KissMeData/160980/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202200	157328920	15240	15240	15240	15240	367
3	20231130	202100	157328920	15240	15240	15240	15240	0
4	20231130	202000	157328920	15240	15240	15240	15240	0
5	20231130	201900	157328920	15240	15240	15240	15240	0
6	20231130	201800	157328920	15240	15240	15240	15240	0
7	20231130	201700	157328920	15240	15240	15240	15240	0
8	20231130	201600	157328920	15240	15240	15240	15240	0
9	20231130	201500	157328920	15240	15240	15240	15240	0
10	20231130	201400	157328920	15240	15240	15240	15240	0
11	20231130	201300	157328920	15240	15240	15240	15240	0
12	20231130	201200	157328920	15240	15240	15240	15240	0
13	20231130	201100	157328920	15240	15240	15240	15240	0
14	20231130	201000	157328920	15240	15240	15240	15240	0
15	20231130	200900	157328920	15240	15240	15240	15240	0
16	20231130	200800	157328920	15240	15240	15240	15240	0
17	20231130	200700	157328920	15240	15240	15240	15240	0
18	20231130	200600	157328920	15240	15240	15240	15240	0
19	20231130	200500	157328920	15240	15240	15240	15240	0
20	20231130	200400	157328920	15240	15240	15240	15240	0
21	20231130	200300	157328920	15240	15240	15240	15240	0
22	20231130	200200	157328920	15240	15240	15240	15240	0
23	20231130	200100	157328920	15240	15240	15240	15240	0
24	20231130	200000	157328920	15240	15240	15240	15240	0
25	20231130	195900	157328920	15240	15240	15240	15240	0
26	20231130	195800	157328920	15240	15240	15240	15240	0
27	20231130	195700	157328920	15240	15240	15240	15240	0
28	20231130	195600	157328920	15240	15240	15240	15240	0
29	20231130	195500	157328920	15240	15240	15240	15240	0
30	20231130	195400	157328920	15240	15240	15240	15240	0
31	20231130	195300	157328920	15240	15240	15240	15240	0
32	20231130	195200	157328920	15240	15240	15240	15240	367
33	20231130	195100	157328920	15240	15240	15240	15240	0
34	20231130	195000	157328920	15240	15240	15240	15240	0
35	20231130	194900	157328920	15240	15240	15240	15240	0
36	20231130	194800	157328920	15240	15240	15240	15240	0
37	20231130	194700	157328920	15240	15240	15240	15240	0
38	20231130	194600	157328920	15240	15240	15240	15240	0
39	20231130	194500	157328920	15240	15240	15240	15240	0
40	20231130	194400	157328920	15240	15240	15240	15240	0
41	20231130	194300	157328920	15240	15240	15240	15240	0
42	20231130	194200	157328920	15240	15240	15240	15240	0
43	20231130	194100	157328920	15240	15240	15240	15240	0
44	20231130	194000	157328920	15240	15240	15240	15240	0
45	20231130	193900	157328920	15240	15240	15240	15240	0
46	20231130	193800	157328920	15240	15240	15240	15240	0
47	20231130	193700	157328920	15240	15240	15240	15240	0
48	20231130	193600	157328920	15240	15240	15240	15240	0
49	20231130	193500	157328920	15240	15240	15240	15240	0
50	20231130	193400	157328920	15240	15240	15240	15240	0
51	20231130	193300	157328920	15240	15240	15240	15240	0
52	20231130	193200	157328920	15240	15240	15240	15240	0
53	20231130	193100	157328920	15240	15240	15240	15240	0
54	20231130	193000	157328920	15240	15240	15240	15240	0
55	20231130	192900	157328920	15240	15240	15240	15240	0
56	20231130	192800	157328920	15240	15240	15240	15240	0
57	20231130	192700	157328920	15240	15240	15240	15240	0
58	20231130	192600	157328920	15240	15240	15240	15240	0
59	20231130	192500	157328920	15240	15240	15240	15240	0
60	20231130	192400	157328920	15240	15240	15240	15240	0
61	20231130	192300	157328920	15240	15240	15240	15240	0
62	20231130	192200	157328920	15240	15240	15240	15240	367
63	20231130	192100	157328920	15240	15240	15240	15240	0
64	20231130	192000	157328920	15240	15240	15240	15240	0
65	20231130	191900	157328920	15240	15240	15240	15240	0
66	20231130	191800	157328920	15240	15240	15240	15240	0
67	20231130	191700	157328920	15240	15240	15240	15240	0
68	20231130	191600	157328920	15240	15240	15240	15240	0
69	20231130	191500	157328920	15240	15240	15240	15240	0
70	20231130	191400	157328920	15240	15240	15240	15240	0
71	20231130	191300	157328920	15240	15240	15240	15240	0
72	20231130	191200	157328920	15240	15240	15240	15240	0
73	20231130	191100	157328920	15240	15240	15240	15240	0
74	20231130	191000	157328920	15240	15240	15240	15240	0
75	20231130	190900	157328920	15240	15240	15240	15240	0
76	20231130	190800	157328920	15240	15240	15240	15240	0
77	20231130	190700	157328920	15240	15240	15240	15240	0
78	20231130	190600	157328920	15240	15240	15240	15240	0
79	20231130	190500	157328920	15240	15240	15240	15240	0
80	20231130	190400	157328920	15240	15240	15240	15240	0
81	20231130	190300	157328920	15240	15240	15240	15240	0
82	20231130	190200	157328920	15240	15240	15240	15240	0
83	20231130	190100	157328920	15240	15240	15240	15240	0
84	20231130	190000	157328920	15240	15240	15240	15240	0
85	20231130	185900	157328920	15240	15240	15240	15240	0
86	20231130	185800	157328920	15240	15240	15240	15240	0
