231130	123800	64879380	12420	12420	12420	12420	0
444	20231130	123700	64879380	12420	12420	12420	12420	0
445	20231130	123600	64879380	12420	12420	12420	12420	0
446	20231130	123500	64879380	12420	12420	12420	12420	0
447	20231130	123400	64879380	12420	12420	12420	12420	0
448	20231130	123300	64879380	12420	12420	12420	12420	90
449	20231130	123200	63761580	12420	12420	12420	12420	0
450	20231130	123100	63761580	12420	12420	12420	12420	0
451	20231130	123000	63761580	12420	12420	12420	12420	0
452	20231130	122900	63761580	12420	12450	12450	12420	156
453	20231130	122800	61819470	12430	12450	12450	12430	406
454	20231130	122700	56771590	12480	12480	12480	12480	0
455	20231130	122600	56771590	12480	12480	12480	12480	0
456	20231130	122500	56771590	12480	12480	12480	12480	0
457	20231130	122400	56771590	12480	12480	12480	12480	0
458	20231130	122300	56771590	12480	12480	12480	12480	0
459	20231130	122200	56771590	12480	12480	12480	12480	0
460	20231130	122100	56771590	12480	12480	12480	12480	1
461	20231130	122000	56759110	12470	12470	12470	12470	0
462	20231130	121900	56759110	12470	12470	12470	12470	0
463	20231130	121800	56759110	12470	12470	12470	12470	0
464	20231130	121700	56759110	12470	12470	12470	12470	0
465	20231130	121600	56759110	12470	12470	12470	12470	0
466	20231130	121500	56759110	12470	12500	12500	12470	160
467	20231130	121400	54763800	12500	12500	12500	12500	0
468	20231130	121300	54763800	12500	12500	12500	12500	0
469	20231130	121200	54763800	12500	12470	12500	12470	19
470	20231130	121100	54526750	12470	12470	12470	12470	0
471	20231130	121000	54526750	12470	12470	12470	12470	0
472	20231130	120900	54526750	12470	12470	12470	12470	0
473	20231130	120800	54526750	12470	12470	12470	12470	0
474	20231130	120700	54526750	12470	12470	12470	12470	5
475	20231130	120600	54464400	12450	12450	12450	12450	0
476	20231130	120500	54464400	12450	12450	12450	12450	0
477	20231130	120400	54464400	12450	12450	12450	12450	0
478	20231130	120300	54464400	12450	12450	12450	12450	0
479	20231130	120200	54464400	12450	12450	12450	12450	0
480	20231130	120100	54464400	12450	12450	12450	12450	0
481	20231130	120000	54464400	12450	12450	12450	12450	0
482	20231130	115900	54464400	12450	12450	12450	12450	0
483	20231130	115800	54464400	12450	12450	12450	12450	0
484	20231130	115700	54464400	12450	12450	12450	12450	0
485	20231130	115600	54464400	12450	12450	12450	12450	0
486	20231130	115500	54464400	12450	12450	12450	12450	0
487	20231130	115400	54464400	12450	12450	12450	12450	0
488	20231130	115300	54464400	12450	12450	12450	12450	0
489	20231130	115200	54464400	12450	12450	12450	12450	190
490	20231130	115100	52098900	12450	12450	12450	12450	0
491	20231130	115000	52098900	12450	12450	12450	12450	0
492	20231130	114900	52098900	12450	12450	12450	12450	0
493	20231130	114800	52098900	12450	12450	12450	12450	0
494	20231130	114700	52098900	12450	12450	12450	12450	0
495	20231130	114600	52098900	12450	12450	12450	12450	0
496	20231130	114500	52098900	12450	12450	12450	12450	0
497	20231130	114400	52098900	12450	12450	12450	12450	0
498	20231130	114300	52098900	12450	12450	12450	12450	0
499	20231130	114200	52098900	12450	12450	12450	12450	0
500	20231130	114100	52098900	12450	12450	12450	12450	20
501	20231130	114000	51849900	12450	12450	12450	12450	0
502	20231130	113900	51849900	12450	12460	12460	12450	20
503	20231130	113800	51600840	12450	12450	12450	12450	0
504	20231130	113700	51600840	12450	12450	12450	12450	0
505	20231130	113600	51600840	12450	12450	12450	12450	0
506	20231130	113500	51600840	12450	12450	12450	12450	0
507	20231130	113400	51600840	12450	12450	12450	12450	0
508	20231130	113300	51600840	12450	12450	12450	12450	0
509	20231130	113200	51600840	12450	12450	12450	12450	0
510	20231130	113100	51600840	12450	12450	12450	12450	0
511	20231130	113000	51600840	12450	12450	12450	12450	0
512	20231130	112900	51600840	12450	12450	12450	12450	0
513	20231130	112800	51600840	12450	12450	12450	12450	0
514	20231130	112700	51600840	12450	12450	12450	12450	5
515	20231130	112600	51538590	12450	12450	12450	12450	0
