KissMeData/214260/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203300	617638800	18470	18470	18470	18470	1588
3	20231130	203200	617638800	18470	18470	18470	18470	0
4	20231130	203100	617638800	18470	18470	18470	18470	0
5	20231130	203000	617638800	18470	18470	18470	18470	0
6	20231130	202900	617638800	18470	18470	18470	18470	0
7	20231130	202800	617638800	18470	18470	18470	18470	0
8	20231130	202700	617638800	18470	18470	18470	18470	0
9	20231130	202600	617638800	18470	18470	18470	18470	0
10	20231130	202500	617638800	18470	18470	18470	18470	0
11	20231130	202400	617638800	18470	18470	18470	18470	0
12	20231130	202300	617638800	18470	18470	18470	18470	0
13	20231130	202200	617638800	18470	18470	18470	18470	0
14	20231130	202100	617638800	18470	18470	18470	18470	0
15	20231130	202000	617638800	18470	18470	18470	18470	0
16	20231130	201900	617638800	18470	18470	18470	18470	0
17	20231130	201800	617638800	18470	18470	18470	18470	0
18	20231130	201700	617638800	18470	18470	18470	18470	0
19	20231130	201600	617638800	18470	18470	18470	18470	0
20	20231130	201500	617638800	18470	18470	18470	18470	0
21	20231130	201400	617638800	18470	18470	18470	18470	0
22	20231130	201300	617638800	18470	18470	18470	18470	0
23	20231130	201200	617638800	18470	18470	18470	18470	0
24	20231130	201100	617638800	18470	18470	18470	18470	0
25	20231130	201000	617638800	18470	18470	18470	18470	0
26	20231130	200900	617638800	18470	18470	18470	18470	0
27	20231130	200800	617638800	18470	18470	18470	18470	0
28	20231130	200700	617638800	18470	18470	18470	18470	0
29	20231130	200600	617638800	18470	18470	18470	18470	0
30	20231130	200500	617638800	18470	18470	18470	18470	0
31	20231130	200400	617638800	18470	18470	18470	18470	0
32	20231130	200300	617638800	18470	18470	18470	18470	1588
33	20231130	200200	617638800	18470	18470	18470	18470	0
34	20231130	200100	617638800	18470	18470	18470	18470	0
35	20231130	200000	617638800	18470	18470	18470	18470	0
36	20231130	195900	617638800	18470	18470	18470	18470	0
37	20231130	195800	617638800	18470	18470	18470	18470	0
38	20231130	195700	617638800	18470	18470	18470	18470	0
39	20231130	195600	617638800	18470	18470	18470	18470	0
40	20231130	195500	617638800	18470	18470	18470	18470	0
41	20231130	195400	617638800	18470	18470	18470	18470	0
42	20231130	195300	617638800	18470	18470	18470	18470	0
43	20231130	195200	617638800	18470	18470	18470	18470	0
44	20231130	195100	617638800	18470	18470	18470	18470	0
45	20231130	195000	617638800	18470	18470	18470	18470	0
46	20231130	194900	617638800	18470	18470	18470	18470	0
47	20231130	194800	617638800	18470	18470	18470	18470	0
48	20231130	194700	617638800	18470	18470	18470	18470	0
49	20231130	194600	617638800	18470	18470	18470	18470	0
50	20231130	194500	617638800	18470	18470	18470	18470	0
51	20231130	194400	617638800	18470	18470	18470	18470	0
52	20231130	194300	617638800	18470	18470	18470	18470	0
53	20231130	194200	617638800	18470	18470	18470	18470	0
54	20231130	194100	617638800	18470	18470	18470	18470	0
55	20231130	194000	617638800	18470	18470	18470	18470	0
56	20231130	193900	617638800	18470	18470	18470	18470	0
57	20231130	193800	617638800	18470	18470	18470	18470	0
58	20231130	193700	617638800	18470	18470	18470	18470	0
59	20231130	193600	617638800	18470	18470	18470	18470	0
60	20231130	193500	617638800	18470	18470	18470	18470	0
61	20231130	193400	617638800	18470	18470	18470	18470	0
62	20231130	193300	617638800	18470	18470	18470	18470	1588
63	20231130	193200	617638800	18470	18470	18470	18470	0
64	20231130	193100	617638800	18470	18470	18470	18470	0
65	20231130	193000	617638800	18470	18470	18470	18470	0
66	20231130	192900	617638800	18470	18470	18470	18470	0
67	20231130	192800	617638800	18470	18470	18470	18470	0
68	20231130	192700	617638800	18470	18470	18470	18470	0
69	20231130	192600	617638800	18470	18470	18470	18470	0
70	20231130	192500	617638800	18470	18470	18470	18470	0
71	20231130	192400	617638800	18470	18470	18470	18470	0
72	20231130	192300	617638800	18470	18470	18470	18470	0
73	20231130	192200	617638800	18470	18470	18470	18470	0
74	20231130	192100	617638800	18470	18470	18470	18470	0
75	20231130	192000	617638800	18470	18470	18470	18470	0
76	20231130	191900	617638800	18470	18470	18470	18470	0
77	20231130	191800	617638800	18470	18470	18470	18470	0
78	20231130	191700	617638800	18470	18470	18470	18470	0
79	20231130	191600	617638800	18470	18470	18470	18470	0
80	20231130	191500	617638800	18470	18470	18470	18470	0
81	20231130	191400	617638800	18470	18470	18470	18470	0
82	20231130	191300	617638800	18470	18470	18470	18470	0
83	20231130	191200	617638800	18470	18470	18470	18470	0
84	20231130	191100	617638800	18470	18470	18470	18470	0
85	20231130	191000	617638800	18470	18470	18470	18470	0
86	20231130	190900	617638800	18470	18470	18470	18470	0
87	20231130	190800	617638800	18470	18470	18470	18470	0
88	20231130	190700	617638800	18470	18470	18470	18470	0