87	20231130	185700	157328920	15240	15240	15240	15240	0
88	20231130	185600	157328920	15240	15240	15240	15240	0
89	20231130	185500	157328920	15240	15240	15240	15240	0
90	20231130	185400	157328920	15240	15240	15240	15240	0
91	20231130	185300	157328920	15240	15240	15240	15240	0
92	20231130	185200	157328920	15240	15240	15240	15240	367
93	20231130	185100	157328920	15240	15240	15240	15240	0
94	20231130	185000	157328920	15240	15240	15240	15240	0
95	20231130	184900	157328920	15240	15240	15240	15240	0
96	20231130	184800	157328920	15240	15240	15240	15240	0
97	20231130	184700	157328920	15240	15240	15240	15240	0
98	20231130	184600	157328920	15240	15240	15240	15240	0
99	20231130	184500	157328920	15240	15240	15240	15240	0
100	20231130	184400	157328920	15240	15240	15240	15240	0
101	20231130	184300	157328920	15240	15240	15240	15240	0
102	20231130	184200	157328920	15240	15240	15240	15240	0
103	20231130	184100	157328920	15240	15240	15240	15240	0
104	20231130	184000	157328920	15240	15240	15240	15240	0
105	20231130	183900	157328920	15240	15240	15240	15240	0
106	20231130	183800	157328920	15240	15240	15240	15240	0
107	20231130	183700	157328920	15240	15240	15240	15240	0
108	20231130	183600	157328920	15240	15240	15240	15240	0
109	20231130	183500	157328920	15240	15240	15240	15240	0
110	20231130	183400	157328920	15240	15240	15240	15240	0
111	20231130	183300	157328920	15240	15240	15240	15240	0
112	20231130	183200	157328920	15240	15240	15240	15240	0
113	20231130	183100	157328920	15240	15240	15240	15240	0
114	20231130	183000	157328920	15240	15240	15240	15240	0
115	20231130	182900	157328920	15240	15240	15240	15240	0
116	20231130	182800	157328920	15240	15240	15240	15240	0
117	20231130	182700	157328920	15240	15240	15240	15240	0
118	20231130	182600	157328920	15240	15240	15240	15240	0
119	20231130	182500	157328920	15240	15240	15240	15240	0
120	20231130	182400	157328920	15240	15240	15240	15240	0
121	20231130	182300	157328920	15240	15240	15240	15240	0
122	20231130	182200	157328920	15240	15240	15240	15240	367
123	20231130	182100	157328920	15240	15240	15240	15240	0
124	20231130	182000	157328920	15240	15240	15240	15240	0
125	20231130	181900	157328920	15240	15240	15240	15240	0
126	20231130	181800	157328920	15240	15240	15240	15240	0
127	20231130	181700	157328920	15240	15240	15240	15240	0
128	20231130	181600	157328920	15240	15240	15240	15240	0
129	20231130	181500	157328920	15240	15240	15240	15240	0
130	20231130	181400	157328920	15240	15240	15240	15240	0
131	20231130	181300	157328920	15240	15240	15240	15240	0
132	20231130	181200	157328920	15240	15240	15240	15240	0
133	20231130	181100	157328920	15240	15240	15240	15240	0
134	20231130	181000	157328920	15240	15240	15240	15240	0
135	20231130	180900	157328920	15240	15240	15240	15240	0
136	20231130	180800	157328920	15240	15240	15240	15240	0
137	20231130	180700	157328920	15240	15240	15240	15240	0
138	20231130	180600	157328920	15240	15240	15240	15240	0
139	20231130	180500	157328920	15240	15240	15240	15240	0
140	20231130	180400	157328920	15240	15240	15240	15240	0
141	20231130	180300	157328920	15240	15240	15240	15240	0
142	20231130	180200	157328920	15240	15240	15240	15240	0
143	20231130	180100	157328920	15240	15240	15240	15240	0
144	20231130	180000	157328920	15240	15240	15240	15240	0
145	20231130	175900	157328920	15240	15240	15240	15240	0
146	20231130	175800	157328920	15240	15240	15240	15240	0
147	20231130	175700	157328920	15240	15240	15240	15240	0
148	20231130	175600	157328920	15240	15240	15240	15240	0
149	20231130	175500	157328920	15240	15240	15240	15240	0
150	20231130	175400	157328920	15240	15240	15240	15240	0
151	20231130	175300	157328920	15240	15240	15240	15240	0
152	20231130	175200	157328920	15240	15240	15240	15240	367
153	20231130	175100	157328920	15240	15240	15240	15240	0
154	20231130	175000	157328920	15240	15240	15240	15240	0
155	20231130	174900	157328920	15240	15240	15240	15240	0
156	20231130	174800	157328920	15240	15240	15240	15240	0
157	20231130	174700	157328920	15240	15240	15240	15240	0
158	20231130	174600	157328920	15240	15240	15240	15240	0
159	20231130	174500	157328920	15240	15240	15240	15240	0
160	20231130	174400	157328920	15240	15240	15240	15240	0
161	20231130	174300	157328920	15240	15240	15240	15240	0
162	20231130	174200	157328920	15240	15240	15240	15240	0
163	20231130	174100	157328920	15240	15240	15240	15240	0
164	20231130	174000	157328920	15240	15240	15240	15240	0
165	20231130	173900	157328920	15240	15240	15240	15240	0
166	20231130	173800	157328920	15240	15240	15240	15240	0
167	20231130	173700	157328920	15240	15240	15240	15240	0
168	20231130	173600	157328920	15240	15240	15240	15240	0
169	20231130	173500	157328920	15240	15240	15240	15240	0
170	20231130	173400	157328920	15240	15240	15240	15240	0
171	20231130	173300	157328920	15240	15240	15240	15240	0
