KissMeData/089850/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195500	2302638360	16700	16700	16700	16700	770
3	20231130	195400	2302638360	16700	16700	16700	16700	0
4	20231130	195300	2302638360	16700	16700	16700	16700	0
5	20231130	195200	2302638360	16700	16700	16700	16700	0
6	20231130	195100	2302638360	16700	16700	16700	16700	0
7	20231130	195000	2302638360	16700	16700	16700	16700	0
8	20231130	194900	2302638360	16700	16700	16700	16700	0
9	20231130	194800	2302638360	16700	16700	16700	16700	0
10	20231130	194700	2302638360	16700	16700	16700	16700	0
11	20231130	194600	2302638360	16700	16700	16700	16700	0
12	20231130	194500	2302638360	16700	16700	16700	16700	0
13	20231130	194400	2302638360	16700	16700	16700	16700	0
14	20231130	194300	2302638360	16700	16700	16700	16700	0
15	20231130	194200	2302638360	16700	16700	16700	16700	0
16	20231130	194100	2302638360	16700	16700	16700	16700	0
17	20231130	194000	2302638360	16700	16700	16700	16700	0
18	20231130	193900	2302638360	16700	16700	16700	16700	0
19	20231130	193800	2302638360	16700	16700	16700	16700	0
20	20231130	193700	2302638360	16700	16700	16700	16700	0
21	20231130	193600	2302638360	16700	16700	16700	16700	0
22	20231130	193500	2302638360	16700	16700	16700	16700	0
23	20231130	193400	2302638360	16700	16700	16700	16700	0
24	20231130	193300	2302638360	16700	16700	16700	16700	0
25	20231130	193200	2302638360	16700	16700	16700	16700	0
26	20231130	193100	2302638360	16700	16700	16700	16700	0
27	20231130	193000	2302638360	16700	16700	16700	16700	0
28	20231130	192900	2302638360	16700	16700	16700	16700	0
29	20231130	192800	2302638360	16700	16700	16700	16700	0
30	20231130	192700	2302638360	16700	16700	16700	16700	0
31	20231130	192600	2302638360	16700	16700	16700	16700	0
32	20231130	192500	2302638360	16700	16700	16700	16700	770
33	20231130	192400	2302638360	16700	16700	16700	16700	0
34	20231130	192300	2302638360	16700	16700	16700	16700	0
35	20231130	192200	2302638360	16700	16700	16700	16700	0
36	20231130	192100	2302638360	16700	16700	16700	16700	0
37	20231130	192000	2302638360	16700	16700	16700	16700	0
38	20231130	191900	2302638360	16700	16700	16700	16700	0
39	20231130	191800	2302638360	16700	16700	16700	16700	0
40	20231130	191700	2302638360	16700	16700	16700	16700	0
41	20231130	191600	2302638360	16700	16700	16700	16700	0
42	20231130	191500	2302638360	16700	16700	16700	16700	0
43	20231130	191400	2302638360	16700	16700	16700	16700	0
44	20231130	191300	2302638360	16700	16700	16700	16700	0
45	20231130	191200	2302638360	16700	16700	16700	16700	0
46	20231130	191100	2302638360	16700	16700	16700	16700	0
47	20231130	191000	2302638360	16700	16700	16700	16700	0
48	20231130	190900	2302638360	16700	16700	16700	16700	0
49	20231130	190800	2302638360	16700	16700	16700	16700	0
50	20231130	190700	2302638360	16700	16700	16700	16700	0
51	20231130	190600	2302638360	16700	16700	16700	16700	0
52	20231130	190500	2302638360	16700	16700	16700	16700	0
53	20231130	190400	2302638360	16700	16700	16700	16700	0
54	20231130	190300	2302638360	16700	16700	16700	16700	0
55	20231130	190200	2302638360	16700	16700	16700	16700	0
56	20231130	190100	2302638360	16700	16700	16700	16700	0
57	20231130	190000	2302638360	16700	16700	16700	16700	0
58	20231130	185900	2302638360	16700	16700	16700	16700	0
59	20231130	185800	2302638360	16700	16700	16700	16700	0
60	20231130	185700	2302638360	16700	16700	16700	16700	0
61	20231130	185600	2302638360	16700	16700	16700	16700	0
62	20231130	185500	2302638360	16700	16700	16700	16700	770
63	20231130	185400	2302638360	16700	16700	16700	16700	0
64	20231130	185300	2302638360	16700	16700	16700	16700	0
65	20231130	185200	2302638360	16700	16700	16700	16700	0
66	20231130	185100	2302638360	16700	16700	16700	16700	0
67	20231130	185000	2302638360	16700	16700	16700	16700	0
68	20231130	184900	2302638360	16700	16700	16700	16700	0
69	20231130	184800	2302638360	16700	16700	16700	16700	0
70	20231130	184700	2302638360	16700	16700	16700	16700	0
71	20231130	184600	2302638360	16700	16700	16700	16700	0
72	20231130	184500	2302638360	16700	16700	16700	16700	0
73	20231130	184400	2302638360	16700	16700	16700	16700	0
74	20231130	184300	2302638360	16700	16700	16700	16700	0
75	20231130	184200	2302638360	16700	16700	16700	16700	0
76	20231130	184100	2302638360	16700	16700	16700	16700	0
77	20231130	184000	2302638360	16700	16700	16700	16700	0
78	20231130	183900	2302638360	16700	16700	16700	16700	0
79	20231130	183800	2302638360	16700	16700	16700	16700	0
80	20231130	183700	2302638360	16700	16700	16700	16700	0
81	20231130	183600	2302638360	16700	16700	16700	16700	0
82	20231130	183500	2302638360	16700	16700	16700	16700	0
83	20231130	183400	2302638360	16700	16700	16700	16700	0
84	20231130	183300	2302638360	16700	16700	16700	16700	0
