KissMeData/143240/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201900	358848180	16690	16690	16690	16690	558
3	20231130	201800	358848180	16690	16690	16690	16690	0
4	20231130	201700	358848180	16690	16690	16690	16690	0
5	20231130	201600	358848180	16690	16690	16690	16690	0
6	20231130	201500	358848180	16690	16690	16690	16690	0
7	20231130	201400	358848180	16690	16690	16690	16690	0
8	20231130	201300	358848180	16690	16690	16690	16690	0
9	20231130	201200	358848180	16690	16690	16690	16690	0
10	20231130	201100	358848180	16690	16690	16690	16690	0
11	20231130	201000	358848180	16690	16690	16690	16690	0
12	20231130	200900	358848180	16690	16690	16690	16690	0
13	20231130	200800	358848180	16690	16690	16690	16690	0
14	20231130	200700	358848180	16690	16690	16690	16690	0
15	20231130	200600	358848180	16690	16690	16690	16690	0
16	20231130	200500	358848180	16690	16690	16690	16690	0
17	20231130	200400	358848180	16690	16690	16690	16690	0
18	20231130	200300	358848180	16690	16690	16690	16690	0
19	20231130	200200	358848180	16690	16690	16690	16690	0
20	20231130	200100	358848180	16690	16690	16690	16690	0
21	20231130	200000	358848180	16690	16690	16690	16690	0
22	20231130	195900	358848180	16690	16690	16690	16690	0
23	20231130	195800	358848180	16690	16690	16690	16690	0
24	20231130	195700	358848180	16690	16690	16690	16690	0
25	20231130	195600	358848180	16690	16690	16690	16690	0
26	20231130	195500	358848180	16690	16690	16690	16690	0
27	20231130	195400	358848180	16690	16690	16690	16690	0
28	20231130	195300	358848180	16690	16690	16690	16690	0
29	20231130	195200	358848180	16690	16690	16690	16690	0
30	20231130	195100	358848180	16690	16690	16690	16690	0
31	20231130	195000	358848180	16690	16690	16690	16690	0
32	20231130	194900	358848180	16690	16690	16690	16690	558
33	20231130	194800	358848180	16690	16690	16690	16690	0
34	20231130	194700	358848180	16690	16690	16690	16690	0
35	20231130	194600	358848180	16690	16690	16690	16690	0
36	20231130	194500	358848180	16690	16690	16690	16690	0
37	20231130	194400	358848180	16690	16690	16690	16690	0
38	20231130	194300	358848180	16690	16690	16690	16690	0
39	20231130	194200	358848180	16690	16690	16690	16690	0
40	20231130	194100	358848180	16690	16690	16690	16690	0
41	20231130	194000	358848180	16690	16690	16690	16690	0
42	20231130	193900	358848180	16690	16690	16690	16690	0
43	20231130	193800	358848180	16690	16690	16690	16690	0
44	20231130	193700	358848180	16690	16690	16690	16690	0
45	20231130	193600	358848180	16690	16690	16690	16690	0
46	20231130	193500	358848180	16690	16690	16690	16690	0
47	20231130	193400	358848180	16690	16690	16690	16690	0
48	20231130	193300	358848180	16690	16690	16690	16690	0
49	20231130	193200	358848180	16690	16690	16690	16690	0
50	20231130	193100	358848180	16690	16690	16690	16690	0
51	20231130	193000	358848180	16690	16690	16690	16690	0
52	20231130	192900	358848180	16690	16690	16690	16690	0
53	20231130	192800	358848180	16690	16690	16690	16690	0
54	20231130	192700	358848180	16690	16690	16690	16690	0
55	20231130	192600	358848180	16690	16690	16690	16690	0
56	20231130	192500	358848180	16690	16690	16690	16690	0
57	20231130	192400	358848180	16690	16690	16690	16690	0
58	20231130	192300	358848180	16690	16690	16690	16690	0
59	20231130	192200	358848180	16690	16690	16690	16690	0
60	20231130	192100	358848180	16690	16690	16690	16690	0
61	20231130	192000	358848180	16690	16690	16690	16690	0
62	20231130	191900	358848180	16690	16690	16690	16690	558
63	20231130	191800	358848180	16690	16690	16690	16690	0
64	20231130	191700	358848180	16690	16690	16690	16690	0
65	20231130	191600	358848180	16690	16690	16690	16690	0
66	20231130	191500	358848180	16690	16690	16690	16690	0
67	20231130	191400	358848180	16690	16690	16690	16690	0
68	20231130	191300	358848180	16690	16690	16690	16690	0
69	20231130	191200	358848180	16690	16690	16690	16690	0
70	20231130	191100	358848180	16690	16690	16690	16690	0
71	20231130	191000	358848180	16690	16690	16690	16690	0
72	20231130	190900	358848180	16690	16690	16690	16690	0
73	20231130	190800	358848180	16690	16690	16690	16690	0
74	20231130	190700	358848180	16690	16690	16690	16690	0
75	20231130	190600	358848180	16690	16690	16690	16690	0
76	20231130	190500	358848180	16690	16690	16690	16690	0
77	20231130	190400	358848180	16690	16690	16690	16690	0
78	20231130	190300	358848180	16690	16690	16690	16690	0
79	20231130	190200	358848180	16690	16690	16690	16690	0
80	20231130	190100	358848180	16690	16690	16690	16690	0
81	20231130	190000	358848180	16690	16690	16690	16690	0
82	20231130	185900	358848180	16690	16690	16690	16690	0
83	20231130	185800	358848180	16690	16690	16690	16690	0
84	20231130	185700	358848180	16690	16690	16690	16690	0
85	20231130	185600	358848180	16690	16690	16690	16690	0
86	20231130	185500	358848180	16690	16690	16690	16690	0
87	20231130	185400	358848180	16690	16690	16690	16690	0
