KissMeData/216080/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203500	419726300	16000	16000	16000	16000	1594
3	20231130	203400	419726300	16000	16000	16000	16000	0
4	20231130	203300	419726300	16000	16000	16000	16000	0
5	20231130	203200	419726300	16000	16000	16000	16000	0
6	20231130	203100	419726300	16000	16000	16000	16000	0
7	20231130	203000	419726300	16000	16000	16000	16000	0
8	20231130	202900	419726300	16000	16000	16000	16000	0
9	20231130	202800	419726300	16000	16000	16000	16000	0
10	20231130	202700	419726300	16000	16000	16000	16000	0
11	20231130	202600	419726300	16000	16000	16000	16000	0
12	20231130	202500	419726300	16000	16000	16000	16000	0
13	20231130	202400	419726300	16000	16000	16000	16000	0
14	20231130	202300	419726300	16000	16000	16000	16000	0
15	20231130	202200	419726300	16000	16000	16000	16000	0
16	20231130	202100	419726300	16000	16000	16000	16000	0
17	20231130	202000	419726300	16000	16000	16000	16000	0
18	20231130	201900	419726300	16000	16000	16000	16000	0
19	20231130	201800	419726300	16000	16000	16000	16000	0
20	20231130	201700	419726300	16000	16000	16000	16000	0
21	20231130	201600	419726300	16000	16000	16000	16000	0
22	20231130	201500	419726300	16000	16000	16000	16000	0
23	20231130	201400	419726300	16000	16000	16000	16000	0
24	20231130	201300	419726300	16000	16000	16000	16000	0
25	20231130	201200	419726300	16000	16000	16000	16000	0
26	20231130	201100	419726300	16000	16000	16000	16000	0
27	20231130	201000	419726300	16000	16000	16000	16000	0
28	20231130	200900	419726300	16000	16000	16000	16000	0
29	20231130	200800	419726300	16000	16000	16000	16000	0
30	20231130	200700	419726300	16000	16000	16000	16000	0
31	20231130	200600	419726300	16000	16000	16000	16000	0
32	20231130	200500	419726300	16000	16000	16000	16000	1594
33	20231130	200400	419726300	16000	16000	16000	16000	0
34	20231130	200300	419726300	16000	16000	16000	16000	0
35	20231130	200200	419726300	16000	16000	16000	16000	0
36	20231130	200100	419726300	16000	16000	16000	16000	0
37	20231130	200000	419726300	16000	16000	16000	16000	0
38	20231130	195900	419726300	16000	16000	16000	16000	0
39	20231130	195800	419726300	16000	16000	16000	16000	0
40	20231130	195700	419726300	16000	16000	16000	16000	0
41	20231130	195600	419726300	16000	16000	16000	16000	0
42	20231130	195500	419726300	16000	16000	16000	16000	0
43	20231130	195400	419726300	16000	16000	16000	16000	0
44	20231130	195300	419726300	16000	16000	16000	16000	0
45	20231130	195200	419726300	16000	16000	16000	16000	0
46	20231130	195100	419726300	16000	16000	16000	16000	0
47	20231130	195000	419726300	16000	16000	16000	16000	0
48	20231130	194900	419726300	16000	16000	16000	16000	0
49	20231130	194800	419726300	16000	16000	16000	16000	0
50	20231130	194700	419726300	16000	16000	16000	16000	0
51	20231130	194600	419726300	16000	16000	16000	16000	0
52	20231130	194500	419726300	16000	16000	16000	16000	0
53	20231130	194400	419726300	16000	16000	16000	16000	0
54	20231130	194300	419726300	16000	16000	16000	16000	0
55	20231130	194200	419726300	16000	16000	16000	16000	0
56	20231130	194100	419726300	16000	16000	16000	16000	0
57	20231130	194000	419726300	16000	16000	16000	16000	0
58	20231130	193900	419726300	16000	16000	16000	16000	0
59	20231130	193800	419726300	16000	16000	16000	16000	0
60	20231130	193700	419726300	16000	16000	16000	16000	0
61	20231130	193600	419726300	16000	16000	16000	16000	0
62	20231130	193500	419726300	16000	16000	16000	16000	1594
63	20231130	193400	419726300	16000	16000	16000	16000	0
64	20231130	193300	419726300	16000	16000	16000	16000	0
65	20231130	193200	419726300	16000	16000	16000	16000	0
66	20231130	193100	419726300	16000	16000	16000	16000	0
67	20231130	193000	419726300	16000	16000	16000	16000	0
68	20231130	192900	419726300	16000	16000	16000	16000	0
69	20231130	192800	419726300	16000	16000	16000	16000	0
70	20231130	192700	419726300	16000	16000	16000	16000	0
71	20231130	192600	419726300	16000	16000	16000	16000	0
72	20231130	192500	419726300	16000	16000	16000	16000	0
73	20231130	192400	419726300	16000	16000	16000	16000	0
74	20231130	192300	419726300	16000	16000	16000	16000	0
75	20231130	192200	419726300	16000	16000	16000	16000	0
76	20231130	192100	419726300	16000	16000	16000	16000	0
77	20231130	192000	419726300	16000	16000	16000	16000	0
78	20231130	191900	419726300	16000	16000	16000	16000	0
79	20231130	191800	419726300	16000	16000	16000	16000	0
80	20231130	191700	419726300	16000	16000	16000	16000	0
81	20231130	191600	419726300	16000	16000	16000	16000	0
82	20231130	191500	419726300	16000	16000	16000	16000	0
83	20231130	191400	419726300	16000	16000	16000	16000	0
84	20231130	191300	419726300	16000	16000	16000	16000	0
85	20231130	191200	419726300	16000	16000	16000	16000	0
86	20231130	191100	419726300	16000	16000	16000	16000	0
87	20231130	191000	419726300	16000	16000	16000	16000	0
88	20231130	190900	419726300	16000	16000	16000	16000	0
89	20231130	190800	419726300	16000	16000	16000	16000	0