89	20231130	190600	617638800	18470	18470	18470	18470	0
90	20231130	190500	617638800	18470	18470	18470	18470	0
91	20231130	190400	617638800	18470	18470	18470	18470	0
92	20231130	190300	617638800	18470	18470	18470	18470	1588
93	20231130	190200	617638800	18470	18470	18470	18470	0
94	20231130	190100	617638800	18470	18470	18470	18470	0
95	20231130	190000	617638800	18470	18470	18470	18470	0
96	20231130	185900	617638800	18470	18470	18470	18470	0
97	20231130	185800	617638800	18470	18470	18470	18470	0
98	20231130	185700	617638800	18470	18470	18470	18470	0
99	20231130	185600	617638800	18470	18470	18470	18470	0
100	20231130	185500	617638800	18470	18470	18470	18470	0
101	20231130	185400	617638800	18470	18470	18470	18470	0
102	20231130	185300	617638800	18470	18470	18470	18470	0
103	20231130	185200	617638800	18470	18470	18470	18470	0
104	20231130	185100	617638800	18470	18470	18470	18470	0
105	20231130	185000	617638800	18470	18470	18470	18470	0
106	20231130	184900	617638800	18470	18470	18470	18470	0
107	20231130	184800	617638800	18470	18470	18470	18470	0
108	20231130	184700	617638800	18470	18470	18470	18470	0
109	20231130	184600	617638800	18470	18470	18470	18470	0
110	20231130	184500	617638800	18470	18470	18470	18470	0
111	20231130	184400	617638800	18470	18470	18470	18470	0
112	20231130	184300	617638800	18470	18470	18470	18470	0
113	20231130	184200	617638800	18470	18470	18470	18470	0
114	20231130	184100	617638800	18470	18470	18470	18470	0
115	20231130	184000	617638800	18470	18470	18470	18470	0
116	20231130	183900	617638800	18470	18470	18470	18470	0
117	20231130	183800	617638800	18470	18470	18470	18470	0
118	20231130	183700	617638800	18470	18470	18470	18470	0
119	20231130	183600	617638800	18470	18470	18470	18470	0
120	20231130	183500	617638800	18470	18470	18470	18470	0
121	20231130	183400	617638800	18470	18470	18470	18470	0
122	20231130	183300	617638800	18470	18470	18470	18470	1588
123	20231130	183200	617638800	18470	18470	18470	18470	0
124	20231130	183100	617638800	18470	18470	18470	18470	0
125	20231130	183000	617638800	18470	18470	18470	18470	0
126	20231130	182900	617638800	18470	18470	18470	18470	0
127	20231130	182800	617638800	18470	18470	18470	18470	0
128	20231130	182700	617638800	18470	18470	18470	18470	0
129	20231130	182600	617638800	18470	18470	18470	18470	0
130	20231130	182500	617638800	18470	18470	18470	18470	0
131	20231130	182400	617638800	18470	18470	18470	18470	0
132	20231130	182300	617638800	18470	18470	18470	18470	0
133	20231130	182200	617638800	18470	18470	18470	18470	0
134	20231130	182100	617638800	18470	18470	18470	18470	0
135	20231130	182000	617638800	18470	18470	18470	18470	0
136	20231130	181900	617638800	18470	18470	18470	18470	0
137	20231130	181800	617638800	18470	18470	18470	18470	0
138	20231130	181700	617638800	18470	18470	18470	18470	0
139	20231130	181600	617638800	18470	18470	18470	18470	0
140	20231130	181500	617638800	18470	18470	18470	18470	0
141	20231130	181400	617638800	18470	18470	18470	18470	0
142	20231130	181300	617638800	18470	18470	18470	18470	0
143	20231130	181200	617638800	18470	18470	18470	18470	0
144	20231130	181100	617638800	18470	18470	18470	18470	0
145	20231130	181000	617638800	18470	18470	18470	18470	0
146	20231130	180900	617638800	18470	18470	18470	18470	0
147	20231130	180800	617638800	18470	18470	18470	18470	0
148	20231130	180700	617638800	18470	18470	18470	18470	0
149	20231130	180600	617638800	18470	18470	18470	18470	0
150	20231130	180500	617638800	18470	18470	18470	18470	0
151	20231130	180400	617638800	18470	18470	18470	18470	0
152	20231130	180300	617638800	18470	18470	18470	18470	1588
153	20231130	180200	617638800	18470	18470	18470	18470	0
154	20231130	180100	617638800	18470	18470	18470	18470	0
155	20231130	180000	617638800	18470	18470	18470	18470	0
156	20231130	175900	617638800	18470	18470	18470	18470	0
157	20231130	175800	617638800	18470	18470	18470	18470	0
158	20231130	175700	617638800	18470	18470	18470	18470	0
159	20231130	175600	617638800	18470	18470	18470	18470	0
160	20231130	175500	617638800	18470	18470	18470	18470	0
161	20231130	175400	617638800	18470	18470	18470	18470	0
162	20231130	175300	617638800	18470	18470	18470	18470	0
163	20231130	175200	617638800	18470	18470	18470	18470	0
164	20231130	175100	617638800	18470	18470	18470	18470	0
165	20231130	175000	617638800	18470	18470	18470	18470	0
166	20231130	174900	617638800	18470	18470	18470	18470	0
167	20231130	174800	617638800	18470	18470	18470	18470	0
168	20231130	174700	617638800	18470	18470	18470	18470	0
169	20231130	174600	617638800	18470	18470	18470	18470	0
170	20231130	174500	617638800	18470	18470	18470	18470	0
171	20231130	174400	617638800	18470	18470	18470	18470	0
172	20231130	174300	617638800	18470	18470	18470	18470	0
173	20231130	174200	617638800	18470	18470	18470	18470	0
174	20231130	174100	617638800	18470	18470	18470	18470	0
175	20231130	174000	617638800	18470	18470	18470	18470	0