516	20231130	112500	51538590	12450	12450	12450	12450	1
517	20231130	112400	51526140	12450	12450	12500	12450	875
518	20231130	112300	40605290	12460	12460	12460	12460	0
519	20231130	112200	40605290	12460	12460	12460	12460	0
520	20231130	112100	40605290	12460	12460	12460	12460	0
521	20231130	112000	40605290	12460	12460	12460	12460	1
522	20231130	111900	40592830	12460	12460	12460	12460	0
523	20231130	111800	40592830	12460	12460	12460	12460	0
524	20231130	111700	40592830	12460	12460	12460	12460	0
525	20231130	111600	40592830	12460	12460	12460	12460	0
526	20231130	111500	40592830	12460	12460	12460	12460	0
527	20231130	111400	40592830	12460	12460	12460	12460	0
528	20231130	111300	40592830	12460	12460	12460	12460	0
529	20231130	111200	40592830	12460	12460	12460	12460	1
530	20231130	111100	40580370	12470	12470	12470	12470	0
531	20231130	111000	40580370	12470	12470	12470	12470	0
532	20231130	110900	40580370	12470	12470	12470	12470	0
533	20231130	110800	40580370	12470	12470	12470	12470	1
534	20231130	110700	40567900	12470	12470	12470	12470	0
535	20231130	110600	40567900	12470	12470	12470	12470	0
536	20231130	110500	40567900	12470	12470	12470	12470	0
537	20231130	110400	40567900	12470	12470	12470	12470	0
538	20231130	110300	40567900	12470	12470	12470	12470	0
539	20231130	110200	40567900	12470	12440	12470	12440	5
540	20231130	110100	40505640	12430	12440	12440	12430	66
541	20231130	110000	39685240	12440	12440	12440	12440	5
542	20231130	105900	39623040	12430	12430	12430	12430	0
543	20231130	105800	39623040	12430	12430	12430	12430	2
544	20231130	105700	39598180	12480	12460	12480	12460	1064
545	20231130	105600	26330370	12460	12460	12460	12460	10
546	20231130	105500	26205770	12460	12460	12460	12460	8
547	20231130	105400	26106090	12460	12460	12460	12460	0
548	20231130	105300	26106090	12460	12460	12460	12460	0
549	20231130	105200	26106090	12460	12460	12460	12460	20
550	20231130	105100	25856890	12460	12460	12460	12460	0
551	20231130	105000	25856890	12460	12460	12460	12460	0
552	20231130	104900	25856890	12460	12460	12460	12460	0
553	20231130	104800	25856890	12460	12460	12460	12460	0
554	20231130	104700	25856890	12460	12460	12460	12460	0
555	20231130	104600	25856890	12460	12460	12460	12460	0
556	20231130	104500	25856890	12460	12460	12460	12460	10
557	20231130	104400	25732290	12460	12460	12460	12460	1
558	20231130	104300	25719830	12410	12410	12410	12410	0
559	20231130	104200	25719830	12410	12410	12410	12410	184
560	20231130	104100	23436390	12420	12420	12420	12420	445
561	20231130	104000	17909490	12430	12440	12440	12430	251
562	20231130	103900	14789130	12440	12440	12440	12440	0
563	20231130	103800	14789130	12440	12440	12440	12440	0
564	20231130	103700	14789130	12440	12440	12440	12440	0
565	20231130	103600	14789130	12440	12440	12440	12440	0
566	20231130	103500	14789130	12440	12440	12440	12440	35
567	20231130	103400	14353730	12440	12450	12450	12440	20
568	20231130	103300	14104860	12440	12440	12440	12440	0
569	20231130	103200	14104860	12440	12440	12440	12440	0
570	20231130	103100	14104860	12440	12440	12440	12440	0
571	20231130	103000	14104860	12440	12440	12440	12440	0
572	20231130	102900	14104860	12440	12440	12440	12440	0
573	20231130	102800	14104860	12440	12450	12450	12440	18
574	20231130	102700	13880890	12460	12460	12460	12460	0
575	20231130	102600	13880890	12460	12460	12460	12460	0
576	20231130	102500	13880890	12460	12460	12460	12460	5
577	20231130	102400	13818590	12440	12440	12440	12440	0
578	20231130	102300	13818590	12440	12440	12440	12440	0
579	20231130	102200	13818590	12440	12440	12440	12440	0
580	20231130	102100	13818590	12440	12440	12440	12440	0
581	20231130	102000	13818590	12440	12440	12440	12440	0
582	20231130	101900	13818590	12440	12440	12440	12440	7
583	20231130	101800	13731510	12440	12440	12440	12440	0
584	20231130	101700	13731510	12440	12440	12440	12440	0
585	20231130	101600	13731510	12440	12440	12440	12440	0
586	20231130	101500	13731510	12440	12440	12440	12440	0
587	20231130	101400	13731510	12440	12440	12440	12440	0