85	20231130	183200	2302638360	16700	16700	16700	16700	0
86	20231130	183100	2302638360	16700	16700	16700	16700	0
87	20231130	183000	2302638360	16700	16700	16700	16700	0
88	20231130	182900	2302638360	16700	16700	16700	16700	0
89	20231130	182800	2302638360	16700	16700	16700	16700	0
90	20231130	182700	2302638360	16700	16700	16700	16700	0
91	20231130	182600	2302638360	16700	16700	16700	16700	0
92	20231130	182500	2302638360	16700	16700	16700	16700	770
93	20231130	182400	2302638360	16700	16700	16700	16700	0
94	20231130	182300	2302638360	16700	16700	16700	16700	0
95	20231130	182200	2302638360	16700	16700	16700	16700	0
96	20231130	182100	2302638360	16700	16700	16700	16700	0
97	20231130	182000	2302638360	16700	16700	16700	16700	0
98	20231130	181900	2302638360	16700	16700	16700	16700	0
99	20231130	181800	2302638360	16700	16700	16700	16700	0
100	20231130	181700	2302638360	16700	16700	16700	16700	0
101	20231130	181600	2302638360	16700	16700	16700	16700	0
102	20231130	181500	2302638360	16700	16700	16700	16700	0
103	20231130	181400	2302638360	16700	16700	16700	16700	0
104	20231130	181300	2302638360	16700	16700	16700	16700	0
105	20231130	181200	2302638360	16700	16700	16700	16700	0
106	20231130	181100	2302638360	16700	16700	16700	16700	0
107	20231130	181000	2302638360	16700	16700	16700	16700	0
108	20231130	180900	2302638360	16700	16700	16700	16700	0
109	20231130	180800	2302638360	16700	16700	16700	16700	0
110	20231130	180700	2302638360	16700	16700	16700	16700	0
111	20231130	180600	2302638360	16700	16700	16700	16700	0
112	20231130	180500	2302638360	16700	16700	16700	16700	0
113	20231130	180400	2302638360	16700	16700	16700	16700	0
114	20231130	180300	2302638360	16700	16700	16700	16700	0
115	20231130	180200	2302638360	16700	16700	16700	16700	0
116	20231130	180100	2302638360	16700	16700	16700	16700	0
117	20231130	180000	2302638360	16700	16700	16700	16700	0
118	20231130	175900	2302638360	16700	16700	16700	16700	0
119	20231130	175800	2302638360	16700	16700	16700	16700	0
120	20231130	175700	2302638360	16700	16700	16700	16700	0
121	20231130	175600	2302638360	16700	16700	16700	16700	0
122	20231130	175500	2302638360	16700	16700	16700	16700	770
123	20231130	175400	2302638360	16700	16700	16700	16700	0
124	20231130	175300	2302638360	16700	16700	16700	16700	0
125	20231130	175200	2302638360	16700	16700	16700	16700	0
126	20231130	175100	2302638360	16700	16700	16700	16700	0
127	20231130	175000	2302638360	16700	16700	16700	16700	0
128	20231130	174900	2302638360	16700	16700	16700	16700	0
129	20231130	174800	2302638360	16700	16700	16700	16700	0
130	20231130	174700	2302638360	16700	16700	16700	16700	0
131	20231130	174600	2302638360	16700	16700	16700	16700	0
132	20231130	174500	2302638360	16700	16700	16700	16700	0
133	20231130	174400	2302638360	16700	16700	16700	16700	0
134	20231130	174300	2302638360	16700	16700	16700	16700	0
135	20231130	174200	2302638360	16700	16700	16700	16700	0
136	20231130	174100	2302638360	16700	16700	16700	16700	0
137	20231130	174000	2302638360	16700	16700	16700	16700	0
138	20231130	173900	2302638360	16700	16700	16700	16700	0
139	20231130	173800	2302638360	16700	16700	16700	16700	0
140	20231130	173700	2302638360	16700	16700	16700	16700	0
141	20231130	173600	2302638360	16700	16700	16700	16700	0
142	20231130	173500	2302638360	16700	16700	16700	16700	0
143	20231130	173400	2302638360	16700	16700	16700	16700	0
144	20231130	173300	2302638360	16700	16700	16700	16700	0
145	20231130	173200	2302638360	16700	16700	16700	16700	0
146	20231130	173100	2302638360	16700	16700	16700	16700	0
147	20231130	173000	2302638360	16700	16700	16700	16700	0
148	20231130	172900	2302638360	16700	16700	16700	16700	0
149	20231130	172800	2302638360	16700	16700	16700	16700	0
150	20231130	172700	2302638360	16700	16700	16700	16700	0
151	20231130	172600	2302638360	16700	16700	16700	16700	0
152	20231130	172500	2302638360	16700	16700	16700	16700	770
153	20231130	172400	2302638360	16700	16700	16700	16700	0
154	20231130	172300	2302638360	16700	16700	16700	16700	0
155	20231130	172200	2302638360	16700	16700	16700	16700	0
156	20231130	172100	2302638360	16700	16700	16700	16700	0
157	20231130	172000	2302638360	16700	16700	16700	16700	0
158	20231130	171900	2302638360	16700	16700	16700	16700	0
159	20231130	171800	2302638360	16700	16700	16700	16700	0
160	20231130	171700	2302638360	16700	16700	16700	16700	0
161	20231130	171600	2302638360	16700	16700	16700	16700	0
162	20231130	171500	2302638360	16700	16700	16700	16700	0
163	20231130	171400	2302638360	16700	16700	16700	16700	0
164	20231130	171300	2302638360	16700	16700	16700	16700	0
165	20231130	171200	2302638360	16700	16700	16700	16700	0
166	20231130	171100	2302638360	16700	16700	16700	16700	0