172	20231130	173200	157328920	15240	15240	15240	15240	0
173	20231130	173100	157328920	15240	15240	15240	15240	0
174	20231130	173000	157328920	15240	15240	15240	15240	0
175	20231130	172900	157328920	15240	15240	15240	15240	0
176	20231130	172800	157328920	15240	15240	15240	15240	0
177	20231130	172700	157328920	15240	15240	15240	15240	0
178	20231130	172600	157328920	15240	15240	15240	15240	0
179	20231130	172500	157328920	15240	15240	15240	15240	0
180	20231130	172400	157328920	15240	15240	15240	15240	0
181	20231130	172300	157328920	15240	15240	15240	15240	0
182	20231130	172200	157328920	15240	15240	15240	15240	367
183	20231130	172100	157328920	15240	15240	15240	15240	0
184	20231130	172000	157328920	15240	15240	15240	15240	0
185	20231130	171900	157328920	15240	15240	15240	15240	0
186	20231130	171800	157328920	15240	15240	15240	15240	0
187	20231130	171700	157328920	15240	15240	15240	15240	0
188	20231130	171600	157328920	15240	15240	15240	15240	0
189	20231130	171500	157328920	15240	15240	15240	15240	0
190	20231130	171400	157328920	15240	15240	15240	15240	0
191	20231130	171300	157328920	15240	15240	15240	15240	0
192	20231130	171200	157328920	15240	15240	15240	15240	0
193	20231130	171100	157328920	15240	15240	15240	15240	0
194	20231130	171000	157328920	15240	15240	15240	15240	0
195	20231130	170900	157328920	15240	15240	15240	15240	0
196	20231130	170800	157328920	15240	15240	15240	15240	0
197	20231130	170700	157328920	15240	15240	15240	15240	0
198	20231130	170600	157328920	15240	15240	15240	15240	0
199	20231130	170500	157328920	15240	15240	15240	15240	0
200	20231130	170400	157328920	15240	15240	15240	15240	0
201	20231130	170300	157328920	15240	15240	15240	15240	0
202	20231130	170200	157328920	15240	15240	15240	15240	0
203	20231130	170100	157328920	15240	15240	15240	15240	0
204	20231130	170000	157328920	15240	15240	15240	15240	0
205	20231130	165900	157328920	15240	15240	15240	15240	0
206	20231130	165800	157328920	15240	15240	15240	15240	0
207	20231130	165700	157328920	15240	15240	15240	15240	0
208	20231130	165600	157328920	15240	15240	15240	15240	0
209	20231130	165500	157328920	15240	15240	15240	15240	0
210	20231130	165400	157328920	15240	15240	15240	15240	0
211	20231130	165300	157328920	15240	15240	15240	15240	0
212	20231130	165200	157328920	15240	15240	15240	15240	367
213	20231130	165100	157328920	15240	15240	15240	15240	0
214	20231130	165000	157328920	15240	15240	15240	15240	0
215	20231130	164900	157328920	15240	15240	15240	15240	0
216	20231130	164800	157328920	15240	15240	15240	15240	0
217	20231130	164700	157328920	15240	15240	15240	15240	0
218	20231130	164600	157328920	15240	15240	15240	15240	0
219	20231130	164500	157328920	15240	15240	15240	15240	0
220	20231130	164400	157328920	15240	15240	15240	15240	0
221	20231130	164300	157328920	15240	15240	15240	15240	0
222	20231130	164200	157328920	15240	15240	15240	15240	0
223	20231130	164100	157328920	15240	15240	15240	15240	0
224	20231130	164000	157328920	15240	15240	15240	15240	0
225	20231130	163900	157328920	15240	15240	15240	15240	0
226	20231130	163800	157328920	15240	15240	15240	15240	0
227	20231130	163700	157328920	15240	15240	15240	15240	0
228	20231130	163600	157328920	15240	15240	15240	15240	0
229	20231130	163500	157328920	15240	15240	15240	15240	0
230	20231130	163400	157328920	15240	15240	15240	15240	0
231	20231130	163300	157328920	15240	15240	15240	15240	0
232	20231130	163200	157328920	15240	15240	15240	15240	0
233	20231130	163100	157328920	15240	15240	15240	15240	0
234	20231130	163000	157328920	15240	15240	15240	15240	0
235	20231130	162900	157328920	15240	15240	15240	15240	0
236	20231130	162800	157328920	15240	15240	15240	15240	0
237	20231130	162700	157328920	15240	15240	15240	15240	0
238	20231130	162600	157328920	15240	15240	15240	15240	0
239	20231130	162500	157328920	15240	15240	15240	15240	0
240	20231130	162400	157328920	15240	15240	15240	15240	0
241	20231130	162300	157328920	15240	15240	15240	15240	0
242	20231130	162200	157328920	15240	15240	15240	15240	367
243	20231130	162100	157328920	15240	15240	15240	15240	0
244	20231130	162000	157328920	15240	15240	15240	15240	0
245	20231130	161900	157328920	15240	15240	15240	15240	0
246	20231130	161800	157328920	15240	15240	15240	15240	0
247	20231130	161700	157328920	15240	15240	15240	15240	0
248	20231130	161600	157328920	15240	15240	15240	15240	0
249	20231130	161500	157328920	15240	15240	15240	15240	0
250	20231130	161400	157328920	15240	15240	15240	15240	0
251	20231130	161300	157328920	15240	15240	15240	15240	0
252	20231130	161200	157328920	15240	15240	15240	15240	0
253	20231130	161100	157328920	15240	15240	15240	15240	0
254	20231130	161000	157328920	15240	15240	15240	15240	0
255	20231130	160900	157328920	15240	15240	15240	15240	0
256	20231130	160800	157328920	15240	15240	15240	15240	0