588	20231130	101300	13731510	12440	12440	12440	12440	0
589	20231130	101200	13731510	12440	12440	12440	12440	0
590	20231130	101100	13731510	12440	12440	12440	12440	0
591	20231130	101000	13731510	12440	12440	12440	12440	0
592	20231130	100900	13731510	12440	12440	12440	12440	0
593	20231130	100800	13731510	12440	12440	12440	12440	0
594	20231130	100700	13731510	12440	12440	12440	12440	0
595	20231130	100600	13731510	12440	12440	12440	12440	23
596	20231130	100500	13445390	12440	12440	12440	12440	5
597	20231130	100400	13383190	12440	12440	12440	12440	4
598	20231130	100300	13333430	12440	12440	12440	12440	1
599	20231130	100200	13320990	12440	12440	12440	12440	1
600	20231130	100100	13308550	12440	12440	12440	12440	0
601	20231130	100000	13308550	12440	12440	12440	12440	2
602	20231130	095900	13283670	12440	12440	12440	12440	0
603	20231130	095800	13283670	12440	12440	12440	12440	10
604	20231130	095700	13159270	12440	12440	12440	12440	1
605	20231130	095600	13146830	12440	12450	12450	12440	121
606	20231130	095500	11641490	12450	12450	12450	12450	20
607	20231130	095400	11392490	12440	12440	12440	12440	0
608	20231130	095300	11392490	12440	12440	12440	12440	0
609	20231130	095200	11392490	12440	12440	12440	12440	0
610	20231130	095100	11392490	12440	12440	12440	12440	3
611	20231130	095000	11355170	12440	12440	12440	12440	114
612	20231130	094900	9937010	12450	12450	12450	12450	0
613	20231130	094800	9937010	12450	12450	12450	12450	38
614	20231130	094700	9463910	12450	12450	12450	12450	0
615	20231130	094600	9463910	12450	12450	12450	12450	0
616	20231130	094500	9463910	12450	12450	12450	12450	15
617	20231130	094400	9277160	12470	12470	12470	12470	0
618	20231130	094300	9277160	12470	12470	12470	12470	0
619	20231130	094200	9277160	12470	12470	12470	12470	0
620	20231130	094100	9277160	12470	12470	12470	12470	0
621	20231130	094000	9277160	12470	12470	12470	12470	0
622	20231130	093900	9277160	12470	12470	12470	12470	583
623	20231130	093800	2007150	12480	12480	12480	12480	0
624	20231130	093700	2007150	12480	12480	12480	12480	0
625	20231130	093600	2007150	12480	12480	12480	12480	0
626	20231130	093500	2007150	12480	12480	12480	12480	0
627	20231130	093400	2007150	12480	12480	12480	12480	3
628	20231130	093300	1969710	12480	12480	12480	12480	3
629	20231130	093200	1932270	12480	12480	12480	12480	0
630	20231130	093100	1932270	12480	12480	12480	12480	5
631	20231130	093000	1869870	12450	12450	12450	12450	4
632	20231130	092900	1820070	12450	12450	12450	12450	0
633	20231130	092800	1820070	12450	12450	12450	12450	0
634	20231130	092700	1820070	12450	12450	12450	12450	0
635	20231130	092600	1820070	12450	12450	12450	12450	20
636	20231130	092500	1571070	12480	12480	12480	12480	0
637	20231130	092400	1571070	12480	12480	12480	12480	0
638	20231130	092300	1571070	12480	12480	12480	12480	6
639	20231130	092200	1496190	12480	12480	12480	12480	0
640	20231130	092100	1496190	12480	12480	12480	12480	0
641	20231130	092000	1496190	12480	12480	12480	12480	0
642	20231130	091900	1496190	12480	12480	12480	12480	0
643	20231130	091800	1496190	12480	12480	12480	12480	0
644	20231130	091700	1496190	12480	12480	12480	12480	0
645	20231130	091600	1496190	12480	12480	12480	12480	1
646	20231130	091500	1483710	12490	12490	12490	12490	0
647	20231130	091400	1483710	12490	12490	12490	12490	0
648	20231130	091300	1483710	12490	12490	12490	12490	0
649	20231130	091200	1483710	12490	12490	12490	12490	0
650	20231130	091100	1483710	12490	12490	12490	12490	0
651	20231130	091000	1483710	12490	12490	12490	12490	0
652	20231130	090900	1483710	12490	12490	12490	12490	0
653	20231130	090800	1483710	12490	12490	12490	12490	1
654	20231130	090700	1471220	12490	12490	12490	12490	0
655	20231130	090600	1471220	12490	12490	12490	12490	0
656	20231130	090500	1471220	12490	12490	12490	12490	7
657	20231130	090400	1383790	12490	12460	12490	12450	43
658	20231130	090300	848210	12450	12450	12450	12450	1
659	20231130	090200	835760	12450	12450	12450	12450	20
660	20231130	090100	586760	12490	12480	12490	12480	45
661	20231130	090000	24980	12490	12490	12490	12490	2