167	20231130	171000	2302638360	16700	16700	16700	16700	0
168	20231130	170900	2302638360	16700	16700	16700	16700	0
169	20231130	170800	2302638360	16700	16700	16700	16700	0
170	20231130	170700	2302638360	16700	16700	16700	16700	0
171	20231130	170600	2302638360	16700	16700	16700	16700	0
172	20231130	170500	2302638360	16700	16700	16700	16700	0
173	20231130	170400	2302638360	16700	16700	16700	16700	0
174	20231130	170300	2302638360	16700	16700	16700	16700	0
175	20231130	170200	2302638360	16700	16700	16700	16700	0
176	20231130	170100	2302638360	16700	16700	16700	16700	0
177	20231130	170000	2302638360	16700	16700	16700	16700	0
178	20231130	165900	2302638360	16700	16700	16700	16700	0
179	20231130	165800	2302638360	16700	16700	16700	16700	0
180	20231130	165700	2302638360	16700	16700	16700	16700	0
181	20231130	165600	2302638360	16700	16700	16700	16700	0
182	20231130	165500	2302638360	16700	16700	16700	16700	770
183	20231130	165400	2302638360	16700	16700	16700	16700	0
184	20231130	165300	2302638360	16700	16700	16700	16700	0
185	20231130	165200	2302638360	16700	16700	16700	16700	0
186	20231130	165100	2302638360	16700	16700	16700	16700	0
187	20231130	165000	2302638360	16700	16700	16700	16700	0
188	20231130	164900	2302638360	16700	16700	16700	16700	0
189	20231130	164800	2302638360	16700	16700	16700	16700	0
190	20231130	164700	2302638360	16700	16700	16700	16700	0
191	20231130	164600	2302638360	16700	16700	16700	16700	0
192	20231130	164500	2302638360	16700	16700	16700	16700	0
193	20231130	164400	2302638360	16700	16700	16700	16700	0
194	20231130	164300	2302638360	16700	16700	16700	16700	0
195	20231130	164200	2302638360	16700	16700	16700	16700	0
196	20231130	164100	2302638360	16700	16700	16700	16700	0
197	20231130	164000	2302638360	16700	16700	16700	16700	0
198	20231130	163900	2302638360	16700	16700	16700	16700	0
199	20231130	163800	2302638360	16700	16700	16700	16700	0
200	20231130	163700	2302638360	16700	16700	16700	16700	0
201	20231130	163600	2302638360	16700	16700	16700	16700	0
202	20231130	163500	2302638360	16700	16700	16700	16700	0
203	20231130	163400	2302638360	16700	16700	16700	16700	0
204	20231130	163300	2302638360	16700	16700	16700	16700	0
205	20231130	163200	2302638360	16700	16700	16700	16700	0
206	20231130	163100	2302638360	16700	16700	16700	16700	0
207	20231130	163000	2302638360	16700	16700	16700	16700	0
208	20231130	162900	2302638360	16700	16700	16700	16700	0
209	20231130	162800	2302638360	16700	16700	16700	16700	0
210	20231130	162700	2302638360	16700	16700	16700	16700	0
211	20231130	162600	2302638360	16700	16700	16700	16700	0
212	20231130	162500	2302638360	16700	16700	16700	16700	770
213	20231130	162400	2302638360	16700	16700	16700	16700	0
214	20231130	162300	2302638360	16700	16700	16700	16700	0
215	20231130	162200	2302638360	16700	16700	16700	16700	0
216	20231130	162100	2302638360	16700	16700	16700	16700	0
217	20231130	162000	2302638360	16700	16700	16700	16700	0
218	20231130	161900	2302638360	16700	16700	16700	16700	0
219	20231130	161800	2302638360	16700	16700	16700	16700	0
220	20231130	161700	2302638360	16700	16700	16700	16700	0
221	20231130	161600	2302638360	16700	16700	16700	16700	0
222	20231130	161500	2302638360	16700	16700	16700	16700	0
223	20231130	161400	2302638360	16700	16700	16700	16700	0
224	20231130	161300	2302638360	16700	16700	16700	16700	0
225	20231130	161200	2302638360	16700	16700	16700	16700	0
226	20231130	161100	2302638360	16700	16700	16700	16700	0
227	20231130	161000	2302638360	16700	16700	16700	16700	0
228	20231130	160900	2302638360	16700	16700	16700	16700	0
229	20231130	160800	2302638360	16700	16700	16700	16700	0
230	20231130	160700	2302638360	16700	16700	16700	16700	0
231	20231130	160600	2302638360	16700	16700	16700	16700	0
232	20231130	160500	2302638360	16700	16700	16700	16700	0
233	20231130	160400	2302638360	16700	16700	16700	16700	0
234	20231130	160300	2302638360	16700	16700	16700	16700	0
235	20231130	160200	2302638360	16700	16700	16700	16700	0
236	20231130	160100	2302638360	16700	16700	16700	16700	0
237	20231130	160000	2302638360	16700	16700	16700	16700	0
238	20231130	155900	2302638360	16700	16700	16700	16700	0
239	20231130	155800	2302638360	16700	16700	16700	16700	0
240	20231130	155700	2302638360	16700	16700	16700	16700	0
241	20231130	155600	2302638360	16700	16700	16700	16700	0
242	20231130	155500	2302638360	16700	16700	16700	16700	770
243	20231130	155400	2302638360	16700	16700	16700	16700	0
244	20231130	155300	2302638360	16700	16700	16700	16700	0
245	20231130	155200	2302638360	16700	16700	16700	16700	0
246	20231130	155100	2302638360	16700	16700	16700	16700	0
247	20231130	155000	2302638360	16700	16700	16700	16700	0
248	20231130	154900	2302638360	16700	16700	16700	16700	0
249	20231130	154800	2302638360	16700	16700	16700	16700	0