88	20231130	185300	358848180	16690	16690	16690	16690	0
89	20231130	185200	358848180	16690	16690	16690	16690	0
90	20231130	185100	358848180	16690	16690	16690	16690	0
91	20231130	185000	358848180	16690	16690	16690	16690	0
92	20231130	184900	358848180	16690	16690	16690	16690	558
93	20231130	184800	358848180	16690	16690	16690	16690	0
94	20231130	184700	358848180	16690	16690	16690	16690	0
95	20231130	184600	358848180	16690	16690	16690	16690	0
96	20231130	184500	358848180	16690	16690	16690	16690	0
97	20231130	184400	358848180	16690	16690	16690	16690	0
98	20231130	184300	358848180	16690	16690	16690	16690	0
99	20231130	184200	358848180	16690	16690	16690	16690	0
100	20231130	184100	358848180	16690	16690	16690	16690	0
101	20231130	184000	358848180	16690	16690	16690	16690	0
102	20231130	183900	358848180	16690	16690	16690	16690	0
103	20231130	183800	358848180	16690	16690	16690	16690	0
104	20231130	183700	358848180	16690	16690	16690	16690	0
105	20231130	183600	358848180	16690	16690	16690	16690	0
106	20231130	183500	358848180	16690	16690	16690	16690	0
107	20231130	183400	358848180	16690	16690	16690	16690	0
108	20231130	183300	358848180	16690	16690	16690	16690	0
109	20231130	183200	358848180	16690	16690	16690	16690	0
110	20231130	183100	358848180	16690	16690	16690	16690	0
111	20231130	183000	358848180	16690	16690	16690	16690	0
112	20231130	182900	358848180	16690	16690	16690	16690	0
113	20231130	182800	358848180	16690	16690	16690	16690	0
114	20231130	182700	358848180	16690	16690	16690	16690	0
115	20231130	182600	358848180	16690	16690	16690	16690	0
116	20231130	182500	358848180	16690	16690	16690	16690	0
117	20231130	182400	358848180	16690	16690	16690	16690	0
118	20231130	182300	358848180	16690	16690	16690	16690	0
119	20231130	182200	358848180	16690	16690	16690	16690	0
120	20231130	182100	358848180	16690	16690	16690	16690	0
121	20231130	182000	358848180	16690	16690	16690	16690	0
122	20231130	181900	358848180	16690	16690	16690	16690	558
123	20231130	181800	358848180	16690	16690	16690	16690	0
124	20231130	181700	358848180	16690	16690	16690	16690	0
125	20231130	181600	358848180	16690	16690	16690	16690	0
126	20231130	181500	358848180	16690	16690	16690	16690	0
127	20231130	181400	358848180	16690	16690	16690	16690	0
128	20231130	181300	358848180	16690	16690	16690	16690	0
129	20231130	181200	358848180	16690	16690	16690	16690	0
130	20231130	181100	358848180	16690	16690	16690	16690	0
131	20231130	181000	358848180	16690	16690	16690	16690	0
132	20231130	180900	358848180	16690	16690	16690	16690	0
133	20231130	180800	358848180	16690	16690	16690	16690	0
134	20231130	180700	358848180	16690	16690	16690	16690	0
135	20231130	180600	358848180	16690	16690	16690	16690	0
136	20231130	180500	358848180	16690	16690	16690	16690	0
137	20231130	180400	358848180	16690	16690	16690	16690	0
138	20231130	180300	358848180	16690	16690	16690	16690	0
139	20231130	180200	358848180	16690	16690	16690	16690	0
140	20231130	180100	358848180	16690	16690	16690	16690	0
141	20231130	180000	358848180	16690	16690	16690	16690	0
142	20231130	175900	358848180	16690	16690	16690	16690	0
143	20231130	175800	358848180	16690	16690	16690	16690	0
144	20231130	175700	358848180	16690	16690	16690	16690	0
145	20231130	175600	358848180	16690	16690	16690	16690	0
146	20231130	175500	358848180	16690	16690	16690	16690	0
147	20231130	175400	358848180	16690	16690	16690	16690	0
148	20231130	175300	358848180	16690	16690	16690	16690	0
149	20231130	175200	358848180	16690	16690	16690	16690	0
150	20231130	175100	358848180	16690	16690	16690	16690	0
151	20231130	175000	358848180	16690	16690	16690	16690	0
152	20231130	174900	358848180	16690	16690	16690	16690	558
153	20231130	174800	358848180	16690	16690	16690	16690	0
154	20231130	174700	358848180	16690	16690	16690	16690	0
155	20231130	174600	358848180	16690	16690	16690	16690	0
156	20231130	174500	358848180	16690	16690	16690	16690	0
157	20231130	174400	358848180	16690	16690	16690	16690	0
158	20231130	174300	358848180	16690	16690	16690	16690	0
159	20231130	174200	358848180	16690	16690	16690	16690	0
160	20231130	174100	358848180	16690	16690	16690	16690	0
161	20231130	174000	358848180	16690	16690	16690	16690	0
162	20231130	173900	358848180	16690	16690	16690	16690	0
163	20231130	173800	358848180	16690	16690	16690	16690	0
164	20231130	173700	358848180	16690	16690	16690	16690	0
165	20231130	173600	358848180	16690	16690	16690	16690	0
166	20231130	173500	358848180	16690	16690	16690	16690	0
167	20231130	173400	358848180	16690	16690	16690	16690	0
168	20231130	173300	358848180	16690	16690	16690	16690	0
169	20231130	173200	358848180	16690	16690	16690	16690	0
170	20231130	173100	358848180	16690	16690	16690	16690	0
171	20231130	173000	358848180	16690	16690	16690	16690	0
172	20231130	172900	358848180	16690	16690	16690	16690	0