257	20231130	160700	157328920	15240	15240	15240	15240	0
258	20231130	160600	157328920	15240	15240	15240	15240	0
259	20231130	160500	157328920	15240	15240	15240	15240	0
260	20231130	160400	157328920	15240	15240	15240	15240	0
261	20231130	160300	157328920	15240	15240	15240	15240	0
262	20231130	160200	157328920	15240	15240	15240	15240	0
263	20231130	160100	157328920	15240	15240	15240	15240	0
264	20231130	160000	157328920	15240	15240	15240	15240	0
265	20231130	155900	157328920	15240	15240	15240	15240	0
266	20231130	155800	157328920	15240	15240	15240	15240	0
267	20231130	155700	157328920	15240	15240	15240	15240	0
268	20231130	155600	157328920	15240	15240	15240	15240	0
269	20231130	155500	157328920	15240	15240	15240	15240	0
270	20231130	155400	157328920	15240	15240	15240	15240	0
271	20231130	155300	157328920	15240	15240	15240	15240	0
272	20231130	155200	157328920	15240	15240	15240	15240	367
273	20231130	155100	157328920	15240	15240	15240	15240	0
274	20231130	155000	157328920	15240	15240	15240	15240	0
275	20231130	154900	157328920	15240	15240	15240	15240	0
276	20231130	154800	157328920	15240	15240	15240	15240	0
277	20231130	154700	157328920	15240	15240	15240	15240	0
278	20231130	154600	157328920	15240	15240	15240	15240	0
279	20231130	154500	157328920	15240	15240	15240	15240	0
280	20231130	154400	157328920	15240	15240	15240	15240	0
281	20231130	154300	157328920	15240	15240	15240	15240	0
282	20231130	154200	157328920	15240	15240	15240	15240	0
283	20231130	154100	157328920	15240	15240	15240	15240	0
284	20231130	154000	157328920	15240	15240	15240	15240	0
285	20231130	153900	157328920	15240	15240	15240	15240	0
286	20231130	153800	157328920	15240	15240	15240	15240	0
287	20231130	153700	157328920	15240	15240	15240	15240	0
288	20231130	153600	157328920	15240	15240	15240	15240	0
289	20231130	153500	157328920	15240	15240	15240	15240	0
290	20231130	153400	157328920	15240	15240	15240	15240	0
291	20231130	153300	157328920	15240	15240	15240	15240	0
292	20231130	153200	157328920	15240	15240	15240	15240	0
293	20231130	153100	157328920	15240	15240	15240	15240	0
294	20231130	153000	157328920	15240	15240	15240	15240	367
295	20231130	152900	151735840	15270	15270	15270	15270	0
296	20231130	152800	151735840	15270	15270	15270	15270	0
297	20231130	152700	151735840	15270	15270	15270	15270	0
298	20231130	152600	151735840	15270	15270	15270	15270	0
299	20231130	152500	151735840	15270	15270	15270	15270	0
300	20231130	152400	151735840	15270	15270	15270	15270	0
301	20231130	152300	151735840	15270	15270	15270	15270	0
302	20231130	152200	151735840	15270	15270	15270	15270	0
303	20231130	152100	151735840	15270	15270	15270	15270	0
304	20231130	152000	151735840	15270	15270	15270	15270	0
305	20231130	151900	151735840	15270	15270	15270	15270	34
306	20231130	151800	151216660	15270	15270	15270	15240	76
307	20231130	151700	150057370	15260	15270	15270	15240	74
308	20231130	151600	148928190	15280	15280	15280	15280	72
309	20231130	151500	147828030	15280	15280	15280	15280	83
310	20231130	151400	146559790	15280	15280	15280	15260	81
311	20231130	151300	145322330	15280	15270	15280	15270	206
312	20231130	151200	142176120	15280	15280	15280	15280	71
313	20231130	151100	141091240	15280	15280	15280	15280	84
314	20231130	151000	139807720	15280	15270	15280	15270	123
315	20231130	150900	137928940	15280	15280	15280	15280	83
316	20231130	150800	136660700	15280	15280	15280	15280	72
317	20231130	150700	135560540	15280	15270	15280	15270	157
318	20231130	150600	133162550	15270	15270	15280	15270	71
319	20231130	150500	132078250	15270	15270	15270	15270	203
320	20231130	150400	128978440	15270	15280	15280	15270	71
321	20231130	150300	127894140	15270	15260	15270	15260	132
322	20231130	150200	125879310	15260	15260	15260	15260	76
323	20231130	150100	124719550	15270	15270	15270	15270	116
324	20231130	150000	122948230	15270	15270	15270	15270	122
325	20231130	145900	121085290	15270	15270	15270	15270	83
326	20231130	145800	119817880	15270	15260	15270	15260	170
327	20231130	145700	117222560	15260	15250	15260	15250	52
328	20231130	145600	116429420	15250	15250	15250	15250	113
329	20231130	145500	114706170	15250	15240	15250	15240	111
330	20231130	145400	113013950	15240	15200	15240	15200	33
331	20231130	145300	112511480	15180	15180	15180	15180	0
332	20231130	145200	112511480	15180	15180	15180	15180	1
333	20231130	145100	112496300	15190	15190	15190	15180	37
334	20231130	145000	111934370	15190	15190	15190	15190	30
335	20231130	144900	111478670	15180	15180	15180	15180	0
336	20231130	144800	111478670	15180	15190	15190	15180	51
337	20231130	144700	110703990	15190	15200	15200	15190	102
338	20231130	144600	109153740	15200	15200	15200	15200	0
339	20231130	144500	109153740	15200	15200	15200	15200	0
340	20231130	144400	109153740	15200	15200	15200	15200	0