176	20231130	173900	617638800	18470	18470	18470	18470	0
177	20231130	173800	617638800	18470	18470	18470	18470	0
178	20231130	173700	617638800	18470	18470	18470	18470	0
179	20231130	173600	617638800	18470	18470	18470	18470	0
180	20231130	173500	617638800	18470	18470	18470	18470	0
181	20231130	173400	617638800	18470	18470	18470	18470	0
182	20231130	173300	617638800	18470	18470	18470	18470	1588
183	20231130	173200	617638800	18470	18470	18470	18470	0
184	20231130	173100	617638800	18470	18470	18470	18470	0
185	20231130	173000	617638800	18470	18470	18470	18470	0
186	20231130	172900	617638800	18470	18470	18470	18470	0
187	20231130	172800	617638800	18470	18470	18470	18470	0
188	20231130	172700	617638800	18470	18470	18470	18470	0
189	20231130	172600	617638800	18470	18470	18470	18470	0
190	20231130	172500	617638800	18470	18470	18470	18470	0
191	20231130	172400	617638800	18470	18470	18470	18470	0
192	20231130	172300	617638800	18470	18470	18470	18470	0
193	20231130	172200	617638800	18470	18470	18470	18470	0
194	20231130	172100	617638800	18470	18470	18470	18470	0
195	20231130	172000	617638800	18470	18470	18470	18470	0
196	20231130	171900	617638800	18470	18470	18470	18470	0
197	20231130	171800	617638800	18470	18470	18470	18470	0
198	20231130	171700	617638800	18470	18470	18470	18470	0
199	20231130	171600	617638800	18470	18470	18470	18470	0
200	20231130	171500	617638800	18470	18470	18470	18470	0
201	20231130	171400	617638800	18470	18470	18470	18470	0
202	20231130	171300	617638800	18470	18470	18470	18470	0
203	20231130	171200	617638800	18470	18470	18470	18470	0
204	20231130	171100	617638800	18470	18470	18470	18470	0
205	20231130	171000	617638800	18470	18470	18470	18470	0
206	20231130	170900	617638800	18470	18470	18470	18470	0
207	20231130	170800	617638800	18470	18470	18470	18470	0
208	20231130	170700	617638800	18470	18470	18470	18470	0
209	20231130	170600	617638800	18470	18470	18470	18470	0
210	20231130	170500	617638800	18470	18470	18470	18470	0
211	20231130	170400	617638800	18470	18470	18470	18470	0
212	20231130	170300	617638800	18470	18470	18470	18470	1588
213	20231130	170200	617638800	18470	18470	18470	18470	0
214	20231130	170100	617638800	18470	18470	18470	18470	0
215	20231130	170000	617638800	18470	18470	18470	18470	0
216	20231130	165900	617638800	18470	18470	18470	18470	0
217	20231130	165800	617638800	18470	18470	18470	18470	0
218	20231130	165700	617638800	18470	18470	18470	18470	0
219	20231130	165600	617638800	18470	18470	18470	18470	0
220	20231130	165500	617638800	18470	18470	18470	18470	0
221	20231130	165400	617638800	18470	18470	18470	18470	0
222	20231130	165300	617638800	18470	18470	18470	18470	0
223	20231130	165200	617638800	18470	18470	18470	18470	0
224	20231130	165100	617638800	18470	18470	18470	18470	0
225	20231130	165000	617638800	18470	18470	18470	18470	0
226	20231130	164900	617638800	18470	18470	18470	18470	0
227	20231130	164800	617638800	18470	18470	18470	18470	0
228	20231130	164700	617638800	18470	18470	18470	18470	0
229	20231130	164600	617638800	18470	18470	18470	18470	0
230	20231130	164500	617638800	18470	18470	18470	18470	0
231	20231130	164400	617638800	18470	18470	18470	18470	0
232	20231130	164300	617638800	18470	18470	18470	18470	0
233	20231130	164200	617638800	18470	18470	18470	18470	0
234	20231130	164100	617638800	18470	18470	18470	18470	0
235	20231130	164000	617638800	18470	18470	18470	18470	0
236	20231130	163900	617638800	18470	18470	18470	18470	0
237	20231130	163800	617638800	18470	18470	18470	18470	0
238	20231130	163700	617638800	18470	18470	18470	18470	0
239	20231130	163600	617638800	18470	18470	18470	18470	0
240	20231130	163500	617638800	18470	18470	18470	18470	0
241	20231130	163400	617638800	18470	18470	18470	18470	0
242	20231130	163300	617638800	18470	18470	18470	18470	1588
243	20231130	163200	617638800	18470	18470	18470	18470	0
244	20231130	163100	617638800	18470	18470	18470	18470	0
245	20231130	163000	617638800	18470	18470	18470	18470	0
246	20231130	162900	617638800	18470	18470	18470	18470	0
247	20231130	162800	617638800	18470	18470	18470	18470	0
248	20231130	162700	617638800	18470	18470	18470	18470	0
249	20231130	162600	617638800	18470	18470	18470	18470	0
250	20231130	162500	617638800	18470	18470	18470	18470	0
251	20231130	162400	617638800	18470	18470	18470	18470	0
252	20231130	162300	617638800	18470	18470	18470	18470	0
253	20231130	162200	617638800	18470	18470	18470	18470	0
254	20231130	162100	617638800	18470	18470	18470	18470	0
255	20231130	162000	617638800	18470	18470	18470	18470	0
256	20231130	161900	617638800	18470	18470	18470	18470	0
257	20231130	161800	617638800	18470	18470	18470	18470	0
258	20231130	161700	617638800	18470	18470	18470	18470	0
259	20231130	161600	617638800	18470	18470	18470	18470	0
260	20231130	161500	617638800	18470	18470	18470	18470	0
261	20231130	161400	617638800	18470	18470	18470	18470	0
262	20231130	161300	617638800	18470	18470	18470	18470	0
