KissMeData/234340/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204100	138519500	15750	15750	15750	15750	282
3	20231130	204000	138519500	15750	15750	15750	15750	0
4	20231130	203900	138519500	15750	15750	15750	15750	0
5	20231130	203800	138519500	15750	15750	15750	15750	0
6	20231130	203700	138519500	15750	15750	15750	15750	0
7	20231130	203600	138519500	15750	15750	15750	15750	0
8	20231130	203500	138519500	15750	15750	15750	15750	0
9	20231130	203400	138519500	15750	15750	15750	15750	0
10	20231130	203300	138519500	15750	15750	15750	15750	0
11	20231130	203200	138519500	15750	15750	15750	15750	0
12	20231130	203100	138519500	15750	15750	15750	15750	0
13	20231130	203000	138519500	15750	15750	15750	15750	0
14	20231130	202900	138519500	15750	15750	15750	15750	0
15	20231130	202800	138519500	15750	15750	15750	15750	0
16	20231130	202700	138519500	15750	15750	15750	15750	0
17	20231130	202600	138519500	15750	15750	15750	15750	0
18	20231130	202500	138519500	15750	15750	15750	15750	0
19	20231130	202400	138519500	15750	15750	15750	15750	0
20	20231130	202300	138519500	15750	15750	15750	15750	0
21	20231130	202200	138519500	15750	15750	15750	15750	0
22	20231130	202100	138519500	15750	15750	15750	15750	0
23	20231130	202000	138519500	15750	15750	15750	15750	0
24	20231130	201900	138519500	15750	15750	15750	15750	0
25	20231130	201800	138519500	15750	15750	15750	15750	0
26	20231130	201700	138519500	15750	15750	15750	15750	0
27	20231130	201600	138519500	15750	15750	15750	15750	0
28	20231130	201500	138519500	15750	15750	15750	15750	0
29	20231130	201400	138519500	15750	15750	15750	15750	0
30	20231130	201300	138519500	15750	15750	15750	15750	0
31	20231130	201200	138519500	15750	15750	15750	15750	0
32	20231130	201100	138519500	15750	15750	15750	15750	282
33	20231130	201000	138519500	15750	15750	15750	15750	0
34	20231130	200900	138519500	15750	15750	15750	15750	0
35	20231130	200800	138519500	15750	15750	15750	15750	0
36	20231130	200700	138519500	15750	15750	15750	15750	0
37	20231130	200600	138519500	15750	15750	15750	15750	0
38	20231130	200500	138519500	15750	15750	15750	15750	0
39	20231130	200400	138519500	15750	15750	15750	15750	0
40	20231130	200300	138519500	15750	15750	15750	15750	0
41	20231130	200200	138519500	15750	15750	15750	15750	0
42	20231130	200100	138519500	15750	15750	15750	15750	0
43	20231130	200000	138519500	15750	15750	15750	15750	0
44	20231130	195900	138519500	15750	15750	15750	15750	0
45	20231130	195800	138519500	15750	15750	15750	15750	0
46	20231130	195700	138519500	15750	15750	15750	15750	0
47	20231130	195600	138519500	15750	15750	15750	15750	0
48	20231130	195500	138519500	15750	15750	15750	15750	0
49	20231130	195400	138519500	15750	15750	15750	15750	0
50	20231130	195300	138519500	15750	15750	15750	15750	0
51	20231130	195200	138519500	15750	15750	15750	15750	0
52	20231130	195100	138519500	15750	15750	15750	15750	0
53	20231130	195000	138519500	15750	15750	15750	15750	0
54	20231130	194900	138519500	15750	15750	15750	15750	0
55	20231130	194800	138519500	15750	15750	15750	15750	0
56	20231130	194700	138519500	15750	15750	15750	15750	0
57	20231130	194600	138519500	15750	15750	15750	15750	0
58	20231130	194500	138519500	15750	15750	15750	15750	0
59	20231130	194400	138519500	15750	15750	15750	15750	0
60	20231130	194300	138519500	15750	15750	15750	15750	0
61	20231130	194200	138519500	15750	15750	15750	15750	0
62	20231130	194100	138519500	15750	15750	15750	15750	282
63	20231130	194000	138519500	15750	15750	15750	15750	0
64	20231130	193900	138519500	15750	15750	15750	15750	0
65	20231130	193800	138519500	15750	15750	15750	15750	0
66	20231130	193700	138519500	15750	15750	15750	15750	0
67	20231130	193600	138519500	15750	15750	15750	15750	0
68	20231130	193500	138519500	15750	15750	15750	15750	0
69	20231130	193400	138519500	15750	15750	15750	15750	0
70	20231130	193300	138519500	15750	15750	15750	15750	0
71	20231130	193200	138519500	15750	15750	15750	15750	0
72	20231130	193100	138519500	15750	15750	15750	15750	0
73	20231130	193000	138519500	15750	15750	15750	15750	0
74	20231130	192900	138519500	15750	15750	15750	15750	0
75	20231130	192800	138519500	15750	15750	15750	15750	0
76	20231130	192700	138519500	15750	15750	15750	15750	0
77	20231130	192600	138519500	15750	15750	15750	15750	0
78	20231130	192500	138519500	15750	15750	15750	15750	0
79	20231130	192400	138519500	15750	15750	15750	15750	0
80	20231130	192300	138519500	15750	15750	15750	15750	0
81	20231130	192200	138519500	15750	15750	15750	15750	0
82	20231130	192100	138519500	15750	15750	15750	15750	0
83	20231130	192000	138519500	15750	15750	15750	15750	0
84	20231130	191900	138519500	15750	15750	15750	15750	0
85	20231130	191800	138519500	15750	15750	15750	15750	0
86	20231130	191700	138519500	15750	15750	15750	15750	0
87	20231130	191600	138519500	15750	15750	15750	15750	0
88	20231130	191500	138519500	15750	15750	15750	15750	0
89	20231130	191400	138519500	15750	15750	15750	15750	0