173	20231130	172800	358848180	16690	16690	16690	16690	0
174	20231130	172700	358848180	16690	16690	16690	16690	0
175	20231130	172600	358848180	16690	16690	16690	16690	0
176	20231130	172500	358848180	16690	16690	16690	16690	0
177	20231130	172400	358848180	16690	16690	16690	16690	0
178	20231130	172300	358848180	16690	16690	16690	16690	0
179	20231130	172200	358848180	16690	16690	16690	16690	0
180	20231130	172100	358848180	16690	16690	16690	16690	0
181	20231130	172000	358848180	16690	16690	16690	16690	0
182	20231130	171900	358848180	16690	16690	16690	16690	558
183	20231130	171800	358848180	16690	16690	16690	16690	0
184	20231130	171700	358848180	16690	16690	16690	16690	0
185	20231130	171600	358848180	16690	16690	16690	16690	0
186	20231130	171500	358848180	16690	16690	16690	16690	0
187	20231130	171400	358848180	16690	16690	16690	16690	0
188	20231130	171300	358848180	16690	16690	16690	16690	0
189	20231130	171200	358848180	16690	16690	16690	16690	0
190	20231130	171100	358848180	16690	16690	16690	16690	0
191	20231130	171000	358848180	16690	16690	16690	16690	0
192	20231130	170900	358848180	16690	16690	16690	16690	0
193	20231130	170800	358848180	16690	16690	16690	16690	0
194	20231130	170700	358848180	16690	16690	16690	16690	0
195	20231130	170600	358848180	16690	16690	16690	16690	0
196	20231130	170500	358848180	16690	16690	16690	16690	0
197	20231130	170400	358848180	16690	16690	16690	16690	0
198	20231130	170300	358848180	16690	16690	16690	16690	0
199	20231130	170200	358848180	16690	16690	16690	16690	0
200	20231130	170100	358848180	16690	16690	16690	16690	0
201	20231130	170000	358848180	16690	16690	16690	16690	0
202	20231130	165900	358848180	16690	16690	16690	16690	0
203	20231130	165800	358848180	16690	16690	16690	16690	0
204	20231130	165700	358848180	16690	16690	16690	16690	0
205	20231130	165600	358848180	16690	16690	16690	16690	0
206	20231130	165500	358848180	16690	16690	16690	16690	0
207	20231130	165400	358848180	16690	16690	16690	16690	0
208	20231130	165300	358848180	16690	16690	16690	16690	0
209	20231130	165200	358848180	16690	16690	16690	16690	0
210	20231130	165100	358848180	16690	16690	16690	16690	0
211	20231130	165000	358848180	16690	16690	16690	16690	0
212	20231130	164900	358848180	16690	16690	16690	16690	558
213	20231130	164800	358848180	16690	16690	16690	16690	0
214	20231130	164700	358848180	16690	16690	16690	16690	0
215	20231130	164600	358848180	16690	16690	16690	16690	0
216	20231130	164500	358848180	16690	16690	16690	16690	0
217	20231130	164400	358848180	16690	16690	16690	16690	0
218	20231130	164300	358848180	16690	16690	16690	16690	0
219	20231130	164200	358848180	16690	16690	16690	16690	0
220	20231130	164100	358848180	16690	16690	16690	16690	0
221	20231130	164000	358848180	16690	16690	16690	16690	0
222	20231130	163900	358848180	16690	16690	16690	16690	0
223	20231130	163800	358848180	16690	16690	16690	16690	0
224	20231130	163700	358848180	16690	16690	16690	16690	0
225	20231130	163600	358848180	16690	16690	16690	16690	0
226	20231130	163500	358848180	16690	16690	16690	16690	0
227	20231130	163400	358848180	16690	16690	16690	16690	0
228	20231130	163300	358848180	16690	16690	16690	16690	0
229	20231130	163200	358848180	16690	16690	16690	16690	0
230	20231130	163100	358848180	16690	16690	16690	16690	0
231	20231130	163000	358848180	16690	16690	16690	16690	0
232	20231130	162900	358848180	16690	16690	16690	16690	0
233	20231130	162800	358848180	16690	16690	16690	16690	0
234	20231130	162700	358848180	16690	16690	16690	16690	0
235	20231130	162600	358848180	16690	16690	16690	16690	0
236	20231130	162500	358848180	16690	16690	16690	16690	0
237	20231130	162400	358848180	16690	16690	16690	16690	0
238	20231130	162300	358848180	16690	16690	16690	16690	0
239	20231130	162200	358848180	16690	16690	16690	16690	0
240	20231130	162100	358848180	16690	16690	16690	16690	0
241	20231130	162000	358848180	16690	16690	16690	16690	0
242	20231130	161900	358848180	16690	16690	16690	16690	558
243	20231130	161800	358848180	16690	16690	16690	16690	0
244	20231130	161700	358848180	16690	16690	16690	16690	0
245	20231130	161600	358848180	16690	16690	16690	16690	0
246	20231130	161500	358848180	16690	16690	16690	16690	0
247	20231130	161400	358848180	16690	16690	16690	16690	0
248	20231130	161300	358848180	16690	16690	16690	16690	0
249	20231130	161200	358848180	16690	16690	16690	16690	0
250	20231130	161100	358848180	16690	16690	16690	16690	0
251	20231130	161000	358848180	16690	16690	16690	16690	0
252	20231130	160900	358848180	16690	16690	16690	16690	0
253	20231130	160800	358848180	16690	16690	16690	16690	0
254	20231130	160700	358848180	16690	16690	16690	16690	0
255	20231130	160600	358848180	16690	16690	16690	16690	0
256	20231130	160500	358848180	16690	16690	16690	16690	0
257	20231130	160400	358848180	16690	16690	16690	16690	0