263	20231130	161200	617638800	18470	18470	18470	18470	0
264	20231130	161100	617638800	18470	18470	18470	18470	0
265	20231130	161000	617638800	18470	18470	18470	18470	0
266	20231130	160900	617638800	18470	18470	18470	18470	0
267	20231130	160800	617638800	18470	18470	18470	18470	0
268	20231130	160700	617638800	18470	18470	18470	18470	0
269	20231130	160600	617638800	18470	18470	18470	18470	0
270	20231130	160500	617638800	18470	18470	18470	18470	0
271	20231130	160400	617638800	18470	18470	18470	18470	0
272	20231130	160300	617638800	18470	18470	18470	18470	1588
273	20231130	160200	617638800	18470	18470	18470	18470	0
274	20231130	160100	617638800	18470	18470	18470	18470	0
275	20231130	160000	617638800	18470	18470	18470	18470	0
276	20231130	155900	617638800	18470	18470	18470	18470	0
277	20231130	155800	617638800	18470	18470	18470	18470	0
278	20231130	155700	617638800	18470	18470	18470	18470	0
279	20231130	155600	617638800	18470	18470	18470	18470	0
280	20231130	155500	617638800	18470	18470	18470	18470	0
281	20231130	155400	617638800	18470	18470	18470	18470	0
282	20231130	155300	617638800	18470	18470	18470	18470	0
283	20231130	155200	617638800	18470	18470	18470	18470	0
284	20231130	155100	617638800	18470	18470	18470	18470	0
285	20231130	155000	617638800	18470	18470	18470	18470	0
286	20231130	154900	617638800	18470	18470	18470	18470	0
287	20231130	154800	617638800	18470	18470	18470	18470	0
288	20231130	154700	617638800	18470	18470	18470	18470	0
289	20231130	154600	617638800	18470	18470	18470	18470	0
290	20231130	154500	617638800	18470	18470	18470	18470	0
291	20231130	154400	617638800	18470	18470	18470	18470	0
292	20231130	154300	617638800	18470	18470	18470	18470	0
293	20231130	154200	617638800	18470	18470	18470	18470	0
294	20231130	154100	617638800	18470	18470	18470	18470	0
295	20231130	154000	617638800	18470	18470	18470	18470	0
296	20231130	153900	617638800	18470	18470	18470	18470	0
297	20231130	153800	617638800	18470	18470	18470	18470	0
298	20231130	153700	617638800	18470	18470	18470	18470	0
299	20231130	153600	617638800	18470	18470	18470	18470	0
300	20231130	153500	617638800	18470	18470	18470	18470	0
301	20231130	153400	617638800	18470	18470	18470	18470	0
302	20231130	153300	617638800	18470	18470	18470	18470	1588
303	20231130	153200	617638800	18470	18470	18470	18470	0
304	20231130	153100	617638800	18470	18470	18470	18470	0
305	20231130	153000	617638800	18470	18470	18470	18470	1588
306	20231130	152900	588308440	18500	18500	18500	18500	0
307	20231130	152800	588308440	18500	18500	18500	18500	0
308	20231130	152700	588308440	18500	18500	18500	18500	0
309	20231130	152600	588308440	18500	18500	18500	18500	0
310	20231130	152500	588308440	18500	18500	18500	18500	0
311	20231130	152400	588308440	18500	18500	18500	18500	0
312	20231130	152300	588308440	18500	18500	18500	18500	0
313	20231130	152200	588308440	18500	18500	18500	18500	0
314	20231130	152100	588308440	18500	18500	18500	18500	0
315	20231130	152000	588308440	18500	18500	18500	18500	0
316	20231130	151900	588308440	18500	18520	18540	18500	631
317	20231130	151800	576623190	18520	18510	18550	18510	18
318	20231130	151700	576289860	18510	18550	18550	18510	494
319	20231130	151600	567140240	18560	18550	18560	18550	107
320	20231130	151500	565155380	18550	18550	18550	18550	136
321	20231130	151400	562632580	18550	18550	18550	18550	16
322	20231130	151300	562335780	18550	18570	18570	18550	142
323	20231130	151200	559700740	18570	18570	18570	18570	3
324	20231130	151100	559645030	18560	18560	18560	18560	34
325	20231130	151000	559013990	18560	18550	18560	18550	13
326	20231130	150900	558772830	18550	18550	18550	18550	265
327	20231130	150800	553857080	18550	18550	18550	18550	130
328	20231130	150700	551445580	18550	18570	18570	18550	100
329	20231130	150600	549589800	18580	18580	18580	18580	3
330	20231130	150500	549534060	18580	18580	18580	18580	11
331	20231130	150400	549329680	18590	18580	18590	18580	100
332	20231130	150300	547470810	18580	18590	18590	18580	4
333	20231130	150200	547396480	18590	18580	18590	18580	100
334	20231130	150100	545537620	18580	18600	18600	18580	721
335	20231130	150000	532127170	18620	18600	18630	18590	389
336	20231130	145900	524891580	18600	18570	18600	18570	195
337	20231130	145800	521268820	18600	18600	18600	18600	1
338	20231130	145700	521250220	18600	18570	18600	18570	147
339	20231130	145600	518518190	18570	18580	18580	18570	3
340	20231130	145500	518462470	18580	18530	18590	18530	228
341	20231130	145400	514237070	18530	18530	18590	18530	533
342	20231130	145300	504360520	18550	18580	18580	18530	646
343	20231130	145200	492379260	18580	18550	18580	18550	39
344	20231130	145100	491655390	18550	18530	18550	18530	23
345	20231130	145000	491229180	18500	18500	18500	18500	1198
346	20231130	144900	469066180	18500	18500	18500	18500	10
347	20231130	144800	468881180	18490	18490	18500	18490	154
348	20231130	144700	466033570	18500	18510	18510	18490	1223