250	20231130	154700	2302638360	16700	16700	16700	16700	0
251	20231130	154600	2302638360	16700	16700	16700	16700	0
252	20231130	154500	2302638360	16700	16700	16700	16700	0
253	20231130	154400	2302638360	16700	16700	16700	16700	0
254	20231130	154300	2302638360	16700	16700	16700	16700	0
255	20231130	154200	2302638360	16700	16700	16700	16700	0
256	20231130	154100	2302638360	16700	16700	16700	16700	0
257	20231130	154000	2302638360	16700	16700	16700	16700	0
258	20231130	153900	2302638360	16700	16700	16700	16700	0
259	20231130	153800	2302638360	16700	16700	16700	16700	0
260	20231130	153700	2302638360	16700	16700	16700	16700	0
261	20231130	153600	2302638360	16700	16700	16700	16700	0
262	20231130	153500	2302638360	16700	16700	16700	16700	0
263	20231130	153400	2302638360	16700	16700	16700	16700	0
264	20231130	153300	2302638360	16700	16700	16700	16700	0
265	20231130	153200	2302638360	16700	16700	16700	16700	0
266	20231130	153100	2302638360	16700	16700	16700	16700	0
267	20231130	153000	2302638360	16700	16700	16700	16700	770
268	20231130	152900	2289779360	16700	16700	16700	16700	0
269	20231130	152800	2289779360	16700	16700	16700	16700	0
270	20231130	152700	2289779360	16700	16700	16700	16700	0
271	20231130	152600	2289779360	16700	16700	16700	16700	0
272	20231130	152500	2289779360	16700	16700	16700	16700	0
273	20231130	152400	2289779360	16700	16700	16700	16700	0
274	20231130	152300	2289779360	16700	16700	16700	16700	0
275	20231130	152200	2289779360	16700	16700	16700	16700	0
276	20231130	152100	2289779360	16700	16700	16700	16700	0
277	20231130	152000	2289779360	16700	16700	16700	16700	0
278	20231130	151900	2289779360	16700	16700	16700	16700	36
279	20231130	151800	2289178160	16700	16700	16700	16700	334
280	20231130	151700	2283600360	16700	16700	16700	16700	0
281	20231130	151600	2283600360	16700	16700	16700	16700	10
282	20231130	151500	2283433360	16660	16680	16680	16660	289
283	20231130	151400	2278616500	16660	16660	16660	16660	80
284	20231130	151300	2277283700	16680	16680	16680	16660	118
285	20231130	151200	2275315780	16680	16690	16690	16680	34
286	20231130	151100	2274748510	16700	16700	16700	16690	1577
287	20231130	151000	2248412790	16680	16680	16680	16680	2
288	20231130	150900	2248379430	16700	16700	16700	16700	10
289	20231130	150800	2248212430	16700	16700	16700	16700	0
290	20231130	150700	2248212430	16700	16700	16700	16700	0
291	20231130	150600	2248212430	16700	16700	16700	16700	0
292	20231130	150500	2248212430	16700	16700	16700	16700	0
293	20231130	150400	2248212430	16700	16670	16700	16670	16
294	20231130	150300	2247945680	16670	16670	16670	16660	124
295	20231130	150200	2245878640	16700	16700	16700	16700	0
296	20231130	150100	2245878640	16700	16720	16720	16700	200
297	20231130	150000	2242535160	16720	16720	16720	16720	77
298	20231130	145900	2241247720	16710	16710	16710	16710	0
299	20231130	145800	2241247720	16710	16720	16720	16710	12
300	20231130	145700	2241047100	16720	16720	16720	16720	0
301	20231130	145600	2241047100	16720	16720	16720	16720	0
302	20231130	145500	2241047100	16720	16720	16720	16720	16
303	20231130	145400	2240779580	16720	16720	16720	16720	0
304	20231130	145300	2240779580	16720	16720	16720	16710	445
305	20231130	145200	2233339200	16730	16730	16730	16730	0
306	20231130	145100	2233339200	16730	16730	16730	16730	0
307	20231130	145000	2233339200	16730	16730	16730	16730	7
308	20231130	144900	2233222090	16730	16740	16740	16730	32
309	20231130	144800	2232686450	16730	16730	16730	16730	0
310	20231130	144700	2232686450	16730	16730	16730	16730	1
311	20231130	144600	2232669720	16760	16760	16760	16760	0
312	20231130	144500	2232669720	16760	16760	16760	16760	0
313	20231130	144400	2232669720	16760	16750	16760	16750	2
314	20231130	144300	2232636210	16740	16740	16760	16740	16
315	20231130	144200	2232368350	16750	16750	16750	16750	0
316	20231130	144100	2232368350	16750	16750	16750	16750	0
317	20231130	144000	2232368350	16750	16750	16750	16750	0
318	20231130	143900	2232368350	16750	16750	16750	16750	386
319	20231130	143800	2225902850	16750	16700	16750	16680	12
320	20231130	143700	2225702420	16680	16680	16680	16680	274
321	20231130	143600	2221132100	16680	16680	16680	16680	153
322	20231130	143500	2218580060	16680	16680	16680	16680	10
323	20231130	143400	2218413260	16680	16680	16680	16680	373
324	20231130	143300	2212191620	16680	16690	16690	16680	182
325	20231130	143200	2209155660	16690	16680	16690	16680	4594
326	20231130	143100	2132527730	16680	16680	16680	16680	409
327	20231130	143000	2125705610	16680	16680	16680	16680	144
328	20231130	142900	2123303690	16680	16680	16680	16680	10
329	20231130	142800	2123136890	16670	16690	16690	16670	49
330	20231130	142700	2122319210	16750	16770	16780	16750	100