90	20231130	191300	138519500	15750	15750	15750	15750	0
91	20231130	191200	138519500	15750	15750	15750	15750	0
92	20231130	191100	138519500	15750	15750	15750	15750	282
93	20231130	191000	138519500	15750	15750	15750	15750	0
94	20231130	190900	138519500	15750	15750	15750	15750	0
95	20231130	190800	138519500	15750	15750	15750	15750	0
96	20231130	190700	138519500	15750	15750	15750	15750	0
97	20231130	190600	138519500	15750	15750	15750	15750	0
98	20231130	190500	138519500	15750	15750	15750	15750	0
99	20231130	190400	138519500	15750	15750	15750	15750	0
100	20231130	190300	138519500	15750	15750	15750	15750	0
101	20231130	190200	138519500	15750	15750	15750	15750	0
102	20231130	190100	138519500	15750	15750	15750	15750	0
103	20231130	190000	138519500	15750	15750	15750	15750	0
104	20231130	185900	138519500	15750	15750	15750	15750	0
105	20231130	185800	138519500	15750	15750	15750	15750	0
106	20231130	185700	138519500	15750	15750	15750	15750	0
107	20231130	185600	138519500	15750	15750	15750	15750	0
108	20231130	185500	138519500	15750	15750	15750	15750	0
109	20231130	185400	138519500	15750	15750	15750	15750	0
110	20231130	185300	138519500	15750	15750	15750	15750	0
111	20231130	185200	138519500	15750	15750	15750	15750	0
112	20231130	185100	138519500	15750	15750	15750	15750	0
113	20231130	185000	138519500	15750	15750	15750	15750	0
114	20231130	184900	138519500	15750	15750	15750	15750	0
115	20231130	184800	138519500	15750	15750	15750	15750	0
116	20231130	184700	138519500	15750	15750	15750	15750	0
117	20231130	184600	138519500	15750	15750	15750	15750	0
118	20231130	184500	138519500	15750	15750	15750	15750	0
119	20231130	184400	138519500	15750	15750	15750	15750	0
120	20231130	184300	138519500	15750	15750	15750	15750	0
121	20231130	184200	138519500	15750	15750	15750	15750	0
122	20231130	184100	138519500	15750	15750	15750	15750	282
123	20231130	184000	138519500	15750	15750	15750	15750	0
124	20231130	183900	138519500	15750	15750	15750	15750	0
125	20231130	183800	138519500	15750	15750	15750	15750	0
126	20231130	183700	138519500	15750	15750	15750	15750	0
127	20231130	183600	138519500	15750	15750	15750	15750	0
128	20231130	183500	138519500	15750	15750	15750	15750	0
129	20231130	183400	138519500	15750	15750	15750	15750	0
130	20231130	183300	138519500	15750	15750	15750	15750	0
131	20231130	183200	138519500	15750	15750	15750	15750	0
132	20231130	183100	138519500	15750	15750	15750	15750	0
133	20231130	183000	138519500	15750	15750	15750	15750	0
134	20231130	182900	138519500	15750	15750	15750	15750	0
135	20231130	182800	138519500	15750	15750	15750	15750	0
136	20231130	182700	138519500	15750	15750	15750	15750	0
137	20231130	182600	138519500	15750	15750	15750	15750	0
138	20231130	182500	138519500	15750	15750	15750	15750	0
139	20231130	182400	138519500	15750	15750	15750	15750	0
140	20231130	182300	138519500	15750	15750	15750	15750	0
141	20231130	182200	138519500	15750	15750	15750	15750	0
142	20231130	182100	138519500	15750	15750	15750	15750	0
143	20231130	182000	138519500	15750	15750	15750	15750	0
144	20231130	181900	138519500	15750	15750	15750	15750	0
145	20231130	181800	138519500	15750	15750	15750	15750	0
146	20231130	181700	138519500	15750	15750	15750	15750	0
147	20231130	181600	138519500	15750	15750	15750	15750	0
148	20231130	181500	138519500	15750	15750	15750	15750	0
149	20231130	181400	138519500	15750	15750	15750	15750	0
150	20231130	181300	138519500	15750	15750	15750	15750	0
151	20231130	181200	138519500	15750	15750	15750	15750	0
152	20231130	181100	138519500	15750	15750	15750	15750	282
153	20231130	181000	138519500	15750	15750	15750	15750	0
154	20231130	180900	138519500	15750	15750	15750	15750	0
155	20231130	180800	138519500	15750	15750	15750	15750	0
156	20231130	180700	138519500	15750	15750	15750	15750	0
157	20231130	180600	138519500	15750	15750	15750	15750	0
158	20231130	180500	138519500	15750	15750	15750	15750	0
159	20231130	180400	138519500	15750	15750	15750	15750	0
160	20231130	180300	138519500	15750	15750	15750	15750	0
161	20231130	180200	138519500	15750	15750	15750	15750	0
162	20231130	180100	138519500	15750	15750	15750	15750	0
163	20231130	180000	138519500	15750	15750	15750	15750	0
164	20231130	175900	138519500	15750	15750	15750	15750	0
165	20231130	175800	138519500	15750	15750	15750	15750	0
166	20231130	175700	138519500	15750	15750	15750	15750	0
167	20231130	175600	138519500	15750	15750	15750	15750	0
168	20231130	175500	138519500	15750	15750	15750	15750	0
169	20231130	175400	138519500	15750	15750	15750	15750	0
170	20231130	175300	138519500	15750	15750	15750	15750	0
171	20231130	175200	138519500	15750	15750	15750	15750	0
172	20231130	175100	138519500	15750	15750	15750	15750	0
173	20231130	175000	138519500	15750	15750	15750	15750	0
174	20231130	174900	138519500	15750	15750	15750	15750	0
175	20231130	174800	138519500	15750	15750	15750	15750	0
176	20231130	174700	138519500	15750	15750	15750	15750	0