341	20231130	144300	109153740	15200	15200	15200	15200	0
342	20231130	144200	109153740	15200	15200	15200	15200	0
343	20231130	144100	109153740	15200	15200	15200	15200	0
344	20231130	144000	109153740	15200	15200	15200	15200	0
345	20231130	143900	109153740	15200	15200	15200	15200	1
346	20231130	143800	109138540	15200	15200	15200	15200	0
347	20231130	143700	109138540	15200	15200	15200	15200	0
348	20231130	143600	109138540	15200	15200	15200	15200	4
349	20231130	143500	109077740	15200	15200	15200	15200	0
350	20231130	143400	109077740	15200	15200	15200	15200	0
351	20231130	143300	109077740	15200	15200	15200	15200	0
352	20231130	143200	109077740	15200	15200	15200	15200	0
353	20231130	143100	109077740	15200	15200	15200	15200	0
354	20231130	143000	109077740	15200	15190	15200	15190	6
355	20231130	142900	108986590	15240	15240	15240	15240	0
356	20231130	142800	108986590	15240	15240	15240	15240	0
357	20231130	142700	108986590	15240	15240	15240	15240	0
358	20231130	142600	108986590	15240	15240	15240	15240	0
359	20231130	142500	108986590	15240	15240	15240	15240	0
360	20231130	142400	108986590	15240	15240	15240	15240	0
361	20231130	142300	108986590	15240	15240	15240	15240	0
362	20231130	142200	108986590	15240	15240	15240	15240	0
363	20231130	142100	108986590	15240	15240	15240	15240	0
364	20231130	142000	108986590	15240	15240	15240	15240	390
365	20231130	141900	103042990	15200	15200	15200	15200	0
366	20231130	141800	103042990	15200	15200	15200	15200	0
367	20231130	141700	103042990	15200	15200	15200	15200	0
368	20231130	141600	103042990	15200	15200	15200	15200	0
369	20231130	141500	103042990	15200	15200	15200	15200	0
370	20231130	141400	103042990	15200	15200	15200	15200	0
371	20231130	141300	103042990	15200	15200	15200	15200	0
372	20231130	141200	103042990	15200	15200	15200	15200	5
373	20231130	141100	102966990	15200	15200	15200	15200	3
374	20231130	141000	102921390	15240	15240	15240	15240	0
375	20231130	140900	102921390	15240	15240	15240	15240	0
376	20231130	140800	102921390	15240	15240	15240	15240	0
377	20231130	140700	102921390	15240	15240	15240	15240	0
378	20231130	140600	102921390	15240	15240	15240	15240	0
379	20231130	140500	102921390	15240	15200	15240	15200	10
380	20231130	140400	102769130	15190	15190	15190	15190	0
381	20231130	140300	102769130	15190	15180	15190	15180	2
382	20231130	140200	102738760	15190	15190	15190	15190	0
383	20231130	140100	102738760	15190	15200	15200	15190	192
384	20231130	140000	99822030	15190	15190	15190	15190	0
385	20231130	135900	99822030	15190	15190	15190	15190	0
386	20231130	135800	99822030	15190	15190	15190	15190	0
387	20231130	135700	99822030	15190	15190	15190	15190	0
388	20231130	135600	99822030	15190	15190	15190	15190	12
389	20231130	135500	99639750	15190	15190	15190	15190	0
390	20231130	135400	99639750	15190	15190	15190	15190	0
391	20231130	135300	99639750	15190	15190	15190	15190	0
392	20231130	135200	99639750	15190	15190	15190	15190	0
393	20231130	135100	99639750	15190	15190	15190	15190	0
394	20231130	135000	99639750	15190	15190	15190	15190	100
395	20231130	134900	98120750	15200	15200	15200	15200	0
396	20231130	134800	98120750	15200	15200	15200	15200	0
397	20231130	134700	98120750	15200	15200	15200	15200	0
398	20231130	134600	98120750	15200	15200	15200	15200	0
399	20231130	134500	98120750	15200	15200	15200	15200	0
400	20231130	134400	98120750	15200	15200	15200	15200	0
401	20231130	134300	98120750	15200	15200	15200	15200	0
402	20231130	134200	98120750	15200	15200	15200	15200	0
403	20231130	134100	98120750	15200	15200	15200	15200	0
404	20231130	134000	98120750	15200	15200	15200	15200	0
405	20231130	133900	98120750	15200	15200	15200	15200	0
406	20231130	133800	98120750	15200	15200	15200	15200	0
407	20231130	133700	98120750	15200	15200	15200	15200	179
408	20231130	133600	95399950	15200	15200	15200	15200	100
409	20231130	133500	93879950	15200	15200	15200	15200	6
410	20231130	133400	93788750	15200	15200	15200	15200	0
411	20231130	133300	93788750	15200	15200	15200	15200	0
412	20231130	133200	93788750	15200	15200	15200	15200	23
413	20231130	133100	93439150	15250	15250	15250	15250	0
414	20231130	133000	93439150	15250	15250	15250	15250	0
415	20231130	132900	93439150	15250	15250	15250	15250	0
416	20231130	132800	93439150	15250	15250	15250	15250	0
417	20231130	132700	93439150	15250	15250	15250	15250	0
418	20231130	132600	93439150	15250	15250	15250	15250	0
419	20231130	132500	93439150	15250	15250	15250	15250	0
420	20231130	132400	93439150	15250	15250	15250	15250	1
421	20231130	132300	93423900	15200	15200	15200	15200	0
422	20231130	132200	93423900	15200	15200	15200	15200	0
423	20231130	132100	93423900	15200	15200	15200	15200	156
424	20231130	132000	91052700	15200	15200	15200	15200	0
425	20231130	131900	91052700	15200	15200	15200	15200	175