331	20231130	142600	2120642450	16780	16780	16780	16780	21
332	20231130	142500	2120290070	16770	16740	16770	16740	613
333	20231130	142400	2110020740	16740	16740	16740	16740	35
334	20231130	142300	2109434840	16740	16720	16740	16720	290
335	20231130	142200	2104585880	16720	16710	16720	16710	361
336	20231130	142100	2098552750	16710	16680	16710	16680	1112
337	20231130	142000	2079990810	16680	16670	16680	16670	337
338	20231130	141900	2074373000	16670	16670	16670	16670	8
339	20231130	141800	2074239640	16670	16670	16670	16670	12
340	20231130	141700	2074039600	16670	16670	16670	16670	8
341	20231130	141600	2073906240	16670	16670	16670	16660	10
342	20231130	141500	2073739560	16670	16670	16670	16670	8
343	20231130	141400	2073606200	16670	16670	16670	16670	0
344	20231130	141300	2073606200	16670	16650	16670	16650	384
345	20231130	141200	2067208260	16660	16660	16660	16660	9
346	20231130	141100	2067058320	16660	16660	16660	16660	14
347	20231130	141000	2066825080	16660	16660	16660	16650	10
348	20231130	140900	2066658500	16660	16660	16660	16660	3
349	20231130	140800	2066608520	16660	16660	16660	16660	3
350	20231130	140700	2066558540	16660	16660	16660	16660	8
351	20231130	140600	2066425260	16660	16660	16660	16660	3
352	20231130	140500	2066375280	16660	16660	16660	16660	5
353	20231130	140400	2066291980	16660	16660	16660	16660	0
354	20231130	140300	2066291980	16660	16660	16660	16660	0
355	20231130	140200	2066291980	16660	16660	16660	16660	7
356	20231130	140100	2066175360	16660	16660	16660	16660	2
357	20231130	140000	2066142040	16670	16660	16670	16660	187
358	20231130	135900	2063026610	16650	16650	16650	16650	204
359	20231130	135800	2059630010	16660	16660	16660	16660	0
360	20231130	135700	2059630010	16660	16630	16660	16630	9
361	20231130	135600	2059480310	16630	16650	16660	16630	164
362	20231130	135500	2056752380	16670	16670	16670	16670	0
363	20231130	135400	2056752380	16670	16670	16670	16670	0
364	20231130	135300	2056752380	16670	16670	16670	16670	0
365	20231130	135200	2056752380	16670	16670	16670	16670	1
366	20231130	135100	2056735710	16640	16640	16640	16640	64
367	20231130	135000	2055670750	16670	16670	16670	16670	0
368	20231130	134900	2055670750	16670	16640	16670	16640	51
369	20231130	134800	2054822080	16640	16670	16670	16640	2
370	20231130	134700	2054788770	16640	16670	16670	16640	80
371	20231130	134600	2053457540	16640	16640	16640	16640	0
372	20231130	134500	2053457540	16640	16640	16640	16640	16
373	20231130	134400	2053191300	16670	16650	16670	16650	21
374	20231130	134300	2052841630	16680	16680	16680	16680	0
375	20231130	134200	2052841630	16680	16680	16680	16680	0
376	20231130	134100	2052841630	16680	16680	16680	16680	0
377	20231130	134000	2052841630	16680	16680	16680	16680	0
378	20231130	133900	2052841630	16680	16680	16680	16680	0
379	20231130	133800	2052841630	16680	16680	16680	16680	0
380	20231130	133700	2052841630	16680	16680	16680	16680	0
381	20231130	133600	2052841630	16680	16680	16680	16680	0
382	20231130	133500	2052841630	16680	16680	16680	16680	0
383	20231130	133400	2052841630	16680	16610	16680	16610	79
384	20231130	133300	2051529370	16680	16680	16680	16680	0
385	20231130	133200	2051529370	16680	16680	16680	16680	0
386	20231130	133100	2051529370	16680	16680	16680	16680	0
387	20231130	133000	2051529370	16680	16680	16680	16680	0
388	20231130	132900	2051529370	16680	16680	16680	16680	0
389	20231130	132800	2051529370	16680	16680	16680	16680	0
390	20231130	132700	2051529370	16680	16680	16680	16680	0
391	20231130	132600	2051529370	16680	16680	16680	16680	0
392	20231130	132500	2051529370	16680	16680	16680	16680	0
393	20231130	132400	2051529370	16680	16630	16680	16580	61
394	20231130	132300	2050516500	16680	16680	16680	16680	0
395	20231130	132200	2050516500	16680	16680	16680	16680	0
396	20231130	132100	2050516500	16680	16680	16680	16680	1
397	20231130	132000	2050499820	16590	16600	16600	16590	1236
398	20231130	131900	2029988580	16610	16650	16650	16610	764
399	20231130	131800	2017285670	16650	16650	16650	16650	28
400	20231130	131700	2016819470	16700	16700	16700	16700	1
401	20231130	131600	2016802770	16640	16690	16690	16640	2000
402	20231130	131500	1983487690	16690	16690	16690	16690	0
403	20231130	131400	1983487690	16690	16690	16690	16690	10
404	20231130	131300	1983320790	16700	16700	16700	16700	33
405	20231130	131200	1982769690	16690	16690	16690	16690	20
406	20231130	131100	1982435890	16700	16700	16700	16700	15
407	20231130	131000	1982185390	16720	16720	16720	16720	9
408	20231130	130900	1982034910	16720	16720	16720	16720	11
409	20231130	130800	1981850990	16720	16720	16720	16720	2
410	20231130	130700	1981817550	16720	16700	16720	16700	4
411	20231130	130600	1981750720	16700	16690	16700	16690	1133
412	20231130	130500	1962829720	16700	16690	16700	16690	11