177	20231130	174600	138519500	15750	15750	15750	15750	0
178	20231130	174500	138519500	15750	15750	15750	15750	0
179	20231130	174400	138519500	15750	15750	15750	15750	0
180	20231130	174300	138519500	15750	15750	15750	15750	0
181	20231130	174200	138519500	15750	15750	15750	15750	0
182	20231130	174100	138519500	15750	15750	15750	15750	282
183	20231130	174000	138519500	15750	15750	15750	15750	0
184	20231130	173900	138519500	15750	15750	15750	15750	0
185	20231130	173800	138519500	15750	15750	15750	15750	0
186	20231130	173700	138519500	15750	15750	15750	15750	0
187	20231130	173600	138519500	15750	15750	15750	15750	0
188	20231130	173500	138519500	15750	15750	15750	15750	0
189	20231130	173400	138519500	15750	15750	15750	15750	0
190	20231130	173300	138519500	15750	15750	15750	15750	0
191	20231130	173200	138519500	15750	15750	15750	15750	0
192	20231130	173100	138519500	15750	15750	15750	15750	0
193	20231130	173000	138519500	15750	15750	15750	15750	0
194	20231130	172900	138519500	15750	15750	15750	15750	0
195	20231130	172800	138519500	15750	15750	15750	15750	0
196	20231130	172700	138519500	15750	15750	15750	15750	0
197	20231130	172600	138519500	15750	15750	15750	15750	0
198	20231130	172500	138519500	15750	15750	15750	15750	0
199	20231130	172400	138519500	15750	15750	15750	15750	0
200	20231130	172300	138519500	15750	15750	15750	15750	0
201	20231130	172200	138519500	15750	15750	15750	15750	0
202	20231130	172100	138519500	15750	15750	15750	15750	0
203	20231130	172000	138519500	15750	15750	15750	15750	0
204	20231130	171900	138519500	15750	15750	15750	15750	0
205	20231130	171800	138519500	15750	15750	15750	15750	0
206	20231130	171700	138519500	15750	15750	15750	15750	0
207	20231130	171600	138519500	15750	15750	15750	15750	0
208	20231130	171500	138519500	15750	15750	15750	15750	0
209	20231130	171400	138519500	15750	15750	15750	15750	0
210	20231130	171300	138519500	15750	15750	15750	15750	0
211	20231130	171200	138519500	15750	15750	15750	15750	0
212	20231130	171100	138519500	15750	15750	15750	15750	282
213	20231130	171000	138519500	15750	15750	15750	15750	0
214	20231130	170900	138519500	15750	15750	15750	15750	0
215	20231130	170800	138519500	15750	15750	15750	15750	0
216	20231130	170700	138519500	15750	15750	15750	15750	0
217	20231130	170600	138519500	15750	15750	15750	15750	0
218	20231130	170500	138519500	15750	15750	15750	15750	0
219	20231130	170400	138519500	15750	15750	15750	15750	0
220	20231130	170300	138519500	15750	15750	15750	15750	0
221	20231130	170200	138519500	15750	15750	15750	15750	0
222	20231130	170100	138519500	15750	15750	15750	15750	0
223	20231130	170000	138519500	15750	15750	15750	15750	0
224	20231130	165900	138519500	15750	15750	15750	15750	0
225	20231130	165800	138519500	15750	15750	15750	15750	0
226	20231130	165700	138519500	15750	15750	15750	15750	0
227	20231130	165600	138519500	15750	15750	15750	15750	0
228	20231130	165500	138519500	15750	15750	15750	15750	0
229	20231130	165400	138519500	15750	15750	15750	15750	0
230	20231130	165300	138519500	15750	15750	15750	15750	0
231	20231130	165200	138519500	15750	15750	15750	15750	0
232	20231130	165100	138519500	15750	15750	15750	15750	0
233	20231130	165000	138519500	15750	15750	15750	15750	0
234	20231130	164900	138519500	15750	15750	15750	15750	0
235	20231130	164800	138519500	15750	15750	15750	15750	0
236	20231130	164700	138519500	15750	15750	15750	15750	0
237	20231130	164600	138519500	15750	15750	15750	15750	0
238	20231130	164500	138519500	15750	15750	15750	15750	0
239	20231130	164400	138519500	15750	15750	15750	15750	0
240	20231130	164300	138519500	15750	15750	15750	15750	0
241	20231130	164200	138519500	15750	15750	15750	15750	0
242	20231130	164100	138519500	15750	15750	15750	15750	282
243	20231130	164000	138519500	15750	15750	15750	15750	0
244	20231130	163900	138519500	15750	15750	15750	15750	0
245	20231130	163800	138519500	15750	15750	15750	15750	0
246	20231130	163700	138519500	15750	15750	15750	15750	0
247	20231130	163600	138519500	15750	15750	15750	15750	0
248	20231130	163500	138519500	15750	15750	15750	15750	0
249	20231130	163400	138519500	15750	15750	15750	15750	0
250	20231130	163300	138519500	15750	15750	15750	15750	0
251	20231130	163200	138519500	15750	15750	15750	15750	0
252	20231130	163100	138519500	15750	15750	15750	15750	0
253	20231130	163000	138519500	15750	15750	15750	15750	0
254	20231130	162900	138519500	15750	15750	15750	15750	0
255	20231130	162800	138519500	15750	15750	15750	15750	0
256	20231130	162700	138519500	15750	15750	15750	15750	0
257	20231130	162600	138519500	15750	15750	15750	15750	0
258	20231130	162500	138519500	15750	15750	15750	15750	0
259	20231130	162400	138519500	15750	15750	15750	15750	0
260	20231130	162300	138519500	15750	15750	15750	15750	0
261	20231130	162200	138519500	15750	15750	15750	15750	0
262	20231130	162100	138519500	15750	15750	15750	15750	0
263	20231130	162000	138519500	15750	15750	15750	15750	0