258	20231130	160300	358848180	16690	16690	16690	16690	0
259	20231130	160200	358848180	16690	16690	16690	16690	0
260	20231130	160100	358848180	16690	16690	16690	16690	0
261	20231130	160000	358848180	16690	16690	16690	16690	0
262	20231130	155900	358848180	16690	16690	16690	16690	0
263	20231130	155800	358848180	16690	16690	16690	16690	0
264	20231130	155700	358848180	16690	16690	16690	16690	0
265	20231130	155600	358848180	16690	16690	16690	16690	0
266	20231130	155500	358848180	16690	16690	16690	16690	0
267	20231130	155400	358848180	16690	16690	16690	16690	0
268	20231130	155300	358848180	16690	16690	16690	16690	0
269	20231130	155200	358848180	16690	16690	16690	16690	0
270	20231130	155100	358848180	16690	16690	16690	16690	0
271	20231130	155000	358848180	16690	16690	16690	16690	0
272	20231130	154900	358848180	16690	16690	16690	16690	558
273	20231130	154800	358848180	16690	16690	16690	16690	0
274	20231130	154700	358848180	16690	16690	16690	16690	0
275	20231130	154600	358848180	16690	16690	16690	16690	0
276	20231130	154500	358848180	16690	16690	16690	16690	0
277	20231130	154400	358848180	16690	16690	16690	16690	0
278	20231130	154300	358848180	16690	16690	16690	16690	0
279	20231130	154200	358848180	16690	16690	16690	16690	0
280	20231130	154100	358848180	16690	16690	16690	16690	0
281	20231130	154000	358848180	16690	16690	16690	16690	0
282	20231130	153900	358848180	16690	16690	16690	16690	0
283	20231130	153800	358848180	16690	16690	16690	16690	0
284	20231130	153700	358848180	16690	16690	16690	16690	0
285	20231130	153600	358848180	16690	16690	16690	16690	0
286	20231130	153500	358848180	16690	16690	16690	16690	0
287	20231130	153400	358848180	16690	16690	16690	16690	0
288	20231130	153300	358848180	16690	16690	16690	16690	0
289	20231130	153200	358848180	16690	16690	16690	16690	0
290	20231130	153100	358848180	16690	16690	16690	16690	0
291	20231130	153000	358848180	16690	16690	16690	16690	558
292	20231130	152900	349535160	16700	16700	16700	16700	0
293	20231130	152800	349535160	16700	16700	16700	16700	0
294	20231130	152700	349535160	16700	16700	16700	16700	0
295	20231130	152600	349535160	16700	16700	16700	16700	0
296	20231130	152500	349535160	16700	16700	16700	16700	0
297	20231130	152400	349535160	16700	16700	16700	16700	0
298	20231130	152300	349535160	16700	16700	16700	16700	0
299	20231130	152200	349535160	16700	16700	16700	16700	0
300	20231130	152100	349535160	16700	16700	16700	16700	0
301	20231130	152000	349535160	16700	16700	16700	16700	0
302	20231130	151900	349535160	16700	16710	16710	16700	63
303	20231130	151800	348482640	16720	16710	16730	16710	15
304	20231130	151700	348231920	16730	16720	16730	16700	78
305	20231130	151600	346928300	16710	16710	16710	16700	291
306	20231130	151500	342068330	16710	16710	16720	16700	458
307	20231130	151400	334418790	16730	16730	16740	16720	187
308	20231130	151300	331290110	16740	16750	16750	16740	126
309	20231130	151200	329180420	16750	16750	16750	16750	0
310	20231130	151100	329180420	16750	16750	16750	16750	0
311	20231130	151000	329180420	16750	16740	16760	16740	45
312	20231130	150900	328426730	16740	16750	16750	16740	112
313	20231130	150800	326550850	16740	16740	16740	16740	12
314	20231130	150700	326349970	16740	16750	16750	16740	101
315	20231130	150600	324658230	16750	16740	16750	16740	10
316	20231130	150500	324490810	16740	16740	16740	16740	14
317	20231130	150400	324256450	16750	16750	16750	16750	0
318	20231130	150300	324256450	16750	16750	16750	16750	1
319	20231130	150200	324239700	16750	16740	16750	16740	119
320	20231130	150100	322247140	16740	16720	16740	16720	211
321	20231130	150000	318718680	16710	16720	16720	16710	72
322	20231130	145900	317515060	16710	16720	16720	16710	56
323	20231130	145800	316578780	16700	16710	16720	16700	200
324	20231130	145700	313237240	16710	16710	16710	16710	0
325	20231130	145600	313237240	16710	16710	16710	16710	7
326	20231130	145500	313120270	16720	16720	16720	16720	8
327	20231130	145400	312986510	16720	16720	16720	16720	0
328	20231130	145300	312986510	16720	16720	16720	16720	0
329	20231130	145200	312986510	16720	16710	16720	16710	95
330	20231130	145100	311399050	16710	16710	16710	16710	140
331	20231130	145000	309059650	16710	16720	16720	16710	36
332	20231130	144900	308457790	16720	16720	16720	16720	1
333	20231130	144800	308441070	16710	16710	16710	16710	238
334	20231130	144700	304464090	16720	16720	16720	16720	1
335	20231130	144600	304447370	16730	16720	16730	16720	2
336	20231130	144500	304413920	16700	16720	16720	16700	1678
337	20231130	144400	276383750	16720	16720	16720	16720	0
338	20231130	144300	276383750	16720	16720	16720	16720	0
339	20231130	144200	276383750	16720	16720	16720	16720	0
340	20231130	144100	276383750	16720	16720	16720	16720	0
341	20231130	144000	276383750	16720	16720	16720	16720	0
342	20231130	143900	276383750	16720	16720	16720	16720	0