426	20231130	131800	88392700	15190	15190	15190	15190	0
427	20231130	131700	88392700	15190	15190	15190	15190	5
428	20231130	131600	88316750	15190	15190	15190	15190	0
429	20231130	131500	88316750	15190	15190	15190	15190	1
430	20231130	131400	88301560	15190	15190	15190	15190	0
431	20231130	131300	88301560	15190	15190	15190	15190	4
432	20231130	131200	88240800	15180	15180	15180	15180	0
433	20231130	131100	88240800	15180	15180	15180	15180	0
434	20231130	131000	88240800	15180	15180	15180	15180	0
435	20231130	130900	88240800	15180	15180	15180	15180	0
436	20231130	130800	88240800	15180	15180	15180	15180	0
437	20231130	130700	88240800	15180	15180	15180	15180	0
438	20231130	130600	88240800	15180	15180	15180	15180	0
439	20231130	130500	88240800	15180	15180	15180	15180	0
440	20231130	130400	88240800	15180	15180	15180	15180	0
441	20231130	130300	88240800	15180	15180	15180	15180	0
442	20231130	130200	88240800	15180	15180	15180	15180	0
443	20231130	130100	88240800	15180	15180	15180	15180	0
444	20231130	130000	88240800	15180	15180	15180	15180	2
445	20231130	125900	88210440	15190	15190	15190	15190	0
446	20231130	125800	88210440	15190	15190	15190	15190	0
447	20231130	125700	88210440	15190	15190	15190	15190	0
448	20231130	125600	88210440	15190	15190	15190	15190	0
449	20231130	125500	88210440	15190	15190	15190	15190	0
450	20231130	125400	88210440	15190	15190	15190	15190	90
451	20231130	125300	86843340	15180	15180	15180	15180	0
452	20231130	125200	86843340	15180	15180	15180	15180	0
453	20231130	125100	86843340	15180	15180	15180	15180	10
454	20231130	125000	86691540	15180	15180	15180	15180	0
455	20231130	124900	86691540	15180	15180	15180	15180	0
456	20231130	124800	86691540	15180	15180	15180	15180	2
457	20231130	124700	86661180	15180	15180	15180	15180	8
458	20231130	124600	86539740	15180	15180	15180	15180	2
459	20231130	124500	86509380	15180	15180	15180	15180	102
460	20231130	124400	84961020	15180	15180	15180	15180	0
461	20231130	124300	84961020	15180	15180	15180	15180	0
462	20231130	124200	84961020	15180	15180	15180	15180	7
463	20231130	124100	84854760	15180	15180	15180	15180	0
464	20231130	124000	84854760	15180	15180	15180	15180	0
465	20231130	123900	84854760	15180	15180	15180	15180	1
466	20231130	123800	84839580	15180	15180	15180	15180	0
467	20231130	123700	84839580	15180	15180	15180	15180	2
468	20231130	123600	84809220	15180	15180	15180	15180	3
469	20231130	123500	84763680	15180	15180	15180	15180	1
470	20231130	123400	84748500	15190	15190	15190	15190	45
471	20231130	123300	84064950	15190	15190	15190	15190	0
472	20231130	123200	84064950	15190	15190	15190	15190	0
473	20231130	123100	84064950	15190	15190	15190	15190	6
474	20231130	123000	83973810	15190	15190	15190	15190	0
475	20231130	122900	83973810	15190	15190	15190	15190	0
476	20231130	122800	83973810	15190	15190	15190	15190	3
477	20231130	122700	83928240	15190	15190	15190	15190	1
478	20231130	122600	83913050	15190	15190	15190	15190	4
479	20231130	122500	83852290	15190	15200	15200	15190	16
480	20231130	122400	83609150	15210	15210	15210	15210	0
481	20231130	122300	83609150	15210	15210	15210	15210	0
482	20231130	122200	83609150	15210	15210	15210	15210	0
483	20231130	122100	83609150	15210	15210	15210	15210	0
484	20231130	122000	83609150	15210	15210	15210	15210	0
485	20231130	121900	83609150	15210	15210	15210	15210	0
486	20231130	121800	83609150	15210	15210	15210	15210	0
487	20231130	121700	83609150	15210	15210	15210	15210	0
488	20231130	121600	83609150	15210	15210	15210	15210	0
489	20231130	121500	83609150	15210	15210	15210	15210	0
490	20231130	121400	83609150	15210	15210	15210	15210	8
491	20231130	121300	83487470	15210	15230	15230	15210	22
492	20231130	121200	83152550	15240	15240	15240	15240	0
493	20231130	121100	83152550	15240	15240	15240	15240	0
494	20231130	121000	83152550	15240	15240	15240	15240	0
495	20231130	120900	83152550	15240	15240	15240	15240	0
496	20231130	120800	83152550	15240	15240	15240	15240	0
497	20231130	120700	83152550	15240	15240	15240	15240	0
498	20231130	120600	83152550	15240	15160	15240	15160	64
499	20231130	120500	82178950	15160	15160	15160	15160	0
500	20231130	120400	82178950	15160	15170	15170	15160	15
501	20231130	120300	81951540	15170	15170	15170	15170	0
502	20231130	120200	81951540	15170	15170	15170	15170	0
503	20231130	120100	81951540	15170	15170	15170	15170	0
504	20231130	120000	81951540	15170	15170	15170	15170	0
505	20231130	115900	81951540	15170	15170	15170	15170	0
506	20231130	115800	81951540	15170	15170	15170	15170	0
507	20231130	115700	81951540	15170	15170	15170	15170	0
508	20231130	115600	81951540	15170	15170	15170	15170	0
509	20231130	115500	81951540	15170	15170	15170	15170	0
510	20231130	115400	81951540	15170	15170	15170	15170	0
511	20231130	115300	81951540	15170	15170	15170	15170	0