413	20231130	130400	1962646030	16690	16680	16690	16680	74
414	20231130	130300	1961411010	16690	16690	16690	16690	2
415	20231130	130200	1961377630	16700	16700	16700	16700	0
416	20231130	130100	1961377630	16700	16700	16700	16700	0
417	20231130	130000	1961377630	16700	16700	16700	16700	31
418	20231130	125900	1960859930	16690	16690	16690	16690	0
419	20231130	125800	1960859930	16690	16690	16690	16690	15
420	20231130	125700	1960609580	16690	16650	16690	16650	707
421	20231130	125600	1948830140	16640	16590	16640	16590	416
422	20231130	125500	1941924400	16600	16600	16600	16600	0
423	20231130	125400	1941924400	16600	16600	16600	16600	0
424	20231130	125300	1941924400	16600	16610	16610	16600	32
425	20231130	125200	1941393090	16600	16600	16600	16600	3
426	20231130	125100	1941343290	16600	16600	16600	16600	29
427	20231130	125000	1940861890	16600	16600	16600	16600	0
428	20231130	124900	1940861890	16600	16600	16600	16600	0
429	20231130	124800	1940861890	16600	16600	16600	16600	2
430	20231130	124700	1940828690	16590	16590	16590	16590	0
431	20231130	124600	1940828690	16590	16590	16590	16590	135
432	20231130	124500	1938589040	16590	16590	16590	16590	48
433	20231130	124400	1937792720	16570	16570	16570	16570	0
434	20231130	124300	1937792720	16570	16570	16570	16570	0
435	20231130	124200	1937792720	16570	16570	16570	16570	100
436	20231130	124100	1936135720	16580	16580	16580	16580	0
437	20231130	124000	1936135720	16580	16580	16580	16580	17
438	20231130	123900	1935853860	16580	16580	16580	16580	0
439	20231130	123800	1935853860	16580	16580	16580	16580	0
440	20231130	123700	1935853860	16580	16580	16580	16580	0
441	20231130	123600	1935853860	16580	16580	16580	16580	0
442	20231130	123500	1935853860	16580	16580	16580	16580	0
443	20231130	123400	1935853860	16580	16580	16580	16580	0
444	20231130	123300	1935853860	16580	16580	16580	16580	57
445	20231130	123200	1934908800	16590	16590	16590	16580	161
446	20231130	123100	1932239350	16600	16600	16600	16600	0
447	20231130	123000	1932239350	16600	16600	16600	16600	0
448	20231130	122900	1932239350	16600	16600	16600	16600	0
449	20231130	122800	1932239350	16600	16600	16600	16600	0
450	20231130	122700	1932239350	16600	16600	16600	16600	2
451	20231130	122600	1932206150	16600	16600	16600	16600	0
452	20231130	122500	1932206150	16600	16600	16600	16600	0
453	20231130	122400	1932206150	16600	16600	16600	16600	0
454	20231130	122300	1932206150	16600	16600	16600	16600	0
455	20231130	122200	1932206150	16600	16600	16600	16600	0
456	20231130	122100	1932206150	16600	16600	16600	16600	0
457	20231130	122000	1932206150	16600	16600	16600	16600	0
458	20231130	121900	1932206150	16600	16600	16600	16600	0
459	20231130	121800	1932206150	16600	16600	16600	16600	10
460	20231130	121700	1932040150	16570	16570	16570	16570	0
461	20231130	121600	1932040150	16570	16570	16570	16570	0
462	20231130	121500	1932040150	16570	16570	16570	16570	12
463	20231130	121400	1931841310	16570	16570	16570	16570	200
464	20231130	121300	1928527310	16580	16580	16580	16580	0
465	20231130	121200	1928527310	16580	16580	16580	16580	12
466	20231130	121100	1928328350	16570	16570	16570	16570	12
467	20231130	121000	1928129510	16560	16560	16560	16560	0
468	20231130	120900	1928129510	16560	16560	16560	16560	0
469	20231130	120800	1928129510	16560	16560	16560	16560	0
470	20231130	120700	1928129510	16560	16560	16560	16560	12
471	20231130	120600	1927930790	16600	16600	16600	16600	6
472	20231130	120500	1927831190	16570	16580	16580	16570	246
473	20231130	120400	1923754570	16580	16580	16580	16580	121
474	20231130	120300	1921748390	16610	16610	16610	16610	0
475	20231130	120200	1921748390	16610	16610	16610	16610	2
476	20231130	120100	1921715170	16580	16580	16580	16580	0
477	20231130	120000	1921715170	16580	16580	16580	16580	12
478	20231130	115900	1921516210	16610	16610	16610	16610	6
479	20231130	115800	1921416550	16590	16600	16600	16590	226
480	20231130	115700	1917667160	16600	16600	16600	16600	112
481	20231130	115600	1915807960	16600	16610	16610	16600	13
482	20231130	115500	1915592150	16610	16610	16610	16610	4
483	20231130	115400	1915525710	16610	16610	16610	16610	7
484	20231130	115300	1915409440	16610	16630	16630	16610	45
485	20231130	115200	1914661190	16630	16630	16630	16630	0
486	20231130	115100	1914661190	16630	16630	16630	16630	0
487	20231130	115000	1914661190	16630	16610	16630	16610	108
488	20231130	114900	1912866710	16610	16620	16620	16610	9
489	20231130	114800	1912717190	16620	16620	16620	16620	148
490	20231130	114700	1910257430	16620	16620	16620	16620	0
491	20231130	114600	1910257430	16620	16620	16620	16620	2
492	20231130	114500	1910224190	16610	16620	16620	16610	22
493	20231130	114400	1909858730	16620	16620	16620	16620	0