90	20231130	190700	419726300	16000	16000	16000	16000	0
91	20231130	190600	419726300	16000	16000	16000	16000	0
92	20231130	190500	419726300	16000	16000	16000	16000	1594
93	20231130	190400	419726300	16000	16000	16000	16000	0
94	20231130	190300	419726300	16000	16000	16000	16000	0
95	20231130	190200	419726300	16000	16000	16000	16000	0
96	20231130	190100	419726300	16000	16000	16000	16000	0
97	20231130	190000	419726300	16000	16000	16000	16000	0
98	20231130	185900	419726300	16000	16000	16000	16000	0
99	20231130	185800	419726300	16000	16000	16000	16000	0
100	20231130	185700	419726300	16000	16000	16000	16000	0
101	20231130	185600	419726300	16000	16000	16000	16000	0
102	20231130	185500	419726300	16000	16000	16000	16000	0
103	20231130	185400	419726300	16000	16000	16000	16000	0
104	20231130	185300	419726300	16000	16000	16000	16000	0
105	20231130	185200	419726300	16000	16000	16000	16000	0
106	20231130	185100	419726300	16000	16000	16000	16000	0
107	20231130	185000	419726300	16000	16000	16000	16000	0
108	20231130	184900	419726300	16000	16000	16000	16000	0
109	20231130	184800	419726300	16000	16000	16000	16000	0
110	20231130	184700	419726300	16000	16000	16000	16000	0
111	20231130	184600	419726300	16000	16000	16000	16000	0
112	20231130	184500	419726300	16000	16000	16000	16000	0
113	20231130	184400	419726300	16000	16000	16000	16000	0
114	20231130	184300	419726300	16000	16000	16000	16000	0
115	20231130	184200	419726300	16000	16000	16000	16000	0
116	20231130	184100	419726300	16000	16000	16000	16000	0
117	20231130	184000	419726300	16000	16000	16000	16000	0
118	20231130	183900	419726300	16000	16000	16000	16000	0
119	20231130	183800	419726300	16000	16000	16000	16000	0
120	20231130	183700	419726300	16000	16000	16000	16000	0
121	20231130	183600	419726300	16000	16000	16000	16000	0
122	20231130	183500	419726300	16000	16000	16000	16000	1594
123	20231130	183400	419726300	16000	16000	16000	16000	0
124	20231130	183300	419726300	16000	16000	16000	16000	0
125	20231130	183200	419726300	16000	16000	16000	16000	0
126	20231130	183100	419726300	16000	16000	16000	16000	0
127	20231130	183000	419726300	16000	16000	16000	16000	0
128	20231130	182900	419726300	16000	16000	16000	16000	0
129	20231130	182800	419726300	16000	16000	16000	16000	0
130	20231130	182700	419726300	16000	16000	16000	16000	0
131	20231130	182600	419726300	16000	16000	16000	16000	0
132	20231130	182500	419726300	16000	16000	16000	16000	0
133	20231130	182400	419726300	16000	16000	16000	16000	0
134	20231130	182300	419726300	16000	16000	16000	16000	0
135	20231130	182200	419726300	16000	16000	16000	16000	0
136	20231130	182100	419726300	16000	16000	16000	16000	0
137	20231130	182000	419726300	16000	16000	16000	16000	0
138	20231130	181900	419726300	16000	16000	16000	16000	0
139	20231130	181800	419726300	16000	16000	16000	16000	0
140	20231130	181700	419726300	16000	16000	16000	16000	0
141	20231130	181600	419726300	16000	16000	16000	16000	0
142	20231130	181500	419726300	16000	16000	16000	16000	0
143	20231130	181400	419726300	16000	16000	16000	16000	0
144	20231130	181300	419726300	16000	16000	16000	16000	0
145	20231130	181200	419726300	16000	16000	16000	16000	0
146	20231130	181100	419726300	16000	16000	16000	16000	0
147	20231130	181000	419726300	16000	16000	16000	16000	0
148	20231130	180900	419726300	16000	16000	16000	16000	0
149	20231130	180800	419726300	16000	16000	16000	16000	0
150	20231130	180700	419726300	16000	16000	16000	16000	0
151	20231130	180600	419726300	16000	16000	16000	16000	0
152	20231130	180500	419726300	16000	16000	16000	16000	1594
153	20231130	180400	419726300	16000	16000	16000	16000	0
154	20231130	180300	419726300	16000	16000	16000	16000	0
155	20231130	180200	419726300	16000	16000	16000	16000	0
156	20231130	180100	419726300	16000	16000	16000	16000	0
157	20231130	180000	419726300	16000	16000	16000	16000	0
158	20231130	175900	419726300	16000	16000	16000	16000	0
159	20231130	175800	419726300	16000	16000	16000	16000	0
160	20231130	175700	419726300	16000	16000	16000	16000	0
161	20231130	175600	419726300	16000	16000	16000	16000	0
162	20231130	175500	419726300	16000	16000	16000	16000	0
163	20231130	175400	419726300	16000	16000	16000	16000	0
164	20231130	175300	419726300	16000	16000	16000	16000	0
165	20231130	175200	419726300	16000	16000	16000	16000	0
166	20231130	175100	419726300	16000	16000	16000	16000	0
167	20231130	175000	419726300	16000	16000	16000	16000	0
168	20231130	174900	419726300	16000	16000	16000	16000	0
169	20231130	174800	419726300	16000	16000	16000	16000	0
170	20231130	174700	419726300	16000	16000	16000	16000	0
171	20231130	174600	419726300	16000	16000	16000	16000	0
172	20231130	174500	419726300	16000	16000	16000	16000	0
173	20231130	174400	419726300	16000	16000	16000	16000	0
174	20231130	174300	419726300	16000	16000	16000	16000	0
175	20231130	174200	419726300	16000	16000	16000	16000	0
176	20231130	174100	419726300	16000	16000	16000	16000	0