264	20231130	161900	138519500	15750	15750	15750	15750	0
265	20231130	161800	138519500	15750	15750	15750	15750	0
266	20231130	161700	138519500	15750	15750	15750	15750	0
267	20231130	161600	138519500	15750	15750	15750	15750	0
268	20231130	161500	138519500	15750	15750	15750	15750	0
269	20231130	161400	138519500	15750	15750	15750	15750	0
270	20231130	161300	138519500	15750	15750	15750	15750	0
271	20231130	161200	138519500	15750	15750	15750	15750	0
272	20231130	161100	138519500	15750	15750	15750	15750	282
273	20231130	161000	138519500	15750	15750	15750	15750	0
274	20231130	160900	138519500	15750	15750	15750	15750	0
275	20231130	160800	138519500	15750	15750	15750	15750	0
276	20231130	160700	138519500	15750	15750	15750	15750	0
277	20231130	160600	138519500	15750	15750	15750	15750	0
278	20231130	160500	138519500	15750	15750	15750	15750	0
279	20231130	160400	138519500	15750	15750	15750	15750	0
280	20231130	160300	138519500	15750	15750	15750	15750	0
281	20231130	160200	138519500	15750	15750	15750	15750	0
282	20231130	160100	138519500	15750	15750	15750	15750	0
283	20231130	160000	138519500	15750	15750	15750	15750	0
284	20231130	155900	138519500	15750	15750	15750	15750	0
285	20231130	155800	138519500	15750	15750	15750	15750	0
286	20231130	155700	138519500	15750	15750	15750	15750	0
287	20231130	155600	138519500	15750	15750	15750	15750	0
288	20231130	155500	138519500	15750	15750	15750	15750	0
289	20231130	155400	138519500	15750	15750	15750	15750	0
290	20231130	155300	138519500	15750	15750	15750	15750	0
291	20231130	155200	138519500	15750	15750	15750	15750	0
292	20231130	155100	138519500	15750	15750	15750	15750	0
293	20231130	155000	138519500	15750	15750	15750	15750	0
294	20231130	154900	138519500	15750	15750	15750	15750	0
295	20231130	154800	138519500	15750	15750	15750	15750	0
296	20231130	154700	138519500	15750	15750	15750	15750	0
297	20231130	154600	138519500	15750	15750	15750	15750	0
298	20231130	154500	138519500	15750	15750	15750	15750	0
299	20231130	154400	138519500	15750	15750	15750	15750	0
300	20231130	154300	138519500	15750	15750	15750	15750	0
301	20231130	154200	138519500	15750	15750	15750	15750	0
302	20231130	154100	138519500	15750	15750	15750	15750	282
303	20231130	154000	138519500	15750	15750	15750	15750	0
304	20231130	153900	138519500	15750	15750	15750	15750	0
305	20231130	153800	138519500	15750	15750	15750	15750	0
306	20231130	153700	138519500	15750	15750	15750	15750	0
307	20231130	153600	138519500	15750	15750	15750	15750	0
308	20231130	153500	138519500	15750	15750	15750	15750	0
309	20231130	153400	138519500	15750	15750	15750	15750	0
310	20231130	153300	138519500	15750	15750	15750	15750	0
311	20231130	153200	138519500	15750	15750	15750	15750	0
312	20231130	153100	138519500	15750	15750	15750	15750	0
313	20231130	153000	138519500	15750	15750	15750	15750	282
314	20231130	152900	134078000	15730	15730	15730	15730	0
315	20231130	152800	134078000	15730	15730	15730	15730	0
316	20231130	152700	134078000	15730	15730	15730	15730	0
317	20231130	152600	134078000	15730	15730	15730	15730	0
318	20231130	152500	134078000	15730	15730	15730	15730	0
319	20231130	152400	134078000	15730	15730	15730	15730	0
320	20231130	152300	134078000	15730	15730	15730	15730	0
321	20231130	152200	134078000	15730	15730	15730	15730	0
322	20231130	152100	134078000	15730	15730	15730	15730	0
323	20231130	152000	134078000	15730	15730	15730	15730	0
324	20231130	151900	134078000	15730	15710	15730	15710	42
325	20231130	151800	133417770	15710	15700	15710	15700	3
326	20231130	151700	133370660	15690	15690	15690	15690	11
327	20231130	151600	133198070	15690	15690	15690	15690	0
328	20231130	151500	133198070	15690	15690	15690	15690	1
329	20231130	151400	133182380	15690	15690	15690	15690	7
330	20231130	151300	133072550	15690	15690	15690	15690	3
331	20231130	151200	133025480	15680	15690	15690	15680	3
332	20231130	151100	132978430	15690	15690	15690	15690	19
333	20231130	151000	132680320	15690	15690	15690	15690	2
334	20231130	150900	132648940	15670	15670	15670	15670	0
335	20231130	150800	132648940	15670	15670	15670	15670	31
336	20231130	150700	132163170	15670	15670	15670	15670	47
337	20231130	150600	131426680	15670	15670	15670	15670	50
338	20231130	150500	130643180	15670	15690	15690	15670	188
339	20231130	150400	127693570	15690	15730	15730	15690	13
340	20231130	150300	127489190	15700	15700	15700	15700	0
341	20231130	150200	127489190	15700	15700	15700	15700	0
342	20231130	150100	127489190	15700	15700	15700	15700	14
343	20231130	150000	127269390	15690	15690	15690	15690	0
344	20231130	145900	127269390	15690	15700	15700	15690	43
345	20231130	145800	126594550	15710	15710	15710	15710	50
346	20231130	145700	125809050	15710	15710	15710	15710	10
347	20231130	145600	125651950	15740	15740	15740	15740	0
348	20231130	145500	125651950	15740	15740	15740	15740	0
349	20231130	145400	125651950	15740	15740	15740	15740	0
350	20231130	145300	125651950	15740	15740	15740	15740	4