343	20231130	143800	276383750	16720	16720	16720	16720	15
344	20231130	143700	276132950	16720	16720	16720	16720	12
345	20231130	143600	275932310	16720	16720	16720	16720	13
346	20231130	143500	275714950	16720	16720	16720	16720	5
347	20231130	143400	275631350	16720	16720	16720	16720	47
348	20231130	143300	274845510	16720	16720	16740	16720	44
349	20231130	143200	274109810	16710	16710	16710	16710	0
350	20231130	143100	274109810	16710	16720	16750	16710	263
351	20231130	143000	269706820	16710	16750	16750	16710	690
352	20231130	142900	258169970	16790	16760	16790	16760	11
353	20231130	142800	257985430	16770	16780	16780	16770	2
354	20231130	142700	257951880	16790	16790	16790	16790	0
355	20231130	142600	257951880	16790	16780	16790	16780	10
356	20231130	142500	257784060	16780	16780	16780	16780	0
357	20231130	142400	257784060	16780	16780	16780	16780	0
358	20231130	142300	257784060	16780	16780	16780	16780	1
359	20231130	142200	257767280	16750	16730	16750	16730	10
360	20231130	142100	257599960	16720	16730	16730	16720	2
361	20231130	142000	257566510	16730	16730	16730	16730	3
362	20231130	141900	257516320	16720	16720	16730	16720	10
363	20231130	141800	257349090	16720	16720	16720	16720	30
364	20231130	141700	256847490	16720	16720	16720	16720	1
365	20231130	141600	256830770	16720	16720	16720	16720	0
366	20231130	141500	256830770	16720	16720	16720	16720	1
367	20231130	141400	256814050	16720	16720	16720	16720	16
368	20231130	141300	256546530	16720	16720	16720	16720	10
369	20231130	141200	256379330	16720	16720	16720	16720	1
370	20231130	141100	256362610	16720	16720	16720	16720	31
371	20231130	141000	255844290	16720	16720	16720	16720	41
372	20231130	140900	255158770	16720	16720	16720	16720	0
373	20231130	140800	255158770	16720	16720	16720	16720	50
374	20231130	140700	254322770	16720	16720	16720	16720	14
375	20231130	140600	254088690	16720	16720	16720	16720	3
376	20231130	140500	254038530	16720	16720	16720	16720	0
377	20231130	140400	254038530	16720	16720	16720	16720	95
378	20231130	140300	252450130	16730	16730	16730	16730	0
379	20231130	140200	252450130	16730	16730	16730	16730	2
380	20231130	140100	252416670	16730	16730	16730	16730	3
381	20231130	140000	252366480	16730	16730	16730	16730	35
382	20231130	135900	251780930	16740	16750	16750	16740	7
383	20231130	135800	251663710	16760	16760	16760	16760	2
384	20231130	135700	251630190	16760	16760	16760	16760	0
385	20231130	135600	251630190	16760	16760	16760	16760	0
386	20231130	135500	251630190	16760	16760	16760	16760	0
387	20231130	135400	251630190	16760	16760	16760	16760	1
388	20231130	135300	251613430	16760	16760	16760	16760	1
389	20231130	135200	251596670	16760	16760	16760	16760	1
390	20231130	135100	251579910	16780	16780	16780	16780	0
391	20231130	135000	251579910	16780	16780	16780	16780	0
392	20231130	134900	251579910	16780	16760	16780	16760	6
393	20231130	134800	251479290	16760	16760	16760	16760	3
394	20231130	134700	251429010	16760	16770	16770	16760	550
395	20231130	134600	242210560	16780	16780	16780	16780	0
396	20231130	134500	242210560	16780	16780	16780	16780	0
397	20231130	134400	242210560	16780	16780	16780	16780	0
398	20231130	134300	242210560	16780	16780	16780	16780	0
399	20231130	134200	242210560	16780	16780	16780	16780	0
400	20231130	134100	242210560	16780	16780	16780	16780	0
401	20231130	134000	242210560	16780	16780	16780	16780	0
402	20231130	133900	242210560	16780	16780	16780	16780	5
403	20231130	133800	242126660	16780	16780	16780	16780	0
404	20231130	133700	242126660	16780	16780	16780	16780	13
405	20231130	133600	241908520	16790	16790	16790	16790	0
406	20231130	133500	241908520	16790	16790	16790	16790	0
407	20231130	133400	241908520	16790	16790	16790	16790	0
408	20231130	133300	241908520	16790	16790	16790	16790	1
409	20231130	133200	241891730	16790	16790	16790	16790	0
410	20231130	133100	241891730	16790	16790	16790	16790	0
411	20231130	133000	241891730	16790	16790	16790	16790	0
412	20231130	132900	241891730	16790	16790	16790	16790	10
413	20231130	132800	241723830	16800	16800	16800	16800	0
414	20231130	132700	241723830	16800	16800	16800	16800	12
415	20231130	132600	241522230	16810	16810	16810	16810	72
416	20231130	132500	240311910	16820	16820	16820	16820	0
417	20231130	132400	240311910	16820	16820	16820	16820	0
418	20231130	132300	240311910	16820	16820	16820	16820	4
419	20231130	132200	240244630	16820	16820	16820	16820	10
420	20231130	132100	240076430	16820	16820	16820	16820	3
421	20231130	132000	240025970	16830	16830	16830	16830	0
422	20231130	131900	240025970	16830	16830	16830	16830	0
423	20231130	131800	240025970	16830	16830	16830	16830	0
424	20231130	131700	240025970	16830	16830	16830	16830	5
425	20231130	131600	239941820	16830	16830	16830	16830	0
426	20231130	131500	239941820	16830	16830	16830	16830	2