177	20231130	174000	419726300	16000	16000	16000	16000	0
178	20231130	173900	419726300	16000	16000	16000	16000	0
179	20231130	173800	419726300	16000	16000	16000	16000	0
180	20231130	173700	419726300	16000	16000	16000	16000	0
181	20231130	173600	419726300	16000	16000	16000	16000	0
182	20231130	173500	419726300	16000	16000	16000	16000	1594
183	20231130	173400	419726300	16000	16000	16000	16000	0
184	20231130	173300	419726300	16000	16000	16000	16000	0
185	20231130	173200	419726300	16000	16000	16000	16000	0
186	20231130	173100	419726300	16000	16000	16000	16000	0
187	20231130	173000	419726300	16000	16000	16000	16000	0
188	20231130	172900	419726300	16000	16000	16000	16000	0
189	20231130	172800	419726300	16000	16000	16000	16000	0
190	20231130	172700	419726300	16000	16000	16000	16000	0
191	20231130	172600	419726300	16000	16000	16000	16000	0
192	20231130	172500	419726300	16000	16000	16000	16000	0
193	20231130	172400	419726300	16000	16000	16000	16000	0
194	20231130	172300	419726300	16000	16000	16000	16000	0
195	20231130	172200	419726300	16000	16000	16000	16000	0
196	20231130	172100	419726300	16000	16000	16000	16000	0
197	20231130	172000	419726300	16000	16000	16000	16000	0
198	20231130	171900	419726300	16000	16000	16000	16000	0
199	20231130	171800	419726300	16000	16000	16000	16000	0
200	20231130	171700	419726300	16000	16000	16000	16000	0
201	20231130	171600	419726300	16000	16000	16000	16000	0
202	20231130	171500	419726300	16000	16000	16000	16000	0
203	20231130	171400	419726300	16000	16000	16000	16000	0
204	20231130	171300	419726300	16000	16000	16000	16000	0
205	20231130	171200	419726300	16000	16000	16000	16000	0
206	20231130	171100	419726300	16000	16000	16000	16000	0
207	20231130	171000	419726300	16000	16000	16000	16000	0
208	20231130	170900	419726300	16000	16000	16000	16000	0
209	20231130	170800	419726300	16000	16000	16000	16000	0
210	20231130	170700	419726300	16000	16000	16000	16000	0
211	20231130	170600	419726300	16000	16000	16000	16000	0
212	20231130	170500	419726300	16000	16000	16000	16000	1594
213	20231130	170400	419726300	16000	16000	16000	16000	0
214	20231130	170300	419726300	16000	16000	16000	16000	0
215	20231130	170200	419726300	16000	16000	16000	16000	0
216	20231130	170100	419726300	16000	16000	16000	16000	0
217	20231130	170000	419726300	16000	16000	16000	16000	0
218	20231130	165900	419726300	16000	16000	16000	16000	0
219	20231130	165800	419726300	16000	16000	16000	16000	0
220	20231130	165700	419726300	16000	16000	16000	16000	0
221	20231130	165600	419726300	16000	16000	16000	16000	0
222	20231130	165500	419726300	16000	16000	16000	16000	0
223	20231130	165400	419726300	16000	16000	16000	16000	0
224	20231130	165300	419726300	16000	16000	16000	16000	0
225	20231130	165200	419726300	16000	16000	16000	16000	0
226	20231130	165100	419726300	16000	16000	16000	16000	0
227	20231130	165000	419726300	16000	16000	16000	16000	0
228	20231130	164900	419726300	16000	16000	16000	16000	0
229	20231130	164800	419726300	16000	16000	16000	16000	0
230	20231130	164700	419726300	16000	16000	16000	16000	0
231	20231130	164600	419726300	16000	16000	16000	16000	0
232	20231130	164500	419726300	16000	16000	16000	16000	0
233	20231130	164400	419726300	16000	16000	16000	16000	0
234	20231130	164300	419726300	16000	16000	16000	16000	0
235	20231130	164200	419726300	16000	16000	16000	16000	0
236	20231130	164100	419726300	16000	16000	16000	16000	0
237	20231130	164000	419726300	16000	16000	16000	16000	0
238	20231130	163900	419726300	16000	16000	16000	16000	0
239	20231130	163800	419726300	16000	16000	16000	16000	0
240	20231130	163700	419726300	16000	16000	16000	16000	0
241	20231130	163600	419726300	16000	16000	16000	16000	0
242	20231130	163500	419726300	16000	16000	16000	16000	1594
243	20231130	163400	419726300	16000	16000	16000	16000	0
244	20231130	163300	419726300	16000	16000	16000	16000	0
245	20231130	163200	419726300	16000	16000	16000	16000	0
246	20231130	163100	419726300	16000	16000	16000	16000	0
247	20231130	163000	419726300	16000	16000	16000	16000	0
248	20231130	162900	419726300	16000	16000	16000	16000	0
249	20231130	162800	419726300	16000	16000	16000	16000	0
250	20231130	162700	419726300	16000	16000	16000	16000	0
251	20231130	162600	419726300	16000	16000	16000	16000	0
252	20231130	162500	419726300	16000	16000	16000	16000	0
253	20231130	162400	419726300	16000	16000	16000	16000	0
254	20231130	162300	419726300	16000	16000	16000	16000	0
255	20231130	162200	419726300	16000	16000	16000	16000	0
256	20231130	162100	419726300	16000	16000	16000	16000	0
257	20231130	162000	419726300	16000	16000	16000	16000	0
258	20231130	161900	419726300	16000	16000	16000	16000	0
259	20231130	161800	419726300	16000	16000	16000	16000	0
260	20231130	161700	419726300	16000	16000	16000	16000	0
261	20231130	161600	419726300	16000	16000	16000	16000	0
262	20231130	161500	419726300	16000	16000	16000	16000	0
263	20231130	161400	419726300	16000	16000	16000	16000	0