349	20231130	144600	443405560	18510	18520	18520	18500	282
350	20231130	144500	438185950	18530	18550	18550	18530	55
351	20231130	144400	437166160	18550	18570	18570	18520	293
352	20231130	144300	431734200	18570	18570	18570	18570	327
353	20231130	144200	425661810	18570	18620	18620	18570	438
354	20231130	144100	417516670	18630	18620	18630	18620	214
355	20231130	144000	413531940	18650	18620	18670	18620	82
356	20231130	143900	412004750	18620	18640	18640	18620	218
357	20231130	143800	407943310	18640	18630	18640	18630	107
358	20231130	143700	405949830	18640	18640	18650	18640	341
359	20231130	143600	399593230	18640	18660	18660	18640	503
360	20231130	143500	390210580	18660	18710	18710	18660	1019
361	20231130	143400	371163770	18710	18740	18740	18710	387
362	20231130	143300	363921240	18740	18740	18740	18740	31
363	20231130	143200	363340300	18750	18760	18760	18750	151
364	20231130	143100	360508470	18770	18770	18770	18770	147
365	20231130	143000	357749280	18780	18780	18780	18770	236
366	20231130	142900	353318160	18790	18790	18790	18790	0
367	20231130	142800	353318160	18790	18790	18790	18790	57
368	20231130	142700	352247130	18800	18800	18800	18800	1
369	20231130	142600	352228330	18790	18800	18800	18790	51
370	20231130	142500	351270030	18790	18790	18790	18790	0
371	20231130	142400	351270030	18790	18800	18800	18780	311
372	20231130	142300	345428920	18790	18790	18790	18790	1
373	20231130	142200	345410130	18780	18790	18790	18780	19
374	20231130	142100	345053260	18780	18780	18780	18780	87
375	20231130	142000	343419400	18780	18780	18780	18780	0
376	20231130	141900	343419400	18780	18780	18780	18780	25
377	20231130	141800	342949900	18780	18790	18790	18780	31
378	20231130	141700	342367710	18810	18810	18810	18810	0
379	20231130	141600	342367710	18810	18810	18810	18810	30
380	20231130	141500	341803410	18830	18770	18830	18760	1552
381	20231130	141400	312681420	18770	18770	18770	18770	3
382	20231130	141300	312625110	18770	18800	18800	18770	500
383	20231130	141200	303236100	18790	18800	18800	18790	11
384	20231130	141100	303029390	18790	18790	18790	18790	0
385	20231130	141000	303029390	18790	18790	18790	18790	0
386	20231130	140900	303029390	18790	18790	18790	18790	0
387	20231130	140800	303029390	18790	18790	18790	18790	0
388	20231130	140700	303029390	18790	18800	18800	18790	1000
389	20231130	140600	284236720	18840	18840	18840	18840	1
390	20231130	140500	284217880	18800	18800	18800	18800	13
391	20231130	140400	283973480	18800	18800	18800	18800	0
392	20231130	140300	283973480	18800	18830	18830	18800	332
393	20231130	140200	277728450	18860	18860	18860	18860	6
394	20231130	140100	277615290	18870	18860	18870	18860	245
395	20231130	140000	272992980	18820	18820	18820	18820	542
396	20231130	135900	262792540	18850	18830	18870	18830	541
397	20231130	135800	252594190	18860	18860	18860	18860	0
398	20231130	135700	252594190	18860	18860	18860	18860	0
399	20231130	135600	252594190	18860	18860	18860	18860	0
400	20231130	135500	252594190	18860	18860	18860	18860	3
401	20231130	135400	252537610	18870	18870	18870	18870	0
402	20231130	135300	252537610	18870	18870	18870	18870	0
403	20231130	135200	252537610	18870	18870	18870	18870	0
404	20231130	135100	252537610	18870	18870	18870	18870	0
405	20231130	135000	252537610	18870	18850	18870	18850	3
406	20231130	134900	252481020	18810	18820	18820	18810	187
407	20231130	134800	248963250	18820	18820	18820	18820	0
408	20231130	134700	248963250	18820	18820	18820	18820	0
409	20231130	134600	248963250	18820	18830	18830	18820	57
410	20231130	134500	247890460	18830	18850	18850	18830	4
411	20231130	134400	247815090	18870	18870	18870	18870	2
412	20231130	134300	247777350	18870	18870	18870	18870	0
413	20231130	134200	247777350	18870	18870	18870	18870	0
414	20231130	134100	247777350	18870	18870	18870	18870	0
415	20231130	134000	247777350	18870	18870	18870	18870	100
416	20231130	133900	245890350	18870	18830	18870	18830	250
417	20231130	133800	241178550	18830	18830	18830	18830	1
418	20231130	133700	241159720	18830	18830	18830	18830	0
419	20231130	133600	241159720	18830	18840	18840	18830	7
420	20231130	133500	241027890	18840	18840	18840	18840	0
421	20231130	133400	241027890	18840	18840	18840	18840	0
422	20231130	133300	241027890	18840	18840	18840	18840	0
423	20231130	133200	241027890	18840	18840	18840	18840	0
424	20231130	133100	241027890	18840	18840	18840	18840	0
425	20231130	133000	241027890	18840	18840	18840	18840	0
426	20231130	132900	241027890	18840	18830	18840	18830	133
427	20231130	132800	238522200	18840	18840	18840	18840	1
428	20231130	132700	238503360	18790	18790	18790	18790	103
429	20231130	132600	236567990	18790	18790	18790	18790	57
430	20231130	132500	235496960	18790	18810	18810	18790	898
431	20231130	132400	218615900	18810	18840	18840	18810	529
432	20231130	132300	208654060	18850	18850	18850	18850	0
433	20231130	132200	208654060	18850	18850	18850	18850	202
434	20231130	132100	204846360	18850	18850	18850	18850	94