351	20231130	145200	125588990	15740	15740	15740	15740	65
352	20231130	145100	124565890	15740	15740	15740	15740	32
353	20231130	145000	124062210	15710	15710	15710	15710	0
354	20231130	144900	124062210	15710	15710	15710	15710	0
355	20231130	144800	124062210	15710	15710	15710	15710	1
356	20231130	144700	124046500	15700	15710	15710	15700	14
357	20231130	144600	123826640	15710	15710	15710	15710	31
358	20231130	144500	123339630	15710	15710	15710	15710	0
359	20231130	144400	123339630	15710	15710	15710	15710	0
360	20231130	144300	123339630	15710	15710	15710	15710	1
361	20231130	144200	123323920	15710	15710	15710	15710	1
362	20231130	144100	123308210	15710	15710	15710	15710	2
363	20231130	144000	123276790	15700	15700	15700	15690	119
364	20231130	143900	121409190	15700	15700	15700	15700	1
365	20231130	143800	121393490	15700	15700	15700	15700	25
366	20231130	143700	121000990	15700	15700	15700	15700	0
367	20231130	143600	121000990	15700	15700	15700	15700	0
368	20231130	143500	121000990	15700	15700	15700	15700	1
369	20231130	143400	120985290	15690	15700	15700	15690	53
370	20231130	143300	120153230	15700	15700	15700	15700	0
371	20231130	143200	120153230	15700	15700	15700	15700	33
372	20231130	143100	119635130	15700	15700	15700	15700	0
373	20231130	143000	119635130	15700	15700	15700	15700	0
374	20231130	142900	119635130	15700	15700	15700	15700	35
375	20231130	142800	119085630	15700	15700	15700	15700	0
376	20231130	142700	119085630	15700	15700	15700	15700	0
377	20231130	142600	119085630	15700	15770	15770	15700	21
378	20231130	142500	118755860	15770	15770	15770	15770	0
379	20231130	142400	118755860	15770	15770	15770	15770	1
380	20231130	142300	118740090	15760	15750	15760	15750	15
381	20231130	142200	118503710	15700	15710	15710	15700	200
382	20231130	142100	115363700	15710	15710	15710	15710	8
383	20231130	142000	115238020	15700	15700	15700	15700	0
384	20231130	141900	115238020	15700	15700	15700	15700	1
385	20231130	141800	115222320	15700	15760	15760	15700	12
386	20231130	141700	115033260	15700	15760	15760	15700	150
387	20231130	141600	112673690	15770	15770	15770	15770	2
388	20231130	141500	112642150	15770	15770	15770	15770	1
389	20231130	141400	112626380	15750	15750	15750	15750	3
390	20231130	141300	112579130	15750	15750	15750	15750	0
391	20231130	141200	112579130	15750	15750	15750	15750	0
392	20231130	141100	112579130	15750	15750	15750	15750	3
393	20231130	141000	112531880	15750	15750	15750	15750	0
394	20231130	140900	112531880	15750	15750	15750	15750	1
395	20231130	140800	112516130	15730	15730	15730	15730	1
396	20231130	140700	112500400	15710	15740	15740	15710	137
397	20231130	140600	110348010	15760	15760	15760	15760	5
398	20231130	140500	110269210	15770	15750	15770	15720	664
399	20231130	140400	99810130	15750	15750	15750	15750	0
400	20231130	140300	99810130	15750	15750	15750	15750	0
401	20231130	140200	99810130	15750	15750	15750	15750	0
402	20231130	140100	99810130	15750	15750	15750	15750	0
403	20231130	140000	99810130	15750	15750	15750	15750	0
404	20231130	135900	99810130	15750	15750	15760	15750	40
405	20231130	135800	99180100	15750	15770	15770	15750	18
406	20231130	135700	98896490	15770	15760	15770	15760	60
407	20231130	135600	97950310	15760	15750	15760	15750	98
408	20231130	135500	96406200	15750	15740	15750	15740	15
409	20231130	135400	96169970	15750	15750	15750	15750	0
410	20231130	135300	96169970	15750	15750	15750	15750	3
411	20231130	135200	96122720	15750	15750	15750	15750	3
412	20231130	135100	96075470	15760	15760	15760	15760	0
413	20231130	135000	96075470	15760	15760	15760	15760	0
414	20231130	134900	96075470	15760	15760	15760	15760	0
415	20231130	134800	96075470	15760	15760	15760	15760	0
416	20231130	134700	96075470	15760	15760	15760	15760	0
417	20231130	134600	96075470	15760	15760	15760	15750	549
418	20231130	134500	87427670	15760	15760	15760	15760	97
419	20231130	134400	85898950	15750	15730	15780	15730	442
420	20231130	134300	78938180	15730	15710	15730	15710	237
421	20231130	134200	75213290	15700	15690	15700	15690	412
422	20231130	134100	68746380	15690	15690	15690	15690	0
423	20231130	134000	68746380	15690	15690	15690	15690	1
424	20231130	133900	68730690	15680	15690	15690	15680	2
425	20231130	133800	68699320	15690	15680	15690	15680	283
426	20231130	133700	64261480	15670	15650	15670	15650	364
427	20231130	133600	58559260	15660	15660	15660	15660	6
428	20231130	133500	58465300	15660	15650	15660	15650	105
429	20231130	133400	56822030	15650	15650	15650	15650	0
430	20231130	133300	56822030	15650	15650	15650	15650	0
431	20231130	133200	56822030	15650	15650	15650	15650	30
432	20231130	133100	56352530	15650	15650	15650	15650	2
433	20231130	133000	56321230	15640	15640	15640	15640	0
434	20231130	132900	56321230	15640	15640	15640	15640	0
435	20231130	132800	56321230	15640	15640	15640	15640	0
436	20231130	132700	56321230	15640	15640	15640	15640	89
437	20231130	132600	54929270	15660	15640	15680	15640	27