264	20231130	161300	419726300	16000	16000	16000	16000	0
265	20231130	161200	419726300	16000	16000	16000	16000	0
266	20231130	161100	419726300	16000	16000	16000	16000	0
267	20231130	161000	419726300	16000	16000	16000	16000	0
268	20231130	160900	419726300	16000	16000	16000	16000	0
269	20231130	160800	419726300	16000	16000	16000	16000	0
270	20231130	160700	419726300	16000	16000	16000	16000	0
271	20231130	160600	419726300	16000	16000	16000	16000	0
272	20231130	160500	419726300	16000	16000	16000	16000	1594
273	20231130	160400	419726300	16000	16000	16000	16000	0
274	20231130	160300	419726300	16000	16000	16000	16000	0
275	20231130	160200	419726300	16000	16000	16000	16000	0
276	20231130	160100	419726300	16000	16000	16000	16000	0
277	20231130	160000	419726300	16000	16000	16000	16000	0
278	20231130	155900	419726300	16000	16000	16000	16000	0
279	20231130	155800	419726300	16000	16000	16000	16000	0
280	20231130	155700	419726300	16000	16000	16000	16000	0
281	20231130	155600	419726300	16000	16000	16000	16000	0
282	20231130	155500	419726300	16000	16000	16000	16000	0
283	20231130	155400	419726300	16000	16000	16000	16000	0
284	20231130	155300	419726300	16000	16000	16000	16000	0
285	20231130	155200	419726300	16000	16000	16000	16000	0
286	20231130	155100	419726300	16000	16000	16000	16000	0
287	20231130	155000	419726300	16000	16000	16000	16000	0
288	20231130	154900	419726300	16000	16000	16000	16000	0
289	20231130	154800	419726300	16000	16000	16000	16000	0
290	20231130	154700	419726300	16000	16000	16000	16000	0
291	20231130	154600	419726300	16000	16000	16000	16000	0
292	20231130	154500	419726300	16000	16000	16000	16000	0
293	20231130	154400	419726300	16000	16000	16000	16000	0
294	20231130	154300	419726300	16000	16000	16000	16000	0
295	20231130	154200	419726300	16000	16000	16000	16000	0
296	20231130	154100	419726300	16000	16000	16000	16000	0
297	20231130	154000	419726300	16000	16000	16000	16000	0
298	20231130	153900	419726300	16000	16000	16000	16000	0
299	20231130	153800	419726300	16000	16000	16000	16000	0
300	20231130	153700	419726300	16000	16000	16000	16000	0
301	20231130	153600	419726300	16000	16000	16000	16000	0
302	20231130	153500	419726300	16000	16000	16000	16000	1594
303	20231130	153400	419726300	16000	16000	16000	16000	0
304	20231130	153300	419726300	16000	16000	16000	16000	0
305	20231130	153200	419726300	16000	16000	16000	16000	0
306	20231130	153100	419726300	16000	16000	16000	16000	0
307	20231130	153000	419726300	16000	16000	16000	16000	1594
308	20231130	152900	394222300	16030	16030	16030	16030	0
309	20231130	152800	394222300	16030	16030	16030	16030	0
310	20231130	152700	394222300	16030	16030	16030	16030	0
311	20231130	152600	394222300	16030	16030	16030	16030	0
312	20231130	152500	394222300	16030	16030	16030	16030	0
313	20231130	152400	394222300	16030	16030	16030	16030	0
314	20231130	152300	394222300	16030	16030	16030	16030	0
315	20231130	152200	394222300	16030	16030	16030	16030	0
316	20231130	152100	394222300	16030	16030	16030	16030	0
317	20231130	152000	394222300	16030	16030	16030	16030	0
318	20231130	151900	394222300	16030	16120	16120	16030	167
319	20231130	151800	391532770	16120	16030	16120	16030	106
320	20231130	151700	389828820	16030	16030	16120	16030	256
321	20231130	151600	385720980	16120	16120	16120	16120	0
322	20231130	151500	385720980	16120	16020	16120	16020	1062
323	20231130	151400	368635780	16080	16080	16080	16080	42
324	20231130	151300	367960420	16080	16080	16080	16080	0
325	20231130	151200	367960420	16080	16080	16080	16080	0
326	20231130	151100	367960420	16080	16080	16080	16080	0
327	20231130	151000	367960420	16080	16080	16080	16080	0
328	20231130	150900	367960420	16080	16080	16080	16080	0
329	20231130	150800	367960420	16080	16080	16080	16080	1
330	20231130	150700	367944340	16020	16020	16020	16020	0
331	20231130	150600	367944340	16020	16020	16020	16020	0
332	20231130	150500	367944340	16020	16010	16020	16010	191
333	20231130	150400	364885590	16010	16030	16030	16010	586
334	20231130	150300	355499020	16090	16090	16090	16090	6
335	20231130	150200	355402480	16090	16090	16090	16090	0
336	20231130	150100	355402480	16090	16090	16090	16090	2
337	20231130	150000	355370300	16030	16030	16030	16030	0
338	20231130	145900	355370300	16030	16040	16040	16030	1602
339	20231130	145800	329681990	16040	16040	16040	16030	651
340	20231130	145700	319240240	16040	16040	16040	16040	1
341	20231130	145600	319224200	16070	16070	16070	16070	0
342	20231130	145500	319224200	16070	16070	16070	16070	11
343	20231130	145400	319047430	16030	16060	16060	16030	354
344	20231130	145300	313367870	16060	16060	16060	16060	56
345	20231130	145200	312468510	16070	16070	16070	16070	100
346	20231130	145100	310861510	16090	16090	16090	16090	0
347	20231130	145000	310861510	16090	16090	16090	16090	69
348	20231130	144900	309751300	16090	16050	16090	16040	184
349	20231130	144800	306791270	16060	16060	16060	16060	0
350	20231130	144700	306791270	16060	16070	16070	16060	2