512	20231130	115200	81951540	15170	15170	15170	15170	0
513	20231130	115100	81951540	15170	15170	15170	15170	0
514	20231130	115000	81951540	15170	15170	15170	15170	0
515	20231130	114900	81951540	15170	15170	15170	15170	0
516	20231130	114800	81951540	15170	15170	15170	15170	0
517	20231130	114700	81951540	15170	15170	15170	15170	0
518	20231130	114600	81951540	15170	15170	15170	15170	0
519	20231130	114500	81951540	15170	15170	15170	15170	0
520	20231130	114400	81951540	15170	15170	15170	15170	0
521	20231130	114300	81951540	15170	15170	15170	15170	0
522	20231130	114200	81951540	15170	15170	15170	15170	0
523	20231130	114100	81951540	15170	15170	15170	15170	0
524	20231130	114000	81951540	15170	15170	15170	15170	0
525	20231130	113900	81951540	15170	15170	15170	15170	0
526	20231130	113800	81951540	15170	15170	15170	15170	0
527	20231130	113700	81951540	15170	15170	15170	15170	15
528	20231130	113600	81723990	15190	15190	15190	15190	0
529	20231130	113500	81723990	15190	15190	15190	15190	0
530	20231130	113400	81723990	15190	15190	15190	15190	0
531	20231130	113300	81723990	15190	15190	15190	15190	0
532	20231130	113200	81723990	15190	15190	15190	15190	0
533	20231130	113100	81723990	15190	15190	15190	15190	200
534	20231130	113000	78685990	15230	15230	15230	15230	0
535	20231130	112900	78685990	15230	15230	15230	15230	0
536	20231130	112800	78685990	15230	15230	15230	15230	0
537	20231130	112700	78685990	15230	15230	15230	15230	0
538	20231130	112600	78685990	15230	15230	15230	15230	0
539	20231130	112500	78685990	15230	15230	15230	15230	0
540	20231130	112400	78685990	15230	15230	15230	15230	0
541	20231130	112300	78685990	15230	15230	15230	15230	0
542	20231130	112200	78685990	15230	15230	15230	15230	1
543	20231130	112100	78670760	15160	15160	15160	15160	0
544	20231130	112000	78670760	15160	15160	15160	15160	0
545	20231130	111900	78670760	15160	15160	15160	15160	0
546	20231130	111800	78670760	15160	15160	15160	15160	0
547	20231130	111700	78670760	15160	15160	15160	15160	250
548	20231130	111600	74880760	15160	15160	15160	15160	70
549	20231130	111500	73819560	15160	15160	15160	15160	0
550	20231130	111400	73819560	15160	15160	15160	15160	0
551	20231130	111300	73819560	15160	15160	15160	15160	0
552	20231130	111200	73819560	15160	15160	15160	15160	0
553	20231130	111100	73819560	15160	15180	15180	15160	500
554	20231130	111000	66234710	15250	15250	15250	15250	0
555	20231130	110900	66234710	15250	15250	15250	15250	0
556	20231130	110800	66234710	15250	15250	15250	15250	51
557	20231130	110700	65456960	15180	15180	15180	15180	0
558	20231130	110600	65456960	15180	15180	15180	15180	0
559	20231130	110500	65456960	15180	15180	15180	15180	0
560	20231130	110400	65456960	15180	15180	15180	15180	0
561	20231130	110300	65456960	15180	15180	15180	15180	0
562	20231130	110200	65456960	15180	15180	15180	15180	0
563	20231130	110100	65456960	15180	15180	15180	15180	18
564	20231130	110000	65183720	15160	15190	15190	15160	1389
565	20231130	105900	44112050	15170	15170	15170	15170	0
566	20231130	105800	44112050	15170	15220	15220	15170	538
567	20231130	105700	35932330	15210	15210	15210	15210	0
568	20231130	105600	35932330	15210	15210	15210	15210	0
569	20231130	105500	35932330	15210	15210	15210	15210	0
570	20231130	105400	35932330	15210	15210	15210	15210	0
571	20231130	105300	35932330	15210	15210	15210	15210	0
572	20231130	105200	35932330	15210	15260	15260	15210	2
573	20231130	105100	35901860	15210	15210	15210	15210	1
574	20231130	105000	35886650	15230	15230	15230	15230	32
575	20231130	104900	35399290	15210	15210	15210	15210	0
576	20231130	104800	35399290	15210	15210	15210	15210	0
577	20231130	104700	35399290	15210	15210	15210	15210	0
578	20231130	104600	35399290	15210	15230	15230	15210	7
579	20231130	104500	35292760	15260	15260	15260	15260	0
580	20231130	104400	35292760	15260	15260	15260	15260	0
581	20231130	104300	35292760	15260	15260	15260	15260	0
582	20231130	104200	35292760	15260	15260	15260	15260	0
583	20231130	104100	35292760	15260	15260	15260	15260	0
584	20231130	104000	35292760	15260	15260	15260	15260	0
585	20231130	103900	35292760	15260	15260	15260	15260	0
586	20231130	103800	35292760	15260	15260	15260	15260	0
587	20231130	103700	35292760	15260	15260	15260	15260	10
588	20231130	103600	35140160	15260	15260	15260	15260	0
589	20231130	103500	35140160	15260	15260	15260	15260	0
590	20231130	103400	35140160	15260	15260	15260	15260	0
591	20231130	103300	35140160	15260	15260	15260	15260	0
592	20231130	103200	35140160	15260	15260	15260	15260	0
593	20231130	103100	35140160	15260	15260	15260	15210	1282
594	20231130	103000	15577060	15260	15260	15260	15260	0
595	20231130	102900	15577060	15260	15260	15260	15260	0
596	20231130	102800	15577060	15260	15260	15260	15260	0
597	20231130	102700	15577060	15260	15260	15260	15260	0