438	20231130	132500	54506450	15630	15690	15690	15630	53
439	20231130	132400	53676620	15690	15690	15690	15690	31
440	20231130	132300	53190230	15700	15700	15700	15700	0
441	20231130	132200	53190230	15700	15690	15700	15690	60
442	20231130	132100	52248270	15690	15690	15690	15690	43
443	20231130	132000	51573600	15700	15700	15700	15700	0
444	20231130	131900	51573600	15700	15620	15700	15620	102
445	20231130	131800	49973160	15680	15680	15680	15680	50
446	20231130	131700	49189160	15680	15640	15680	15620	112
447	20231130	131600	47435940	15640	15640	15640	15640	20
448	20231130	131500	47123140	15640	15640	15640	15640	1
449	20231130	131400	47107500	15640	15630	15640	15630	20
450	20231130	131300	46794720	15640	15620	15640	15620	22
451	20231130	131200	46450880	15620	15620	15620	15620	1
452	20231130	131100	46435260	15610	15610	15610	15610	0
453	20231130	131000	46435260	15610	15610	15610	15610	0
454	20231130	130900	46435260	15610	15610	15610	15610	0
455	20231130	130800	46435260	15610	15610	15610	15610	3
456	20231130	130700	46388430	15510	15510	15510	15510	0
457	20231130	130600	46388430	15510	15510	15510	15510	0
458	20231130	130500	46388430	15510	15610	15610	15510	108
459	20231130	130400	44706660	15570	15570	15570	15570	175
460	20231130	130300	41981910	15560	15560	15560	15560	108
461	20231130	130200	40301430	15560	15540	15560	15540	180
462	20231130	130100	37502730	15510	15500	15510	15500	140
463	20231130	130000	35331470	15470	15470	15480	15470	149
464	20231130	125900	33025300	15460	15460	15460	15460	10
465	20231130	125800	32870700	15460	15460	15460	15460	2
466	20231130	125700	32839780	15460	15460	15460	15460	50
467	20231130	125600	32066780	15450	15450	15450	15450	0
468	20231130	125500	32066780	15450	15450	15450	15450	0
469	20231130	125400	32066780	15450	15450	15450	15450	3
470	20231130	125300	32020430	15450	15450	15450	15450	1
471	20231130	125200	32004980	15450	15450	15450	15450	0
472	20231130	125100	32004980	15450	15450	15450	15450	7
473	20231130	125000	31896830	15450	15450	15450	15450	1
474	20231130	124900	31881380	15450	15450	15450	15450	35
475	20231130	124800	31340630	15440	15440	15440	15440	0
476	20231130	124700	31340630	15440	15440	15440	15440	0
477	20231130	124600	31340630	15440	15440	15440	15440	0
478	20231130	124500	31340630	15440	15440	15440	15440	30
479	20231130	124400	30877430	15430	15430	15430	15430	0
480	20231130	124300	30877430	15430	15430	15430	15430	0
481	20231130	124200	30877430	15430	15430	15430	15430	1
482	20231130	124100	30862000	15430	15430	15430	15430	1
483	20231130	124000	30846570	15430	15430	15430	15430	0
484	20231130	123900	30846570	15430	15430	15430	15430	0
485	20231130	123800	30846570	15430	15430	15430	15430	0
486	20231130	123700	30846570	15430	15430	15430	15430	0
487	20231130	123600	30846570	15430	15430	15430	15430	0
488	20231130	123500	30846570	15430	15430	15430	15430	0
489	20231130	123400	30846570	15430	15430	15430	15430	7
490	20231130	123300	30738560	15430	15430	15430	15430	18
491	20231130	123200	30460820	15420	15420	15420	15420	0
492	20231130	123100	30460820	15420	15420	15420	15420	1
493	20231130	123000	30445400	15420	15420	15420	15420	60
494	20231130	122900	29520200	15420	15420	15420	15420	0
495	20231130	122800	29520200	15420	15420	15420	15420	0
496	20231130	122700	29520200	15420	15410	15420	15410	11
497	20231130	122600	29350590	15410	15410	15410	15410	53
498	20231130	122500	28533860	15410	15400	15410	15400	45
499	20231130	122400	27840420	15400	15400	15400	15400	0
500	20231130	122300	27840420	15400	15400	15400	15400	0
501	20231130	122200	27840420	15400	15400	15400	15400	0
502	20231130	122100	27840420	15400	15400	15400	15400	0
503	20231130	122000	27840420	15400	15400	15400	15400	90
504	20231130	121900	26454420	15400	15380	15400	15380	205
505	20231130	121800	23298080	15380	15380	15380	15380	0
506	20231130	121700	23298080	15380	15380	15380	15380	0
507	20231130	121600	23298080	15380	15380	15380	15380	0
508	20231130	121500	23298080	15380	15380	15380	15380	0
509	20231130	121400	23298080	15380	15380	15380	15380	0
510	20231130	121300	23298080	15380	15380	15380	15380	10
511	20231130	121200	23144280	15380	15380	15380	15380	0
512	20231130	121100	23144280	15380	15380	15380	15380	0
513	20231130	121000	23144280	15380	15380	15380	15380	0
514	20231130	120900	23144280	15380	15380	15380	15380	1
515	20231130	120800	23128900	15360	15360	15360	15360	0
516	20231130	120700	23128900	15360	15360	15360	15360	0
517	20231130	120600	23128900	15360	15360	15360	15360	0
518	20231130	120500	23128900	15360	15360	15360	15360	0
519	20231130	120400	23128900	15360	15360	15360	15360	0
520	20231130	120300	23128900	15360	15360	15360	15360	9
521	20231130	120200	22990660	15360	15360	15360	15360	0
522	20231130	120100	22990660	15360	15360	15360	15360	170
523	20231130	120000	20379460	15380	15380	15380	15380	0
524	20231130	115900	20379460	15380	15380	15380	15380	4
525	20231130	115800	20317940	15360	15360	15360	15360	0