351	20231130	144600	306759140	16080	16080	16080	16080	0
352	20231130	144500	306759140	16080	16080	16080	16080	0
353	20231130	144400	306759140	16080	16080	16080	16080	0
354	20231130	144300	306759140	16080	16080	16080	16080	0
355	20231130	144200	306759140	16080	16080	16080	16080	0
356	20231130	144100	306759140	16080	16080	16080	16080	0
357	20231130	144000	306759140	16080	16080	16080	16080	8
358	20231130	143900	306630500	16040	16040	16040	16040	75
359	20231130	143800	305427500	16040	16040	16040	16040	36
360	20231130	143700	304850060	16030	16090	16090	16030	271
361	20231130	143600	300503660	16090	16090	16090	16090	0
362	20231130	143500	300503660	16090	16090	16090	16090	0
363	20231130	143400	300503660	16090	16090	16090	16090	0
364	20231130	143300	300503660	16090	16090	16090	16090	0
365	20231130	143200	300503660	16090	16050	16090	16050	93
366	20231130	143100	299007330	16050	16050	16050	16050	0
367	20231130	143000	299007330	16050	16050	16050	16050	0
368	20231130	142900	299007330	16050	16040	16050	16040	63
369	20231130	142800	297996710	16050	16050	16050	16050	0
370	20231130	142700	297996710	16050	16050	16050	16050	0
371	20231130	142600	297996710	16050	16050	16050	16050	0
372	20231130	142500	297996710	16050	16050	16050	16050	9
373	20231130	142400	297852260	16050	16050	16050	16050	1
374	20231130	142300	297836210	16040	16040	16040	16040	1
375	20231130	142200	297820170	16030	16030	16030	16030	0
376	20231130	142100	297820170	16030	16040	16040	16030	41
377	20231130	142000	297162930	16040	16040	16040	16040	351
378	20231130	141900	291532890	16070	16070	16070	16070	0
379	20231130	141800	291532890	16070	16040	16070	16040	382
380	20231130	141700	285401570	16050	16050	16050	16050	0
381	20231130	141600	285401570	16050	16050	16050	16050	0
382	20231130	141500	285401570	16050	16040	16050	16040	29
383	20231130	141400	284936400	16050	16050	16050	16050	0
384	20231130	141300	284936400	16050	16060	16060	16050	43
385	20231130	141200	284245860	16060	16060	16060	16060	1
386	20231130	141100	284229800	16060	16060	16060	16060	0
387	20231130	141000	284229800	16060	16070	16070	16060	174
388	20231130	140900	281434970	16070	16070	16070	16070	53
389	20231130	140800	280583260	16080	16080	16080	16080	1
390	20231130	140700	280567180	16070	16070	16070	16070	14
391	20231130	140600	280342200	16070	16070	16070	16070	113
392	20231130	140500	278526290	16060	16060	16060	16060	0
393	20231130	140400	278526290	16060	16060	16060	16060	0
394	20231130	140300	278526290	16060	16060	16060	16060	0
395	20231130	140200	278526290	16060	16060	16060	16060	0
396	20231130	140100	278526290	16060	16060	16060	16060	0
397	20231130	140000	278526290	16060	16060	16060	16060	0
398	20231130	135900	278526290	16060	16060	16070	16060	528
399	20231130	135800	270046430	16070	16070	16070	16070	0
400	20231130	135700	270046430	16070	16070	16070	16070	11
401	20231130	135600	269869660	16070	16070	16070	16070	0
402	20231130	135500	269869660	16070	16070	16070	16070	0
403	20231130	135400	269869660	16070	16070	16070	16070	0
404	20231130	135300	269869660	16070	16070	16070	16070	1
405	20231130	135200	269853590	16040	16040	16040	16040	0
406	20231130	135100	269853590	16040	16040	16040	16040	111
407	20231130	135000	268073150	16060	16060	16060	16060	0
408	20231130	134900	268073150	16060	16060	16060	16060	0
409	20231130	134800	268073150	16060	16060	16060	16060	53
410	20231130	134700	267221970	16060	16060	16060	16060	0
411	20231130	134600	267221970	16060	16070	16070	16060	229
412	20231130	134500	263543470	16060	16030	16080	16030	1617
413	20231130	134400	237572460	16040	16040	16040	16040	53
414	20231130	134300	236722340	16040	16040	16040	16040	0
415	20231130	134200	236722340	16040	16040	16040	16040	0
416	20231130	134100	236722340	16040	16040	16040	16040	0
417	20231130	134000	236722340	16040	16040	16040	16040	500
418	20231130	133900	228702340	16050	16050	16050	16050	0
419	20231130	133800	228702340	16050	16050	16050	16050	69
420	20231130	133700	227594890	16060	16060	16060	16060	10
421	20231130	133600	227434290	16040	16040	16040	16040	21
422	20231130	133500	227097450	16050	16050	16050	16050	0
423	20231130	133400	227097450	16050	16050	16050	16050	58
424	20231130	133300	226166550	16060	16060	16060	16060	120
425	20231130	133200	224239350	16070	16070	16070	16070	0
426	20231130	133100	224239350	16070	16070	16070	16070	0
427	20231130	133000	224239350	16070	16080	16080	16070	124
428	20231130	132900	222246620	16080	16080	16080	16080	6
429	20231130	132800	222150140	16080	16080	16080	16080	0
430	20231130	132700	222150140	16080	16080	16080	16080	3
431	20231130	132600	222101900	16080	16080	16080	16080	0
432	20231130	132500	222101900	16080	16080	16080	16080	0
433	20231130	132400	222101900	16080	16080	16080	16080	0
434	20231130	132300	222101900	16080	16080	16080	16080	12
435	20231130	132200	221908940	16080	16080	16080	16080	36
436	20231130	132100	221330060	16080	16080	16080	16080	0