598	20231130	102600	15577060	15260	15260	15260	15260	0
599	20231130	102500	15577060	15260	15240	15260	15240	4
600	20231130	102400	15516040	15220	15220	15220	15220	0
601	20231130	102300	15516040	15220	15220	15220	15220	1
602	20231130	102200	15500820	15200	15210	15210	15200	34
603	20231130	102100	14984000	15210	15210	15210	15210	0
604	20231130	102000	14984000	15210	15220	15220	15210	47
605	20231130	101900	14268670	15260	15260	15260	15260	0
606	20231130	101800	14268670	15260	15260	15260	15260	0
607	20231130	101700	14268670	15260	15260	15260	15260	0
608	20231130	101600	14268670	15260	15260	15260	15260	0
609	20231130	101500	14268670	15260	15260	15260	15260	0
610	20231130	101400	14268670	15260	15260	15260	15260	0
611	20231130	101300	14268670	15260	15260	15260	15260	0
612	20231130	101200	14268670	15260	15260	15260	15260	7
613	20231130	101100	14161850	15260	15260	15260	15260	1
614	20231130	101000	14146590	15220	15220	15220	15220	0
615	20231130	100900	14146590	15220	15220	15220	15220	0
616	20231130	100800	14146590	15220	15220	15220	15220	0
617	20231130	100700	14146590	15220	15250	15250	15220	103
618	20231130	100600	12576520	15250	15250	15250	15250	0
619	20231130	100500	12576520	15250	15250	15250	15250	0
620	20231130	100400	12576520	15250	15250	15250	15250	0
621	20231130	100300	12576520	15250	15250	15250	15250	0
622	20231130	100200	12576520	15250	15250	15250	15250	1
623	20231130	100100	12561270	15250	15250	15250	15250	3
624	20231130	100000	12515520	15250	15250	15250	15250	8
625	20231130	095900	12393520	15250	15250	15250	15250	20
626	20231130	095800	12088520	15250	15250	15250	15250	1
627	20231130	095700	12073270	15240	15230	15240	15230	4
628	20231130	095600	12012330	15250	15250	15250	15250	0
629	20231130	095500	12012330	15250	15250	15250	15250	0
630	20231130	095400	12012330	15250	15250	15250	15250	0
631	20231130	095300	12012330	15250	15250	15250	15250	0
632	20231130	095200	12012330	15250	15250	15250	15250	0
633	20231130	095100	12012330	15250	15230	15250	15230	13
634	20231130	095000	11814230	15230	15230	15230	15230	0
635	20231130	094900	11814230	15230	15220	15230	15220	92
636	20231130	094800	10413710	15220	15210	15220	15210	21
637	20231130	094700	10094200	15210	15210	15210	15210	0
638	20231130	094600	10094200	15210	15210	15210	15210	0
639	20231130	094500	10094200	15210	15210	15210	15210	0
640	20231130	094400	10094200	15210	15210	15210	15210	3
641	20231130	094300	10048570	15220	15210	15220	15210	8
642	20231130	094200	9926830	15220	15180	15220	15180	80
643	20231130	094100	8712350	15230	15230	15230	15230	0
644	20231130	094000	8712350	15230	15230	15230	15230	0
645	20231130	093900	8712350	15230	15230	15230	15230	0
646	20231130	093800	8712350	15230	15230	15230	15230	4
647	20231130	093700	8651430	15230	15180	15230	15180	2
648	20231130	093600	8621020	15240	15240	15240	15240	0
649	20231130	093500	8621020	15240	15240	15240	15240	0
650	20231130	093400	8621020	15240	15240	15240	15240	8
651	20231130	093300	8499100	15240	15240	15240	15240	0
652	20231130	093200	8499100	15240	15240	15240	15240	0
653	20231130	093100	8499100	15240	15240	15240	15240	0
654	20231130	093000	8499100	15240	15240	15240	15240	7
655	20231130	092900	8392420	15240	15240	15240	15240	0
656	20231130	092800	8392420	15240	15240	15240	15240	0
657	20231130	092700	8392420	15240	15240	15240	15240	0
658	20231130	092600	8392420	15240	15240	15240	15240	0
659	20231130	092500	8392420	15240	15240	15240	15240	0
660	20231130	092400	8392420	15240	15240	15240	15240	0
661	20231130	092300	8392420	15240	15240	15240	15240	0
662	20231130	092200	8392420	15240	15240	15240	15240	0
663	20231130	092100	8392420	15240	15240	15240	15240	0
664	20231130	092000	8392420	15240	15190	15240	15180	105
665	20231130	091900	6797660	15200	15210	15210	15200	68
666	20231130	091800	5764050	15250	15250	15250	15250	0
667	20231130	091700	5764050	15250	15250	15250	15250	0
668	20231130	091600	5764050	15250	15250	15250	15250	0
669	20231130	091500	5764050	15250	15250	15250	15250	3
670	20231130	091400	5718300	15170	15170	15170	15170	0
671	20231130	091300	5718300	15170	15170	15170	15170	0
672	20231130	091200	5718300	15170	15170	15170	15170	0
673	20231130	091100	5718300	15170	15170	15170	15170	10
674	20231130	091000	5566600	15280	15280	15280	15280	0
675	20231130	090900	5566600	15280	15280	15280	15280	0
676	20231130	090800	5566600	15280	15280	15280	15280	0
677	20231130	090700	5566600	15280	15280	15280	15280	0
678	20231130	090600	5566600	15280	15280	15280	15280	0
679	20231130	090500	5566600	15280	15280	15280	15280	0
680	20231130	090400	5566600	15280	15270	15280	15270	6
681	20231130	090300	5474970	15280	15280	15290	15160	184
682	20231130	090200	2676400	15290	15290	15290	15290	110
683	20231130	090100	994500	15300	15300	15300	15300	0
684	20231130	090000	994500	15300	15300	15300	15300	65