427	20231130	131400	239908160	16840	16840	16840	16840	0
428	20231130	131300	239908160	16840	16840	16840	16840	0
429	20231130	131200	239908160	16840	16840	16840	16840	0
430	20231130	131100	239908160	16840	16830	16840	16820	15
431	20231130	131000	239655700	16820	16820	16830	16820	24
432	20231130	130900	239252010	16820	16740	16820	16740	32
433	20231130	130800	238716100	16730	16740	16740	16730	13
434	20231130	130700	238498500	16730	16730	16730	16730	0
435	20231130	130600	238498500	16730	16730	16730	16730	0
436	20231130	130500	238498500	16730	16730	16730	16730	0
437	20231130	130400	238498500	16730	16730	16730	16730	0
438	20231130	130300	238498500	16730	16730	16730	16730	0
439	20231130	130200	238498500	16730	16730	16730	16730	0
440	20231130	130100	238498500	16730	16730	16730	16730	0
441	20231130	130000	238498500	16730	16730	16730	16730	0
442	20231130	125900	238498500	16730	16730	16730	16730	1
443	20231130	125800	238481770	16730	16730	16730	16730	0
444	20231130	125700	238481770	16730	16730	16730	16730	0
445	20231130	125600	238481770	16730	16730	16730	16730	2
446	20231130	125500	238448310	16730	16730	16730	16730	1
447	20231130	125400	238431580	16730	16730	16730	16730	5
448	20231130	125300	238347930	16730	16730	16730	16730	0
449	20231130	125200	238347930	16730	16730	16730	16730	0
450	20231130	125100	238347930	16730	16720	16730	16720	4
451	20231130	125000	238281040	16720	16730	16730	16720	36
452	20231130	124900	237678820	16720	16710	16720	16710	35
453	20231130	124800	237093930	16720	16710	16720	16710	11
454	20231130	124700	236910020	16720	16720	16720	16720	0
455	20231130	124600	236910020	16720	16720	16720	16720	0
456	20231130	124500	236910020	16720	16720	16720	16720	110
457	20231130	124400	235070820	16730	16730	16730	16730	0
458	20231130	124300	235070820	16730	16730	16730	16730	0
459	20231130	124200	235070820	16730	16730	16730	16730	3
460	20231130	124100	235020630	16730	16730	16730	16730	3
461	20231130	124000	234970440	16730	16730	16730	16730	11
462	20231130	123900	234786410	16720	16720	16720	16720	0
463	20231130	123800	234786410	16720	16720	16720	16720	0
464	20231130	123700	234786410	16720	16720	16720	16720	1
465	20231130	123600	234769690	16730	16730	16730	16730	0
466	20231130	123500	234769690	16730	16730	16730	16730	2
467	20231130	123400	234736230	16730	16730	16730	16730	14
468	20231130	123300	234502010	16730	16740	16740	16730	95
469	20231130	123200	232912550	16730	16730	16730	16730	28
470	20231130	123100	232444110	16730	16730	16730	16730	0
471	20231130	123000	232444110	16730	16730	16730	16730	0
472	20231130	122900	232444110	16730	16740	16740	16730	2
473	20231130	122800	232410640	16740	16740	16740	16740	0
474	20231130	122700	232410640	16740	16740	16740	16740	0
475	20231130	122600	232410640	16740	16740	16740	16740	0
476	20231130	122500	232410640	16740	16740	16740	16740	1
477	20231130	122400	232393900	16740	16740	16740	16740	4
478	20231130	122300	232326940	16740	16740	16740	16740	0
479	20231130	122200	232326940	16740	16740	16740	16740	0
480	20231130	122100	232326940	16740	16750	16750	16740	2
481	20231130	122000	232293450	16750	16750	16750	16750	242
482	20231130	121900	228239950	16750	16750	16750	16750	2
483	20231130	121800	228206450	16750	16750	16750	16750	0
484	20231130	121700	228206450	16750	16760	16760	16750	49
485	20231130	121600	227385650	16750	16760	16760	16750	17
486	20231130	121500	227100800	16750	16750	16750	16750	1
487	20231130	121400	227084050	16760	16760	16760	16760	0
488	20231130	121300	227084050	16760	16770	16770	16760	13
489	20231130	121200	226866160	16770	16780	16780	16770	8
490	20231130	121100	226731930	16820	16820	16820	16820	0
491	20231130	121000	226731930	16820	16820	16820	16820	0
492	20231130	120900	226731930	16820	16820	16820	16820	0
493	20231130	120800	226731930	16820	16820	16820	16820	0
494	20231130	120700	226731930	16820	16770	16820	16770	8
495	20231130	120600	226597480	16770	16770	16770	16770	2
496	20231130	120500	226563940	16770	16770	16770	16770	0
497	20231130	120400	226563940	16770	16770	16770	16770	1
498	20231130	120300	226547170	16760	16770	16770	16760	14
499	20231130	120200	226312410	16750	16750	16750	16750	6
500	20231130	120100	226211910	16750	16750	16750	16750	0
501	20231130	120000	226211910	16750	16740	16750	16740	11
502	20231130	115900	226027690	16740	16740	16740	16740	0
503	20231130	115800	226027690	16740	16730	16740	16730	7
504	20231130	115700	225910530	16740	16740	16740	16740	0
505	20231130	115600	225910530	16740	16740	16740	16740	17
506	20231130	115500	225625950	16730	16730	16730	16730	1
507	20231130	115400	225609220	16730	16730	16730	16730	0
508	20231130	115300	225609220	16730	16730	16730	16730	0
509	20231130	115200	225609220	16730	16730	16730	16730	3
510	20231130	115100	225559030	16730	16730	16730	16730	0
511	20231130	115000	225559030	16730	16730	16730	16730	1