437	20231130	132000	221330060	16080	16080	16080	16080	40
438	20231130	131900	220686860	16040	16040	16040	16040	53
439	20231130	131800	219836740	16080	16080	16080	16080	0
440	20231130	131700	219836740	16080	16080	16080	16080	0
441	20231130	131600	219836740	16080	16080	16080	16080	0
442	20231130	131500	219836740	16080	16080	16080	16080	2
443	20231130	131400	219804580	16080	16080	16080	16080	0
444	20231130	131300	219804580	16080	16080	16080	16080	0
445	20231130	131200	219804580	16080	16080	16080	16080	0
446	20231130	131100	219804580	16080	16080	16080	16080	1
447	20231130	131000	219788500	16020	16020	16020	16020	0
448	20231130	130900	219788500	16020	16020	16020	16020	0
449	20231130	130800	219788500	16020	16020	16020	16020	10
450	20231130	130700	219628300	16080	16020	16080	16020	2
451	20231130	130600	219596200	16020	16020	16020	16020	0
452	20231130	130500	219596200	16020	16020	16020	16020	110
453	20231130	130400	217834000	16100	16100	16100	16100	0
454	20231130	130300	217834000	16100	16100	16100	16100	0
455	20231130	130200	217834000	16100	16100	16100	16100	0
456	20231130	130100	217834000	16100	16020	16100	16020	93
457	20231130	130000	216343610	16010	16010	16010	16010	100
458	20231130	125900	214742610	16000	16000	16000	16000	0
459	20231130	125800	214742610	16000	16000	16000	16000	1
460	20231130	125700	214726610	16000	15990	16000	15990	110
461	20231130	125600	212967500	15990	15990	15990	15990	85
462	20231130	125500	211608350	15990	15990	15990	15990	173
463	20231130	125400	208842080	16000	16000	16000	16000	0
464	20231130	125300	208842080	16000	16000	16000	16000	0
465	20231130	125200	208842080	16000	16000	16000	16000	37
466	20231130	125100	208250080	16000	16000	16000	16000	110
467	20231130	125000	206490080	16000	16000	16000	16000	127
468	20231130	124900	204458080	16000	16000	16000	16000	4
469	20231130	124800	204394080	16000	16000	16000	16000	241
470	20231130	124700	200538080	16000	16010	16010	16000	265
471	20231130	124600	196295440	16010	16010	16010	16010	200
472	20231130	124500	193093440	16010	16010	16010	16010	273
473	20231130	124400	188722710	16010	16020	16020	16010	263
474	20231130	124300	184510280	16010	16010	16010	16010	79
475	20231130	124200	183245490	16020	16020	16020	16020	40
476	20231130	124100	182604690	16010	16030	16030	16010	100
477	20231130	124000	181002660	16040	16040	16040	16040	0
478	20231130	123900	181002660	16040	16040	16040	16040	8
479	20231130	123800	180874340	16040	16040	16040	16040	3
480	20231130	123700	180826220	16050	16050	16050	16050	144
481	20231130	123600	178515020	16050	16060	16060	16050	78
482	20231130	123500	177262370	16060	16060	16060	16060	3
483	20231130	123400	177214190	16060	16060	16060	16060	0
484	20231130	123300	177214190	16060	16060	16060	16060	0
485	20231130	123200	177214190	16060	16060	16060	16060	3
486	20231130	123100	177166010	16060	16070	16070	16060	15
487	20231130	123000	176925010	16060	16060	16060	16060	0
488	20231130	122900	176925010	16060	16060	16060	16060	0
489	20231130	122800	176925010	16060	16060	16060	16060	3
490	20231130	122700	176876830	16070	16070	16070	16070	0
491	20231130	122600	176876830	16070	16070	16070	16070	0
492	20231130	122500	176876830	16070	16070	16070	16070	1
493	20231130	122400	176860760	16050	16050	16050	16050	0
494	20231130	122300	176860760	16050	16050	16050	16050	0
495	20231130	122200	176860760	16050	16050	16050	16050	10
496	20231130	122100	176700260	16070	16070	16070	16070	1
497	20231130	122000	176684190	16060	16060	16060	16060	0
498	20231130	121900	176684190	16060	16060	16060	16060	0
499	20231130	121800	176684190	16060	16060	16060	16060	2
500	20231130	121700	176652070	16060	16060	16060	16060	103
501	20231130	121600	174997890	16060	16060	16060	16060	3
502	20231130	121500	174949710	16060	16060	16060	16060	0
503	20231130	121400	174949710	16060	16060	16060	16060	0
504	20231130	121300	174949710	16060	16060	16060	16060	0
505	20231130	121200	174949710	16060	16060	16060	16060	0
506	20231130	121100	174949710	16060	16060	16060	16060	0
507	20231130	121000	174949710	16060	16060	16060	16060	0
508	20231130	120900	174949710	16060	16060	16060	16060	100
509	20231130	120800	173343710	16060	16060	16060	16060	0
510	20231130	120700	173343710	16060	16060	16060	16060	0
511	20231130	120600	173343710	16060	16060	16060	16060	38
512	20231130	120500	172733430	16080	16080	16080	16080	38
513	20231130	120400	172122390	16070	16070	16070	16070	0
514	20231130	120300	172122390	16070	16070	16070	16070	0
515	20231130	120200	172122390	16070	16070	16070	16070	1
516	20231130	120100	172106320	16080	16080	16080	16080	334
517	20231130	120000	166735600	16080	16090	16090	16080	23
518	20231130	115900	166365550	16090	16090	16090	16090	6
519	20231130	115800	166269010	16090	16090	16090	16090	0
520	20231130	115700	166269010	16090	16090	16090	16090	0
521	20231130	115600	166269010	16090	16090	16090	16090	2
522	20231130	115500	166236830	16090	16090	16090	16090	6
523	20231130	115400	166140290	16090	16090	16090	16090	6