494	20231130	114300	1909858730	16620	16620	16620	16620	4
495	20231130	114200	1909792250	16620	16630	16630	16620	11
496	20231130	114100	1909609390	16610	16610	16610	16610	0
497	20231130	114000	1909609390	16610	16610	16610	16610	0
498	20231130	113900	1909609390	16610	16610	16610	16610	0
499	20231130	113800	1909609390	16610	16630	16630	16610	14
500	20231130	113700	1909376810	16630	16620	16630	16620	6
501	20231130	113600	1909277070	16620	16620	16620	16620	0
502	20231130	113500	1909277070	16620	16620	16620	16620	95
503	20231130	113400	1907698170	16630	16630	16630	16630	11
504	20231130	113300	1907515240	16620	16620	16620	16620	0
505	20231130	113200	1907515240	16620	16620	16620	16620	0
506	20231130	113100	1907515240	16620	16620	16620	16620	12
507	20231130	113000	1907315800	16620	16620	16620	16620	0
508	20231130	112900	1907315800	16620	16620	16620	16620	0
509	20231130	112800	1907315800	16620	16620	16620	16620	0
510	20231130	112700	1907315800	16620	16640	16640	16620	91
511	20231130	112600	1905802180	16650	16650	16650	16650	3
512	20231130	112500	1905752230	16650	16650	16650	16650	2
513	20231130	112400	1905718930	16650	16650	16650	16650	3
514	20231130	112300	1905668980	16660	16640	16660	16640	16
515	20231130	112200	1905402660	16660	16660	16660	16660	0
516	20231130	112100	1905402660	16660	16660	16660	16660	0
517	20231130	112000	1905402660	16660	16640	16660	16640	14
518	20231130	111900	1905169660	16640	16640	16640	16640	0
519	20231130	111800	1905169660	16640	16650	16650	16640	100
520	20231130	111700	1903505100	16660	16670	16670	16660	317
521	20231130	111600	1898223860	16660	16660	16660	16660	14
522	20231130	111500	1897990620	16660	16670	16670	16660	28
523	20231130	111400	1897524010	16670	16670	16670	16670	0
524	20231130	111300	1897524010	16670	16670	16670	16670	1189
525	20231130	111200	1877703380	16670	16710	16710	16670	14
526	20231130	111100	1877469920	16710	16710	16710	16710	0
527	20231130	111000	1877469920	16710	16710	16710	16710	0
528	20231130	110900	1877469920	16710	16710	16710	16670	14
529	20231130	110800	1877236460	16720	16720	16720	16720	1
530	20231130	110700	1877219740	16720	16720	16720	16720	1
531	20231130	110600	1877203020	16720	16720	16720	16720	1
532	20231130	110500	1877186300	16720	16670	16720	16670	14
533	20231130	110400	1876952820	16720	16720	16720	16720	1
534	20231130	110300	1876936100	16720	16720	16720	16720	0
535	20231130	110200	1876936100	16720	16720	16720	16720	11
536	20231130	110100	1876752180	16670	16670	16670	16670	12
537	20231130	110000	1876552140	16720	16720	16720	16650	820
538	20231130	105900	1862896460	16720	16720	16720	16720	1
539	20231130	105800	1862879740	16660	16660	16660	16650	52
540	20231130	105700	1862013540	16660	16650	16660	16650	8
541	20231130	105600	1861880300	16650	16660	16660	16650	340
542	20231130	105500	1856217650	16660	16660	16660	16660	0
543	20231130	105400	1856217650	16660	16660	16660	16650	342
544	20231130	105300	1850520050	16630	16630	16630	16630	0
545	20231130	105200	1850520050	16630	16650	16650	16630	20
546	20231130	105100	1850187410	16660	16670	16670	16660	10
547	20231130	105000	1850020760	16740	16670	16740	16670	13
548	20231130	104900	1849803980	16740	16740	16740	16740	0
549	20231130	104800	1849803980	16740	16740	16740	16740	0
550	20231130	104700	1849803980	16740	16670	16740	16670	15
551	20231130	104600	1849553790	16740	16740	16740	16740	0
552	20231130	104500	1849553790	16740	16740	16740	16740	0
553	20231130	104400	1849553790	16740	16740	16740	16740	2
554	20231130	104300	1849520310	16740	16740	16740	16670	135
555	20231130	104200	1847268250	16750	16750	16750	16750	0
556	20231130	104100	1847268250	16750	16670	16750	16670	79
557	20231130	104000	1845951170	16670	16660	16670	16660	158
558	20231130	103900	1843318760	16660	16660	16670	16660	2283
559	20231130	103800	1805267020	16660	16670	16670	16660	2565
560	20231130	103700	1762524570	16670	16670	16670	16670	1051
561	20231130	103600	1745004400	16680	16700	16700	16680	220
562	20231130	103500	1741331240	16770	16770	16770	16770	0
563	20231130	103400	1741331240	16770	16770	16770	16770	0
564	20231130	103300	1741331240	16770	16770	16770	16770	0
565	20231130	103200	1741331240	16770	16700	16770	16700	74
566	20231130	103100	1740095300	16770	16770	16770	16770	0
567	20231130	103000	1740095300	16770	16770	16770	16770	1
568	20231130	102900	1740078530	16760	16760	16760	16760	0
569	20231130	102800	1740078530	16760	16670	16760	16670	13
570	20231130	102700	1739861730	16770	16670	16770	16670	1593
571	20231130	102600	1713289780	16680	16680	16680	16680	1545
572	20231130	102500	1687519180	16770	16670	16770	16620	5674
573	20231130	102400	1592934110	16670	16700	16700	16670	344
574	20231130	102300	1587190940	16790	16710	16790	16700	5
575	20231130	102200	1587107330	16790	16790	16790	16790	0