435	20231130	132000	203074460	18850	18860	18860	18850	350
436	20231130	131900	196475530	18860	18900	18900	18860	230
437	20231130	131800	192135740	18900	18900	18900	18900	77
438	20231130	131700	190680440	18900	18900	18900	18900	1
439	20231130	131600	190661540	18910	18910	18910	18910	0
440	20231130	131500	190661540	18910	18910	18910	18910	0
441	20231130	131400	190661540	18910	18910	18910	18910	50
442	20231130	131300	189716040	18910	18910	18910	18910	1
443	20231130	131200	189697130	18920	18920	18920	18920	0
444	20231130	131100	189697130	18920	18920	18920	18920	0
445	20231130	131000	189697130	18920	18920	18920	18920	0
446	20231130	130900	189697130	18920	18920	18920	18920	0
447	20231130	130800	189697130	18920	18920	18920	18920	250
448	20231130	130700	184967130	18900	18900	18900	18900	0
449	20231130	130600	184967130	18900	18900	18900	18900	1
450	20231130	130500	184948230	18920	18920	18920	18920	0
451	20231130	130400	184948230	18920	18920	18920	18920	11
452	20231130	130300	184740110	18870	18870	18870	18870	4
453	20231130	130200	184664630	18920	18920	18920	18920	0
454	20231130	130100	184664630	18920	18920	18920	18920	1
455	20231130	130000	184645710	18870	18870	18870	18870	0
456	20231130	125900	184645710	18870	18870	18870	18870	180
457	20231130	125800	181249110	18870	18870	18870	18870	0
458	20231130	125700	181249110	18870	18870	18870	18870	179
459	20231130	125600	177871380	18880	18880	18880	18880	0
460	20231130	125500	177871380	18880	18880	18880	18880	255
461	20231130	125400	173056980	18880	18880	18880	18880	0
462	20231130	125300	173056980	18880	18880	18880	18880	35
463	20231130	125200	172396180	18880	18880	18880	18880	0
464	20231130	125100	172396180	18880	18880	18880	18880	0
465	20231130	125000	172396180	18880	18880	18880	18880	0
466	20231130	124900	172396180	18880	18880	18880	18880	0
467	20231130	124800	172396180	18880	18880	18880	18880	0
468	20231130	124700	172396180	18880	18880	18880	18880	0
469	20231130	124600	172396180	18880	18880	18880	18880	10
470	20231130	124500	172207380	18880	18880	18880	18880	50
471	20231130	124400	171263380	18920	18920	18920	18920	1
472	20231130	124300	171244460	18920	18920	18920	18920	100
473	20231130	124200	169352460	18920	18920	18920	18920	0
474	20231130	124100	169352460	18920	18920	18920	18920	0
475	20231130	124000	169352460	18920	18920	18920	18920	1
476	20231130	123900	169333540	18880	18880	18880	18880	148
477	20231130	123800	166539300	18890	18890	18890	18890	75
478	20231130	123700	165122550	18890	18890	18890	18890	25
479	20231130	123600	164650300	18880	18880	18880	18880	0
480	20231130	123500	164650300	18880	18880	18880	18880	0
481	20231130	123400	164650300	18880	18880	18880	18880	0
482	20231130	123300	164650300	18880	18880	18880	18880	0
483	20231130	123200	164650300	18880	18880	18880	18880	553
484	20231130	123100	154209660	18890	18890	18890	18890	36
485	20231130	123000	153529620	18940	18940	18940	18940	0
486	20231130	122900	153529620	18940	18940	18940	18940	11
487	20231130	122800	153321280	18880	18880	18880	18880	0
488	20231130	122700	153321280	18880	18880	18880	18880	0
489	20231130	122600	153321280	18880	18880	18880	18880	0
490	20231130	122500	153321280	18880	18890	18890	18880	28
491	20231130	122400	152792620	18890	18890	18890	18890	0
492	20231130	122300	152792620	18890	18890	18890	18890	54
493	20231130	122200	151772560	18890	18890	18890	18890	0
494	20231130	122100	151772560	18890	18890	18890	18890	0
495	20231130	122000	151772560	18890	18890	18890	18890	0
496	20231130	121900	151772560	18890	18890	18890	18890	0
497	20231130	121800	151772560	18890	18890	18890	18890	0
498	20231130	121700	151772560	18890	18890	18890	18890	0
499	20231130	121600	151772560	18890	18890	18890	18890	0
500	20231130	121500	151772560	18890	18890	18890	18890	0
501	20231130	121400	151772560	18890	18890	18890	18890	0
502	20231130	121300	151772560	18890	18890	18890	18890	30
503	20231130	121200	151205860	18930	18930	18930	18930	0
504	20231130	121100	151205860	18930	18930	18930	18930	0
505	20231130	121000	151205860	18930	18930	18930	18930	70
506	20231130	120900	149880760	18930	18930	18930	18930	0
507	20231130	120800	149880760	18930	18930	18930	18930	0
508	20231130	120700	149880760	18930	18930	18930	18930	0
509	20231130	120600	149880760	18930	18930	18930	18930	0
510	20231130	120500	149880760	18930	18930	18930	18930	1
511	20231130	120400	149861830	18940	18940	18940	18940	1
512	20231130	120300	149842890	18940	18940	18940	18940	0
513	20231130	120200	149842890	18940	18940	18940	18940	5
514	20231130	120100	149748190	18880	18880	18880	18880	227
515	20231130	120000	145462430	18880	18880	18880	18880	0
516	20231130	115900	145462430	18880	18880	18880	18880	100
517	20231130	115800	143574430	18880	18880	18880	18880	17
518	20231130	115700	143253470	18870	18870	18870	18870	32
519	20231130	115600	142649630	18890	18890	18890	18890	0
520	20231130	115500	142649630	18890	18890	18890	18890	1168