526	20231130	115700	20317940	15360	15360	15360	15360	0
527	20231130	115600	20317940	15360	15360	15360	15360	0
528	20231130	115500	20317940	15360	15360	15360	15360	0
529	20231130	115400	20317940	15360	15360	15360	15360	0
530	20231130	115300	20317940	15360	15360	15360	15360	0
531	20231130	115200	20317940	15360	15360	15360	15360	0
532	20231130	115100	20317940	15360	15360	15360	15360	0
533	20231130	115000	20317940	15360	15360	15360	15360	100
534	20231130	114900	18781940	15360	15360	15360	15360	0
535	20231130	114800	18781940	15360	15360	15360	15360	58
536	20231130	114700	17891060	15360	15360	15360	15360	0
537	20231130	114600	17891060	15360	15360	15360	15360	10
538	20231130	114500	17737460	15360	15360	15360	15360	0
539	20231130	114400	17737460	15360	15360	15360	15360	0
540	20231130	114300	17737460	15360	15360	15360	15360	0
541	20231130	114200	17737460	15360	15360	15360	15360	0
542	20231130	114100	17737460	15360	15360	15360	15360	0
543	20231130	114000	17737460	15360	15360	15360	15360	0
544	20231130	113900	17737460	15360	15360	15360	15360	0
545	20231130	113800	17737460	15360	15360	15360	15360	0
546	20231130	113700	17737460	15360	15360	15360	15360	0
547	20231130	113600	17737460	15360	15360	15360	15360	0
548	20231130	113500	17737460	15360	15360	15360	15360	2
549	20231130	113400	17706740	15350	15350	15350	15350	1
550	20231130	113300	17691390	15350	15350	15350	15350	0
551	20231130	113200	17691390	15350	15350	15350	15350	0
552	20231130	113100	17691390	15350	15350	15350	15350	4
553	20231130	113000	17629990	15350	15350	15350	15350	0
554	20231130	112900	17629990	15350	15350	15350	15350	0
555	20231130	112800	17629990	15350	15350	15350	15350	0
556	20231130	112700	17629990	15350	15350	15350	15350	0
557	20231130	112600	17629990	15350	15350	15350	15350	0
558	20231130	112500	17629990	15350	15350	15350	15350	0
559	20231130	112400	17629990	15350	15350	15350	15350	0
560	20231130	112300	17629990	15350	15350	15350	15350	0
561	20231130	112200	17629990	15350	15350	15350	15350	0
562	20231130	112100	17629990	15350	15350	15350	15350	0
563	20231130	112000	17629990	15350	15350	15350	15350	0
564	20231130	111900	17629990	15350	15350	15350	15350	0
565	20231130	111800	17629990	15350	15350	15350	15350	0
566	20231130	111700	17629990	15350	15350	15350	15350	0
567	20231130	111600	17629990	15350	15350	15350	15350	0
568	20231130	111500	17629990	15350	15350	15350	15350	0
569	20231130	111400	17629990	15350	15350	15350	15350	0
570	20231130	111300	17629990	15350	15350	15350	15350	0
571	20231130	111200	17629990	15350	15350	15350	15350	0
572	20231130	111100	17629990	15350	15350	15350	15350	30
573	20231130	111000	17169490	15350	15350	15350	15350	1
574	20231130	110900	17154140	15350	15350	15350	15350	0
575	20231130	110800	17154140	15350	15350	15350	15350	0
576	20231130	110700	17154140	15350	15350	15350	15350	0
577	20231130	110600	17154140	15350	15350	15350	15350	0
578	20231130	110500	17154140	15350	15350	15350	15350	52
579	20231130	110400	16355940	15360	15360	15360	15360	0
580	20231130	110300	16355940	15360	15360	15360	15360	0
581	20231130	110200	16355940	15360	15360	15360	15360	0
582	20231130	110100	16355940	15360	15360	15360	15360	0
583	20231130	110000	16355940	15360	15360	15360	15360	15
584	20231130	105900	16125540	15360	15360	15360	15360	0
585	20231130	105800	16125540	15360	15360	15360	15360	0
586	20231130	105700	16125540	15360	15360	15360	15360	0
587	20231130	105600	16125540	15360	15360	15360	15360	0
588	20231130	105500	16125540	15360	15360	15360	15360	0
589	20231130	105400	16125540	15360	15360	15360	15360	47
590	20231130	105300	15403620	15360	15360	15360	15360	0
591	20231130	105200	15403620	15360	15360	15360	15360	0
592	20231130	105100	15403620	15360	15360	15360	15360	0
593	20231130	105000	15403620	15360	15360	15360	15360	0
594	20231130	104900	15403620	15360	15360	15360	15360	0
595	20231130	104800	15403620	15360	15360	15360	15360	1
596	20231130	104700	15388260	15350	15350	15350	15350	0
597	20231130	104600	15388260	15350	15350	15350	15350	0
598	20231130	104500	15388260	15350	15340	15350	15340	76
599	20231130	104400	14221720	15330	15330	15330	15330	0
600	20231130	104300	14221720	15330	15330	15330	15330	228
601	20231130	104200	10726480	15340	15340	15340	15340	0
602	20231130	104100	10726480	15340	15340	15340	15340	0
603	20231130	104000	10726480	15340	15340	15340	15340	0
604	20231130	103900	10726480	15340	15340	15340	15340	0
605	20231130	103800	10726480	15340	15340	15340	15340	0
606	20231130	103700	10726480	15340	15340	15340	15340	0
607	20231130	103600	10726480	15340	15340	15340	15340	0
608	20231130	103500	10726480	15340	15340	15340	15340	0
609	20231130	103400	10726480	15340	15340	15340	15340	3
610	20231130	103300	10680460	15340	15340	15340	15340	21
611	20231130	103200	10358320	15340	15340	15340	15340	2
612	20231130	103100	10327640	15340	15340	15340	15340	1
613	20231130	103000	10312300	15340	15340	15340	15340	16