512	20231130	114900	225542300	16730	16730	16730	16730	0
513	20231130	114800	225542300	16730	16740	16840	16730	118
514	20231130	114700	223561500	16720	16720	16720	16720	1
515	20231130	114600	223544780	16720	16720	16720	16720	0
516	20231130	114500	223544780	16720	16720	16720	16720	2
517	20231130	114400	223511340	16720	16730	16730	16720	25
518	20231130	114300	223093330	16730	16730	16730	16730	0
519	20231130	114200	223093330	16730	16730	16730	16730	1
520	20231130	114100	223076600	16730	16730	16730	16730	0
521	20231130	114000	223076600	16730	16730	16730	16730	2
522	20231130	113900	223043140	16720	16720	16720	16720	2
523	20231130	113800	223009700	16720	16720	16720	16720	3
524	20231130	113700	222959540	16730	16720	16730	16720	7
525	20231130	113600	222842450	16720	16740	16740	16720	34
526	20231130	113500	222273850	16720	16720	16720	16720	26
527	20231130	113400	221839130	16740	16720	16740	16720	34
528	20231130	113300	221270550	16720	16720	16720	16720	13
529	20231130	113200	221053190	16740	16750	16750	16720	110
530	20231130	113100	219213810	16760	16760	16760	16760	0
531	20231130	113000	219213810	16760	16760	16760	16760	1
532	20231130	112900	219197050	16760	16760	16760	16760	1
533	20231130	112800	219180290	16770	16770	16770	16770	0
534	20231130	112700	219180290	16770	16770	16770	16770	20
535	20231130	112600	218844890	16770	16770	16770	16770	21
536	20231130	112500	218492720	16770	16770	16770	16770	0
537	20231130	112400	218492720	16770	16770	16770	16770	0
538	20231130	112300	218492720	16770	16780	16780	16770	10
539	20231130	112200	218324970	16780	16780	16780	16780	0
540	20231130	112100	218324970	16780	16780	16780	16780	0
541	20231130	112000	218324970	16780	16780	16780	16780	106
542	20231130	111900	216546290	16780	16780	16780	16780	12
543	20231130	111800	216344930	16790	16800	16820	16780	655
544	20231130	111700	205330140	16780	16780	16780	16780	0
545	20231130	111600	205330140	16780	16780	16780	16780	1
546	20231130	111500	205313360	16780	16810	16810	16780	39
547	20231130	111400	204658890	16810	16780	16810	16780	244
548	20231130	111300	200558790	16780	16780	16780	16780	0
549	20231130	111200	200558790	16780	16800	16820	16780	745
550	20231130	111100	188042030	16800	16780	16800	16780	40
551	20231130	111000	187370430	16770	16740	16770	16740	4
552	20231130	110900	187303380	16740	16770	16770	16740	25
553	20231130	110800	186884280	16740	16740	16740	16740	1
554	20231130	110700	186867540	16740	16740	16740	16740	0
555	20231130	110600	186867540	16740	16740	16740	16740	0
556	20231130	110500	186867540	16740	16740	16740	16740	12
557	20231130	110400	186666660	16740	16770	16780	16740	53
558	20231130	110300	185777730	16740	16770	16770	16740	2
559	20231130	110200	185744220	16740	16740	16740	16740	2
560	20231130	110100	185710740	16740	16740	16740	16740	77
561	20231130	110000	184421760	16730	16730	16730	16730	1
562	20231130	105900	184405030	16730	16780	16780	16700	982
563	20231130	105800	167978720	16800	16800	16800	16800	0
564	20231130	105700	167978720	16800	16790	16800	16790	2
565	20231130	105600	167945130	16790	16790	16790	16790	0
566	20231130	105500	167945130	16790	16800	16800	16790	2
567	20231130	105400	167911540	16800	16800	16800	16800	0
568	20231130	105300	167911540	16800	16800	16800	16770	47
569	20231130	105200	167123280	16800	16750	16800	16750	380
570	20231130	105100	160745090	16750	16750	16750	16750	0
571	20231130	105000	160745090	16750	16750	16750	16750	0
572	20231130	104900	160745090	16750	16750	16750	16750	1
573	20231130	104800	160728340	16750	16750	16750	16750	0
574	20231130	104700	160728340	16750	16760	16760	16750	2
575	20231130	104600	160694830	16760	16780	16780	16710	1882
576	20231130	104500	129186030	16780	16780	16780	16780	0
577	20231130	104400	129186030	16780	16780	16780	16780	1
578	20231130	104300	129169250	16780	16780	16780	16780	0
579	20231130	104200	129169250	16780	16780	16780	16780	0
580	20231130	104100	129169250	16780	16780	16780	16780	1
581	20231130	104000	129152470	16780	16780	16780	16780	0
582	20231130	103900	129152470	16780	16790	16800	16780	12
583	20231130	103800	128950950	16790	16790	16790	16790	0
584	20231130	103700	128950950	16790	16790	16790	16790	0
585	20231130	103600	128950950	16790	16790	16790	16790	0
586	20231130	103500	128950950	16790	16780	16790	16780	4
587	20231130	103400	128883800	16770	16770	16770	16770	1
588	20231130	103300	128867030	16780	16780	16780	16780	1
589	20231130	103200	128850250	16770	16770	16770	16770	0
590	20231130	103100	128850250	16770	16770	16770	16770	1
591	20231130	103000	128833480	16770	16770	16770	16770	0
592	20231130	102900	128833480	16770	16770	16770	16770	0
593	20231130	102800	128833480	16770	16770	16770	16770	3
594	20231130	102700	128783170	16770	16780	16780	16770	77
595	20231130	102600	127491840	16780	16780	16780	16780	4
596	20231130	102500	127424720	16780	16790	16800	16780	37