521	20231130	115400	120586110	18880	18880	18880	18880	0
522	20231130	115300	120586110	18880	18880	18880	18880	34
523	20231130	115200	119944190	18880	18940	18940	18880	487
524	20231130	115100	110743890	18950	18950	18950	18950	1
525	20231130	115000	110724940	18950	18950	18950	18950	0
526	20231130	114900	110724940	18950	18950	18950	18950	1
527	20231130	114800	110705990	18950	18950	18950	18950	1
528	20231130	114700	110687040	18950	18950	18950	18950	0
529	20231130	114600	110687040	18950	18950	18950	18950	0
530	20231130	114500	110687040	18950	18950	18950	18950	0
531	20231130	114400	110687040	18950	18950	18950	18950	0
532	20231130	114300	110687040	18950	18950	18950	18950	0
533	20231130	114200	110687040	18950	18950	18950	18950	0
534	20231130	114100	110687040	18950	18950	18950	18950	0
535	20231130	114000	110687040	18950	18920	18950	18920	60
536	20231130	113900	109551460	18910	18910	18910	18910	0
537	20231130	113800	109551460	18910	18910	18910	18910	0
538	20231130	113700	109551460	18910	18910	18910	18910	10
539	20231130	113600	109362360	18920	18920	18920	18920	0
540	20231130	113500	109362360	18920	18920	18920	18920	2
541	20231130	113400	109324520	18930	18930	18930	18930	0
542	20231130	113300	109324520	18930	18930	18930	18930	0
543	20231130	113200	109324520	18930	18930	18930	18930	0
544	20231130	113100	109324520	18930	18930	18930	18930	0
545	20231130	113000	109324520	18930	18930	18930	18930	0
546	20231130	112900	109324520	18930	18930	18930	18930	0
547	20231130	112800	109324520	18930	18930	18930	18930	0
548	20231130	112700	109324520	18930	18930	18930	18930	0
549	20231130	112600	109324520	18930	18930	18930	18930	15
550	20231130	112500	109040570	18930	18910	18930	18910	126
551	20231130	112400	106657790	18900	18900	18900	18900	0
552	20231130	112300	106657790	18900	18900	18900	18900	5
553	20231130	112200	106563290	18900	18900	18900	18900	70
554	20231130	112100	105240290	18900	18900	18900	18900	133
555	20231130	112000	102726590	18910	18910	18910	18910	0
556	20231130	111900	102726590	18910	18910	18910	18910	4
557	20231130	111800	102650950	18900	18900	18900	18900	0
558	20231130	111700	102650950	18900	18900	18900	18900	0
559	20231130	111600	102650950	18900	18900	18900	18900	0
560	20231130	111500	102650950	18900	18930	18930	18900	1150
561	20231130	111400	80903000	18940	18940	18940	18940	98
562	20231130	111300	79046880	18940	18940	18940	18940	0
563	20231130	111200	79046880	18940	18940	18940	18940	1
564	20231130	111100	79027940	18930	18930	18930	18930	0
565	20231130	111000	79027940	18930	18930	18930	18930	0
566	20231130	110900	79027940	18930	18930	18930	18930	0
567	20231130	110800	79027940	18930	18940	18940	18930	23
568	20231130	110700	78592540	18930	18940	18940	18930	35
569	20231130	110600	77929980	18920	18920	18920	18920	0
570	20231130	110500	77929980	18920	18920	18920	18920	100
571	20231130	110400	76037980	18920	18920	18920	18920	0
572	20231130	110300	76037980	18920	18930	18930	18920	35
573	20231130	110200	75375570	18930	18930	18930	18930	0
574	20231130	110100	75375570	18930	18930	18930	18930	0
575	20231130	110000	75375570	18930	18930	18930	18930	50
576	20231130	105900	74429070	18930	18930	18930	18930	0
577	20231130	105800	74429070	18930	18930	18930	18930	0
578	20231130	105700	74429070	18930	18930	18930	18930	44
579	20231130	105600	73596150	18930	18930	18930	18930	0
580	20231130	105500	73596150	18930	18930	18930	18930	0
581	20231130	105400	73596150	18930	18930	18930	18930	0
582	20231130	105300	73596150	18930	18930	18930	18930	0
583	20231130	105200	73596150	18930	18930	18930	18930	93
584	20231130	105100	71835660	18930	18930	18930	18930	0
585	20231130	105000	71835660	18930	18930	18930	18930	18
586	20231130	104900	71494920	18920	18920	18920	18920	10
587	20231130	104800	71305720	18920	18920	18920	18920	0
588	20231130	104700	71305720	18920	18920	18920	18920	0
589	20231130	104600	71305720	18920	18920	18920	18920	100
590	20231130	104500	69413720	18920	18920	18920	18920	40
591	20231130	104400	68656920	18940	18940	18940	18940	12
592	20231130	104300	68429640	18940	18940	18940	18940	0
593	20231130	104200	68429640	18940	18940	18940	18940	3
594	20231130	104100	68372820	18920	18920	18920	18920	55
595	20231130	104000	67332220	18950	18950	18950	18950	0
596	20231130	103900	67332220	18950	18950	18950	18950	0
597	20231130	103800	67332220	18950	18950	18950	18950	0
598	20231130	103700	67332220	18950	18950	18950	18950	0
599	20231130	103600	67332220	18950	18950	18950	18950	0
600	20231130	103500	67332220	18950	18950	18950	18950	20
601	20231130	103400	66953220	18950	18950	18950	18950	2
602	20231130	103300	66915320	18940	18940	18940	18940	149
603	20231130	103200	64093260	18940	18940	18940	18940	0
604	20231130	103100	64093260	18940	18940	18940	18940	0
605	20231130	103000	64093260	18940	18950	18950	18940	40
606	20231130	102900	63335650	18940	18940	18940	18940	0
607	20231130	102800	63335650	18940	18940	18940	18940	0