524	20231130	115300	166043750	16090	16100	16100	16090	44
525	20231130	115200	165335410	16100	16100	16100	16100	0
526	20231130	115100	165335410	16100	16100	16100	16100	0
527	20231130	115000	165335410	16100	16100	16100	16100	0
528	20231130	114900	165335410	16100	16100	16100	16100	0
529	20231130	114800	165335410	16100	16100	16100	16100	0
530	20231130	114700	165335410	16100	16100	16100	16100	0
531	20231130	114600	165335410	16100	16100	16100	16100	0
532	20231130	114500	165335410	16100	16100	16100	16100	0
533	20231130	114400	165335410	16100	16100	16100	16100	362
534	20231130	114300	159507210	16100	16100	16100	16100	6
535	20231130	114200	159410610	16100	16100	16100	16100	6
536	20231130	114100	159314010	16100	16100	16100	16100	6
537	20231130	114000	159217410	16100	16100	16100	16100	78
538	20231130	113900	157961610	16100	16100	16100	16100	0
539	20231130	113800	157961610	16100	16100	16100	16100	0
540	20231130	113700	157961610	16100	16100	16100	16100	0
541	20231130	113600	157961610	16100	16100	16100	16100	0
542	20231130	113500	157961610	16100	16100	16100	16100	1
543	20231130	113400	157945510	16090	16090	16090	16090	5
544	20231130	113300	157865060	16100	16100	16100	16100	0
545	20231130	113200	157865060	16100	16100	16100	16100	0
546	20231130	113100	157865060	16100	16100	16100	16100	0
547	20231130	113000	157865060	16100	16100	16100	16100	0
548	20231130	112900	157865060	16100	16100	16100	16100	30
549	20231130	112800	157382060	16100	16100	16100	16100	1
550	20231130	112700	157365960	16100	16100	16100	16100	0
551	20231130	112600	157365960	16100	16100	16100	16100	0
552	20231130	112500	157365960	16100	16100	16100	16100	0
553	20231130	112400	157365960	16100	16100	16100	16100	0
554	20231130	112300	157365960	16100	16100	16100	16100	9
555	20231130	112200	157221060	16100	16090	16100	16090	200
556	20231130	112100	154001970	16070	16070	16070	16070	11
557	20231130	112000	153825200	16080	16090	16090	16080	229
558	20231130	111900	150141770	16090	16090	16090	16090	6
559	20231130	111800	150045230	16100	16100	16100	16100	0
560	20231130	111700	150045230	16100	16100	16100	16100	0
561	20231130	111600	150045230	16100	16100	16100	16100	3
562	20231130	111500	149996930	16100	16100	16100	16100	0
563	20231130	111400	149996930	16100	16100	16100	16100	0
564	20231130	111300	149996930	16100	16100	16100	16100	62
565	20231130	111200	148998730	16150	16150	16150	16150	0
566	20231130	111100	148998730	16150	16150	16150	16150	0
567	20231130	111000	148998730	16150	16150	16150	16150	70
568	20231130	110900	147868230	16150	16150	16150	16150	1
569	20231130	110800	147852080	16150	16160	16160	16150	147
570	20231130	110700	145476960	16180	16180	16180	16180	0
571	20231130	110600	145476960	16180	16180	16180	16180	31
572	20231130	110500	144975380	16180	16180	16180	16180	0
573	20231130	110400	144975380	16180	16150	16180	16150	199
574	20231130	110300	141757480	16160	16120	16160	16120	356
575	20231130	110200	136009180	16120	16110	16120	16110	263
576	20231130	110100	131770470	16110	16110	16110	16110	0
577	20231130	110000	131770470	16110	16110	16110	16110	3
578	20231130	105900	131722140	16080	16080	16080	16080	0
579	20231130	105800	131722140	16080	16090	16090	16080	9
580	20231130	105700	131577400	16110	16110	16110	16110	0
581	20231130	105600	131577400	16110	16110	16110	16110	43
582	20231130	105500	130884670	16110	16110	16110	16110	0
583	20231130	105400	130884670	16110	16110	16110	16110	0
584	20231130	105300	130884670	16110	16110	16110	16110	4
585	20231130	105200	130820230	16080	16080	16080	16080	0
586	20231130	105100	130820230	16080	16080	16080	16080	100
587	20231130	105000	129212230	16080	16080	16080	16080	0
588	20231130	104900	129212230	16080	16080	16080	16080	0
589	20231130	104800	129212230	16080	16080	16080	16080	0
590	20231130	104700	129212230	16080	16080	16080	16080	0
591	20231130	104600	129212230	16080	16080	16080	16080	0
592	20231130	104500	129212230	16080	16080	16080	16080	0
593	20231130	104400	129212230	16080	16080	16080	16080	0
594	20231130	104300	129212230	16080	16090	16090	16080	23
595	20231130	104200	128842290	16090	16090	16090	16090	157
596	20231130	104100	126316160	16090	16090	16090	16090	8
597	20231130	104000	126187440	16090	16090	16090	16090	8
598	20231130	103900	126058720	16100	16090	16100	16090	156
599	20231130	103800	123547200	16090	16120	16120	16090	55
600	20231130	103700	122660840	16110	16110	16110	16110	0
601	20231130	103600	122660840	16110	16110	16110	16110	0
602	20231130	103500	122660840	16110	16110	16110	16110	118
603	20231130	103400	120759860	16090	16090	16090	16090	9
604	20231130	103300	120615050	16110	16110	16110	16110	0
605	20231130	103200	120615050	16110	16110	16110	16110	100
606	20231130	103100	119004050	16110	16110	16110	16110	1
607	20231130	103000	118987940	16120	16120	16120	16120	1
608	20231130	102900	118971820	16120	16120	16120	16120	0
609	20231130	102800	118971820	16120	16120	16120	16120	0