597	20231130	102400	126803670	16790	16790	16790	16790	0
598	20231130	102300	126803670	16790	16790	16790	16790	0
599	20231130	102200	126803670	16790	16790	16790	16790	1
600	20231130	102100	126786880	16790	16790	16790	16790	3
601	20231130	102000	126736510	16790	16790	16790	16790	0
602	20231130	101900	126736510	16790	16790	16790	16790	0
603	20231130	101800	126736510	16790	16800	16800	16790	7
604	20231130	101700	126618920	16800	16800	16800	16800	1
605	20231130	101600	126602120	16800	16790	16800	16790	20
606	20231130	101500	126266310	16790	16790	16790	16790	0
607	20231130	101400	126266310	16790	16790	16790	16790	1
608	20231130	101300	126249520	16790	16790	16790	16790	1
609	20231130	101200	126232730	16770	16790	16790	16770	3
610	20231130	101100	126182390	16800	16800	16800	16800	1
611	20231130	101000	126165590	16770	16810	16810	16770	60
612	20231130	100900	125158810	16810	16810	16850	16770	222
613	20231130	100800	121435280	16800	16810	16810	16800	2
614	20231130	100700	121401670	16800	16800	16800	16800	0
615	20231130	100600	121401670	16800	16840	16840	16800	7
616	20231130	100500	121283970	16800	16800	16800	16800	0
617	20231130	100400	121283970	16800	16780	16890	16780	53
618	20231130	100300	120392320	16770	16770	16770	16770	0
619	20231130	100200	120392320	16770	16770	16770	16770	125
620	20231130	100100	118296070	16780	16780	16780	16780	1
621	20231130	100000	118279290	16780	16800	16800	16780	6
622	20231130	095900	118178510	16770	16770	16770	16770	0
623	20231130	095800	118178510	16770	16770	16770	16770	16
624	20231130	095700	117910190	16760	16800	16800	16760	358
625	20231130	095600	111896630	16800	16730	16800	16730	441
626	20231130	095500	104508280	16710	16710	16710	16710	0
627	20231130	095400	104508280	16710	16710	16710	16710	37
628	20231130	095300	103890010	16710	16730	16730	16710	31
629	20231130	095200	103371790	16710	16720	16720	16710	12
630	20231130	095100	103171250	16730	16720	16730	16710	22
631	20231130	095000	102803440	16710	16710	16710	16700	562
632	20231130	094900	93417560	16710	16720	16720	16710	237
633	20231130	094800	89457230	16730	16730	16730	16730	0
634	20231130	094700	89457230	16730	16710	16730	16710	23
635	20231130	094600	89072880	16730	16720	16730	16720	85
636	20231130	094500	87651670	16720	16720	16720	16720	182
637	20231130	094400	84608630	16720	16720	16720	16720	0
638	20231130	094300	84608630	16720	16730	16730	16720	7
639	20231130	094200	84491540	16720	16720	16720	16720	1
640	20231130	094100	84474820	16720	16720	16730	16720	20
641	20231130	094000	84140410	16730	16730	16730	16730	0
642	20231130	093900	84140410	16730	16730	16730	16730	0
643	20231130	093800	84140410	16730	16730	16730	16700	19
644	20231130	093700	83822720	16710	16710	16710	16700	48
645	20231130	093600	83020670	16700	16710	16710	16700	3
646	20231130	093500	82970550	16700	16700	16710	16700	96
647	20231130	093400	81366740	16710	16710	16710	16700	30
648	20231130	093300	80865530	16700	16700	16710	16700	46
649	20231130	093200	80097120	16710	16710	16720	16700	115
650	20231130	093100	78175490	16710	16710	16710	16700	16
651	20231130	093000	77908140	16710	16710	16710	16710	83
652	20231130	092900	76521210	16720	16720	16720	16710	3
653	20231130	092800	76471060	16710	16710	16710	16710	30
654	20231130	092700	75969760	16700	16740	16740	16700	1055
655	20231130	092600	58343620	16750	16750	16750	16750	23
656	20231130	092500	57958370	16750	16750	16750	16750	0
657	20231130	092400	57958370	16750	16750	16750	16750	0
658	20231130	092300	57958370	16750	16740	16750	16740	11
659	20231130	092200	57774130	16730	16730	16730	16730	39
660	20231130	092100	57121660	16720	16740	16740	16720	132
661	20231130	092000	54913260	16730	16740	16740	16730	132
662	20231130	091900	52703610	16740	16750	16750	16740	174
663	20231130	091800	49789850	16750	16760	16760	16750	526
664	20231130	091700	40979300	16750	16750	16750	16750	597
665	20231130	091600	30979550	16750	16760	16760	16750	350
666	20231130	091500	25116650	16760	16760	16770	16760	912
667	20231130	091400	9822780	16750	16770	16770	16750	13
668	20231130	091300	9604860	16760	16770	16770	16760	10
669	20231130	091200	9437170	16770	16770	16770	16770	1
670	20231130	091100	9420400	16750	16790	16790	16750	252
671	20231130	091000	5195890	16790	16770	16790	16770	15
672	20231130	090900	4944220	16770	16800	16800	16770	19
673	20231130	090800	4625340	16800	16800	16800	16800	4
674	20231130	090700	4558140	16800	16820	16820	16800	109
675	20231130	090600	2726790	16820	16820	16820	16820	3
676	20231130	090500	2676330	16840	16840	16840	16840	1
677	20231130	090400	2659490	16820	16820	16820	16820	0
678	20231130	090300	2659490	16820	16840	16840	16820	129
679	20231130	090200	489690	16840	16840	16840	16840	0
680	20231130	090100	489690	16840	16840	16840	16830	9
681	20231130	090000	338150	16840	16940	16940	16840	15