608	20231130	102700	63335650	18940	18940	18940	18940	2
609	20231130	102600	63297770	18940	18940	18940	18940	0
610	20231130	102500	63297770	18940	18950	18950	18940	96
611	20231130	102400	61479440	18960	18960	18960	18960	3
612	20231130	102300	61422560	18960	18960	18960	18960	1
613	20231130	102200	61403600	18970	18970	18970	18970	0
614	20231130	102100	61403600	18970	18950	18970	18950	33
615	20231130	102000	60778230	18940	18950	18950	18940	34
616	20231130	101900	60134170	18970	18970	18970	18970	0
617	20231130	101800	60134170	18970	18970	18970	18970	0
618	20231130	101700	60134170	18970	18970	18970	18970	0
619	20231130	101600	60134170	18970	18970	18970	18970	0
620	20231130	101500	60134170	18970	18970	18970	18970	4
621	20231130	101400	60058290	18970	18970	18970	18970	0
622	20231130	101300	60058290	18970	18970	18970	18970	0
623	20231130	101200	60058290	18970	18950	18970	18950	26
624	20231130	101100	59565560	18950	18940	18950	18940	23
625	20231130	101000	59129910	18940	18920	18940	18920	16
626	20231130	100900	58827090	18920	18920	18920	18920	20
627	20231130	100800	58448690	18920	18910	18920	18910	252
628	20231130	100700	53682360	18910	18910	18910	18910	3
629	20231130	100600	53625630	18910	18910	18910	18910	0
630	20231130	100500	53625630	18910	18910	18910	18910	0
631	20231130	100400	53625630	18910	18900	18910	18900	101
632	20231130	100300	51715730	18900	18900	18900	18900	118
633	20231130	100200	49485530	18900	18900	18900	18900	0
634	20231130	100100	49485530	18900	18900	18900	18900	99
635	20231130	100000	47614430	18900	18910	18910	18900	251
636	20231130	095900	42870500	18900	18900	18900	18900	29
637	20231130	095800	42322400	18900	18900	18900	18900	0
638	20231130	095700	42322400	18900	18910	18910	18900	12
639	20231130	095600	42095530	18910	18910	18910	18910	0
640	20231130	095500	42095530	18910	18910	18910	18910	0
641	20231130	095400	42095530	18910	18900	18910	18900	80
642	20231130	095300	40583330	18900	18900	18900	18900	0
643	20231130	095200	40583330	18900	18900	18900	18900	0
644	20231130	095100	40583330	18900	18910	18910	18900	103
645	20231130	095000	38636610	18910	18910	18910	18910	0
646	20231130	094900	38636610	18910	18910	18910	18910	0
647	20231130	094800	38636610	18910	18910	18910	18910	0
648	20231130	094700	38636610	18910	18920	18920	18910	187
649	20231130	094600	35100190	18920	18920	18920	18920	50
650	20231130	094500	34154190	18920	18920	18920	18920	0
651	20231130	094400	34154190	18920	18920	18920	18920	0
652	20231130	094300	34154190	18920	18920	18920	18920	125
653	20231130	094200	31789190	18920	18930	18930	18920	307
654	20231130	094100	25980680	18990	18990	18990	18990	2
655	20231130	094000	25942700	18990	18990	18990	18990	0
656	20231130	093900	25942700	18990	18910	18990	18910	6
657	20231130	093800	25829070	18910	18910	18910	18910	3
658	20231130	093700	25772340	18910	18910	18910	18910	3
659	20231130	093600	25715610	18910	18910	18910	18910	5
660	20231130	093500	25621060	18910	18910	18910	18910	0
661	20231130	093400	25621060	18910	18910	18910	18910	1
662	20231130	093300	25602150	18910	18910	18910	18910	0
663	20231130	093200	25602150	18910	18910	18910	18910	3
664	20231130	093100	25545420	18920	18920	18920	18920	100
665	20231130	093000	23653420	18920	18920	18920	18920	0
666	20231130	092900	23653420	18920	18920	18920	18920	10
667	20231130	092800	23464220	18920	18920	18920	18920	0
668	20231130	092700	23464220	18920	18940	18940	18920	15
669	20231130	092600	23180220	18970	18970	18970	18970	0
670	20231130	092500	23180220	18970	18970	18970	18970	0
671	20231130	092400	23180220	18970	18970	18970	18970	5
672	20231130	092300	23085370	18970	18970	18970	18970	37
673	20231130	092200	22383480	18970	18970	18970	18970	0
674	20231130	092100	22383480	18970	18960	18970	18960	82
675	20231130	092000	20828440	18970	18970	18970	18970	0
676	20231130	091900	20828440	18970	18970	18970	18970	1
677	20231130	091800	20809470	18910	18910	18910	18910	234
678	20231130	091700	16384530	18920	18980	18980	18920	20
679	20231130	091600	16006010	19000	19000	19000	19000	0
680	20231130	091500	16006010	19000	19000	19000	19000	0
681	20231130	091400	16006010	19000	19000	19000	19000	0
682	20231130	091300	16006010	19000	19000	19000	19000	0
683	20231130	091200	16006010	19000	19000	19000	19000	0
684	20231130	091100	16006010	19000	19000	19000	19000	1
685	20231130	091000	15987010	18920	18960	18960	18870	550
686	20231130	090900	5583880	19030	19030	19030	19030	1
687	20231130	090800	5564850	18930	18930	18930	18930	9
688	20231130	090700	5394480	18930	18930	18930	18930	145
689	20231130	090600	2649630	19070	19070	19070	19070	0
690	20231130	090500	2649630	19070	19070	19070	19070	0
691	20231130	090400	2649630	19070	19070	19070	19070	0
692	20231130	090300	2649630	19070	18920	19070	18920	3
693	20231130	090200	2592720	18920	18920	18920	18920	1
694	20231130	090100	2573800	18920	18920	18920	18920	0
695	20231130	090000	2573800	18920	18920	19120	18920	136