576	20231130	102100	1587107330	16790	16700	16790	16700	32
577	20231130	102000	1586571480	16790	16790	16790	16790	0
578	20231130	101900	1586571480	16790	16790	16790	16790	0
579	20231130	101800	1586571480	16790	16800	16800	16790	10
580	20231130	101700	1586403490	16820	16800	16820	16700	203
581	20231130	101600	1582992680	16810	16700	16810	16700	10139
582	20231130	101500	1413671270	16690	16700	16840	16690	3794
583	20231130	101400	1350280360	16700	16690	16700	16690	2890
584	20231130	101300	1302022180	16710	16610	16710	16610	9913
585	20231130	101200	1136718900	16610	16590	16610	16590	56
586	20231130	101100	1135789400	16580	16530	16580	16530	439
587	20231130	101000	1128519750	16510	16480	16510	16420	2286
588	20231130	100900	1090790400	16470	16470	16470	16470	3557
589	20231130	100800	1032206610	16410	16410	16410	16410	0
590	20231130	100700	1032206610	16410	16410	16410	16410	0
591	20231130	100600	1032206610	16410	16410	16410	16410	12
592	20231130	100500	1032009690	16410	16410	16410	16410	0
593	20231130	100400	1032009690	16410	16410	16410	16410	0
594	20231130	100300	1032009690	16410	16410	16410	16410	12
595	20231130	100200	1031812770	16450	16480	16480	16450	193
596	20231130	100100	1028636030	16480	16480	16480	16480	0
597	20231130	100000	1028636030	16480	16410	16480	16410	290
598	20231130	095900	1023857040	16460	16410	16460	16410	82
599	20231130	095800	1022508170	16410	16420	16420	16410	2624
600	20231130	095700	979448130	16480	16470	16480	16470	345
601	20231130	095600	973765750	16410	16410	16410	16410	501
602	20231130	095500	965544340	16410	16410	16410	16410	231
603	20231130	095400	961753630	16410	16410	16410	16410	107
604	20231130	095300	959997760	16410	16410	16410	16410	5
605	20231130	095200	959915710	16420	16430	16430	16400	7595
606	20231130	095100	835221980	16420	16520	16520	16420	6188
607	20231130	095000	733554480	16520	16520	16520	16520	3
608	20231130	094900	733504920	16530	16530	16530	16530	0
609	20231130	094800	733504920	16530	16410	16530	16410	6613
610	20231130	094700	624961470	16410	16430	16430	16410	7626
611	20231130	094600	499737030	16430	16450	16530	16430	3291
612	20231130	094500	445603870	16530	16460	16540	16440	10118
613	20231130	094400	279149160	16530	16500	16540	16450	10496
614	20231130	094300	106427680	16510	16510	16510	16510	0
615	20231130	094200	106427680	16510	16510	16510	16510	112
616	20231130	094100	104578560	16510	16510	16510	16500	170
617	20231130	094000	101773520	16510	16560	16560	16510	935
618	20231130	093900	86312090	16570	16570	16570	16570	20
619	20231130	093800	85980690	16580	16580	16580	16580	0
620	20231130	093700	85980690	16580	16560	16580	16560	121
621	20231130	093600	83976750	16570	16570	16570	16570	100
622	20231130	093500	82319750	16580	16580	16580	16580	0
623	20231130	093400	82319750	16580	16580	16580	16580	524
624	20231130	093300	73631830	16590	16600	16600	16590	109
625	20231130	093200	71823460	16610	16610	16610	16610	0
626	20231130	093100	71823460	16610	16610	16610	16610	2
627	20231130	093000	71790240	16610	16610	16610	16610	0
628	20231130	092900	71790240	16610	16640	16640	16610	4
629	20231130	092800	71723770	16590	16590	16590	16590	0
630	20231130	092700	71723770	16590	16590	16590	16590	0
631	20231130	092600	71723770	16590	16590	16590	16590	12
632	20231130	092500	71524690	16590	16600	16600	16590	1267
633	20231130	092400	50493770	16600	16650	16650	16600	500
634	20231130	092300	42187130	16660	16660	16660	16660	1
635	20231130	092200	42170470	16670	16670	16670	16670	1
636	20231130	092100	42153800	16680	16680	16680	16680	1
637	20231130	092000	42137120	16690	16690	16690	16690	0
638	20231130	091900	42137120	16690	16690	16690	16690	0
639	20231130	091800	42137120	16690	16700	16700	16690	76
640	20231130	091700	40867930	16700	16700	16700	16700	15
641	20231130	091600	40617430	16700	16700	16700	16700	0
642	20231130	091500	40617430	16700	16700	16700	16700	22
643	20231130	091400	40250030	16700	16700	16700	16700	378
644	20231130	091300	33937430	16700	16690	16700	16690	637
645	20231130	091200	23300320	16700	16700	16700	16700	0
646	20231130	091100	23300320	16700	16700	16700	16700	0
647	20231130	091000	23300320	16700	16700	16700	16700	12
648	20231130	090900	23099920	16700	16700	16700	16700	0
649	20231130	090800	23099920	16700	16690	16700	16690	28
650	20231130	090700	22632370	16700	16700	16700	16700	0
651	20231130	090600	22632370	16700	16700	16700	16700	0
652	20231130	090500	22632370	16700	16700	16700	16700	0
653	20231130	090400	22632370	16700	16600	16700	16600	131
654	20231130	090300	20457670	16590	16710	16740	16590	291
655	20231130	090200	15615080	16700	16690	16700	16690	104
656	20231130	090100	13878830	16590	16590	16590	16590	2
657	20231130	090000	13845650	16550	16700	16700	16550	835