614	20231130	102900	10066860	15340	15340	15340	15340	0
615	20231130	102800	10066860	15340	15340	15340	15340	0
616	20231130	102700	10066860	15340	15340	15340	15340	3
617	20231130	102600	10020840	15330	15330	15330	15330	0
618	20231130	102500	10020840	15330	15330	15330	15330	0
619	20231130	102400	10020840	15330	15330	15330	15330	0
620	20231130	102300	10020840	15330	15330	15330	15330	0
621	20231130	102200	10020840	15330	15330	15330	15330	0
622	20231130	102100	10020840	15330	15330	15330	15330	0
623	20231130	102000	10020840	15330	15330	15330	15330	0
624	20231130	101900	10020840	15330	15330	15330	15330	0
625	20231130	101800	10020840	15330	15330	15330	15330	1
626	20231130	101700	10005510	15330	15330	15330	15330	0
627	20231130	101600	10005510	15330	15330	15330	15330	0
628	20231130	101500	10005510	15330	15330	15330	15330	0
629	20231130	101400	10005510	15330	15330	15330	15330	0
630	20231130	101300	10005510	15330	15330	15330	15330	0
631	20231130	101200	10005510	15330	15330	15330	15330	0
632	20231130	101100	10005510	15330	15330	15330	15330	113
633	20231130	101000	8273220	15330	15330	15330	15330	0
634	20231130	100900	8273220	15330	15330	15330	15330	0
635	20231130	100800	8273220	15330	15330	15330	15330	20
636	20231130	100700	7966620	15320	15320	15320	15320	0
637	20231130	100600	7966620	15320	15320	15320	15320	20
638	20231130	100500	7660220	15330	15330	15330	15330	0
639	20231130	100400	7660220	15330	15330	15330	15330	1
640	20231130	100300	7644890	15330	15330	15330	15330	2
641	20231130	100200	7614230	15320	15320	15320	15320	0
642	20231130	100100	7614230	15320	15320	15320	15320	0
643	20231130	100000	7614230	15320	15320	15320	15320	0
644	20231130	095900	7614230	15320	15320	15320	15320	10
645	20231130	095800	7461030	15320	15320	15320	15320	0
646	20231130	095700	7461030	15320	15320	15320	15320	0
647	20231130	095600	7461030	15320	15320	15320	15320	0
648	20231130	095500	7461030	15320	15320	15320	15320	0
649	20231130	095400	7461030	15320	15320	15320	15320	1
650	20231130	095300	7445710	15320	15320	15320	15320	1
651	20231130	095200	7430390	15320	15320	15320	15320	5
652	20231130	095100	7353790	15320	15320	15320	15320	0
653	20231130	095000	7353790	15320	15320	15320	15320	15
654	20231130	094900	7123990	15320	15320	15320	15320	0
655	20231130	094800	7123990	15320	15320	15320	15320	10
656	20231130	094700	6970790	15320	15320	15320	15320	0
657	20231130	094600	6970790	15320	15320	15320	15320	0
658	20231130	094500	6970790	15320	15320	15320	15320	1
659	20231130	094400	6955470	15320	15320	15320	15320	1
660	20231130	094300	6940150	15330	15330	15330	15330	83
661	20231130	094200	5667760	15330	15330	15330	15330	1
662	20231130	094100	5652430	15340	15340	15340	15340	5
663	20231130	094000	5575730	15330	15330	15330	15330	1
664	20231130	093900	5560400	15340	15340	15340	15340	0
665	20231130	093800	5560400	15340	15340	15340	15340	0
666	20231130	093700	5560400	15340	15340	15340	15340	1
667	20231130	093600	5545060	15330	15330	15330	15330	32
668	20231130	093500	5054500	15330	15330	15330	15330	10
669	20231130	093400	4901200	15330	15330	15330	15330	0
670	20231130	093300	4901200	15330	15330	15330	15330	0
671	20231130	093200	4901200	15330	15330	15330	15330	0
672	20231130	093100	4901200	15330	15330	15330	15330	0
673	20231130	093000	4901200	15330	15330	15330	15330	0
674	20231130	092900	4901200	15330	15330	15330	15330	37
675	20231130	092800	4333990	15330	15330	15330	15330	21
676	20231130	092700	4012060	15320	15320	15320	15320	5
677	20231130	092600	3935460	15320	15320	15320	15320	55
678	20231130	092500	3092860	15320	15320	15320	15320	0
679	20231130	092400	3092860	15320	15320	15320	15320	0
680	20231130	092300	3092860	15320	15320	15320	15320	0
681	20231130	092200	3092860	15320	15320	15320	15320	1
682	20231130	092100	3077540	15310	15310	15310	15310	0
683	20231130	092000	3077540	15310	15310	15310	15310	0
684	20231130	091900	3077540	15310	15310	15310	15310	0
685	20231130	091800	3077540	15310	15310	15310	15310	0
686	20231130	091700	3077540	15310	15310	15310	15310	50
687	20231130	091600	2312040	15310	15310	15310	15310	0
688	20231130	091500	2312040	15310	15310	15310	15310	30
689	20231130	091400	1852740	15310	15310	15310	15310	5
690	20231130	091300	1776190	15310	15310	15310	15310	0
691	20231130	091200	1776190	15310	15310	15310	15310	11
692	20231130	091100	1607780	15310	15310	15310	15310	82
693	20231130	091000	352360	15320	15320	15320	15320	9
694	20231130	090900	214480	15320	15320	15320	15320	0
695	20231130	090800	214480	15320	15320	15320	15320	0
696	20231130	090700	214480	15320	15320	15320	15320	0
697	20231130	090600	214480	15320	15320	15320	15320	0
698	20231130	090500	214480	15320	15320	15320	15320	0
699	20231130	090400	214480	15320	15320	15320	15320	0
700	20231130	090300	214480	15320	15320	15320	15320	0
701	20231130	090200	214480	15320	15320	15320	15320	13
702	20231130	090100	15320	15320	15320	15320	15320	0
703	20231130	090000	15320	15320	15320	15320	15320	1