610	20231130	102700	118971820	16120	16120	16120	16120	0
611	20231130	102600	118971820	16120	16120	16120	16120	0
612	20231130	102500	118971820	16120	16120	16120	16120	0
613	20231130	102400	118971820	16120	16120	16120	16120	0
614	20231130	102300	118971820	16120	16120	16120	16120	2
615	20231130	102200	118939580	16050	16060	16060	16050	166
616	20231130	102100	116274900	16050	16050	16050	16050	0
617	20231130	102000	116274900	16050	16050	16050	16050	0
618	20231130	101900	116274900	16050	16120	16120	16050	6
619	20231130	101800	116178460	16080	16080	16080	16080	100
620	20231130	101700	114570460	16100	16100	16100	16100	0
621	20231130	101600	114570460	16100	16100	16100	16100	0
622	20231130	101500	114570460	16100	16080	16100	16050	421
623	20231130	101400	107796320	16080	16080	16090	16050	315
624	20231130	101300	102730720	16050	16050	16050	16050	0
625	20231130	101200	102730720	16050	16050	16050	16050	0
626	20231130	101100	102730720	16050	16050	16050	16050	0
627	20231130	101000	102730720	16050	16050	16050	16050	414
628	20231130	100900	96086020	16050	16050	16050	16050	0
629	20231130	100800	96086020	16050	16050	16050	16050	1
630	20231130	100700	96069970	16050	16050	16050	16050	0
631	20231130	100600	96069970	16050	16050	16050	16050	9
632	20231130	100500	95925520	16050	16050	16050	16050	10
633	20231130	100400	95765020	16050	16050	16050	16050	0
634	20231130	100300	95765020	16050	16050	16050	16050	1
635	20231130	100200	95748970	16050	16050	16050	16050	119
636	20231130	100100	93839020	16050	16050	16050	16050	0
637	20231130	100000	93839020	16050	16050	16050	16050	150
638	20231130	095900	91431520	16080	16080	16080	16080	0
639	20231130	095800	91431520	16080	16000	16080	16000	33
640	20231130	095700	90900960	16000	16080	16080	16000	200
641	20231130	095600	87690650	16100	16100	16100	16100	0
642	20231130	095500	87690650	16100	16100	16100	16100	0
643	20231130	095400	87690650	16100	15970	16100	15970	1129
644	20231130	095300	69611730	15970	15970	15970	15970	38
645	20231130	095200	69004870	15970	15970	15970	15970	23
646	20231130	095100	68637560	15980	15980	15980	15980	0
647	20231130	095000	68637560	15980	15980	15980	15980	10
648	20231130	094900	68477760	16000	16000	16000	16000	0
649	20231130	094800	68477760	16000	16000	16000	16000	0
650	20231130	094700	68477760	16000	16000	16000	16000	2
651	20231130	094600	68445760	16000	15940	16000	15940	111
652	20231130	094500	66669820	16030	16030	16030	16030	50
653	20231130	094400	65868320	16040	16040	16040	16040	5
654	20231130	094300	65788120	16000	15950	16000	15950	1506
655	20231130	094200	41728560	15930	15930	15930	15930	308
656	20231130	094100	36822120	15930	15930	15930	15930	1
657	20231130	094000	36806190	15900	15900	15900	15900	0
658	20231130	093900	36806190	15900	15900	15900	15900	5
659	20231130	093800	36726690	15910	15900	15910	15900	121
660	20231130	093700	34801640	15910	15900	15910	15900	9
661	20231130	093600	34658510	15930	15930	15930	15930	0
662	20231130	093500	34658510	15930	15910	15930	15910	38
663	20231130	093400	34053910	15910	15910	15910	15910	6
664	20231130	093300	33958450	15920	15920	15920	15920	88
665	20231130	093200	32557490	15930	15920	15930	15920	7
666	20231130	093100	32446040	15930	15920	15930	15920	8
667	20231130	093000	32318660	15920	15920	15920	15920	104
668	20231130	092900	30662980	15930	15920	15930	15920	8
669	20231130	092800	30535600	15920	15920	15930	15920	147
670	20231130	092700	28195060	15930	15930	15930	15920	16
671	20231130	092600	27940220	15930	15920	15930	15920	8
672	20231130	092500	27812840	15920	15920	15920	15920	105
673	20231130	092400	26141240	15920	15910	15920	15910	3
674	20231130	092300	26093500	15940	15940	15940	15940	0
675	20231130	092200	26093500	15940	15920	15940	15910	19
676	20231130	092100	25790820	15940	15930	15940	15930	36
677	20231130	092000	25217330	15960	15960	15960	15960	0
678	20231130	091900	25217330	15960	15960	15960	15960	0
679	20231130	091800	25217330	15960	15960	15960	15960	10
680	20231130	091700	25057730	15950	15950	15950	15950	341
681	20231130	091600	19618780	15960	15950	15960	15950	67
682	20231130	091500	18550110	15950	15950	15950	15950	6
683	20231130	091400	18454410	15960	15950	15960	15920	162
684	20231130	091300	15873410	15950	15950	15950	15950	41
685	20231130	091200	15219460	15950	15930	15950	15930	6
686	20231130	091100	15123860	15960	15960	15960	15960	0
687	20231130	091000	15123860	15960	15960	15960	15950	126
688	20231130	090900	13113900	15960	15940	15960	15940	83
689	20231130	090800	11790330	15950	15950	15950	15950	5
690	20231130	090700	11710580	15970	15970	15970	15970	0
691	20231130	090600	11710580	15970	15850	15970	15850	154
692	20231130	090500	9269560	15820	15840	15850	15820	103
693	20231130	090400	7637550	15850	15900	15900	15850	184
694	20231130	090300	4719900	15990	15990	15990	15990	0
695	20231130	090200	4719900	15990	15990	15990	15990	10
696	20231130	090100	4560000	16000	16000	16000	16000	0
697	20231130	090000	4560000	16000	16000	16000	16000	285