KissMeData/279600/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205300	17580250	11500	11500	11500	11500	413
3	20231130	205200	17580250	11500	11500	11500	11500	0
4	20231130	205100	17580250	11500	11500	11500	11500	0
5	20231130	205000	17580250	11500	11500	11500	11500	0
6	20231130	204900	17580250	11500	11500	11500	11500	0
7	20231130	204800	17580250	11500	11500	11500	11500	0
8	20231130	204700	17580250	11500	11500	11500	11500	0
9	20231130	204600	17580250	11500	11500	11500	11500	0
10	20231130	204500	17580250	11500	11500	11500	11500	0
11	20231130	204400	17580250	11500	11500	11500	11500	0
12	20231130	204300	17580250	11500	11500	11500	11500	0
13	20231130	204200	17580250	11500	11500	11500	11500	0
14	20231130	204100	17580250	11500	11500	11500	11500	0
15	20231130	204000	17580250	11500	11500	11500	11500	0
16	20231130	203900	17580250	11500	11500	11500	11500	0
17	20231130	203800	17580250	11500	11500	11500	11500	0
18	20231130	203700	17580250	11500	11500	11500	11500	0
19	20231130	203600	17580250	11500	11500	11500	11500	0
20	20231130	203500	17580250	11500	11500	11500	11500	0
21	20231130	203400	17580250	11500	11500	11500	11500	0
22	20231130	203300	17580250	11500	11500	11500	11500	0
23	20231130	203200	17580250	11500	11500	11500	11500	0
24	20231130	203100	17580250	11500	11500	11500	11500	0
25	20231130	203000	17580250	11500	11500	11500	11500	0
26	20231130	202900	17580250	11500	11500	11500	11500	0
27	20231130	202800	17580250	11500	11500	11500	11500	0
28	20231130	202700	17580250	11500	11500	11500	11500	0
29	20231130	202600	17580250	11500	11500	11500	11500	0
30	20231130	202500	17580250	11500	11500	11500	11500	0
31	20231130	202400	17580250	11500	11500	11500	11500	0
32	20231130	202300	17580250	11500	11500	11500	11500	413
33	20231130	202200	17580250	11500	11500	11500	11500	0
34	20231130	202100	17580250	11500	11500	11500	11500	0
35	20231130	202000	17580250	11500	11500	11500	11500	0
36	20231130	201900	17580250	11500	11500	11500	11500	0
37	20231130	201800	17580250	11500	11500	11500	11500	0
38	20231130	201700	17580250	11500	11500	11500	11500	0
39	20231130	201600	17580250	11500	11500	11500	11500	0
40	20231130	201500	17580250	11500	11500	11500	11500	0
41	20231130	201400	17580250	11500	11500	11500	11500	0
42	20231130	201300	17580250	11500	11500	11500	11500	0
43	20231130	201200	17580250	11500	11500	11500	11500	0
44	20231130	201100	17580250	11500	11500	11500	11500	0
45	20231130	201000	17580250	11500	11500	11500	11500	0
46	20231130	200900	17580250	11500	11500	11500	11500	0
47	20231130	200800	17580250	11500	11500	11500	11500	0
48	20231130	200700	17580250	11500	11500	11500	11500	0
49	20231130	200600	17580250	11500	11500	11500	11500	0
50	20231130	200500	17580250	11500	11500	11500	11500	0
51	20231130	200400	17580250	11500	11500	11500	11500	0
52	20231130	200300	17580250	11500	11500	11500	11500	0
53	20231130	200200	17580250	11500	11500	11500	11500	0
54	20231130	200100	17580250	11500	11500	11500	11500	0
55	20231130	200000	17580250	11500	11500	11500	11500	0
56	20231130	195900	17580250	11500	11500	11500	11500	0
57	20231130	195800	17580250	11500	11500	11500	11500	0
58	20231130	195700	17580250	11500	11500	11500	11500	0
59	20231130	195600	17580250	11500	11500	11500	11500	0
60	20231130	195500	17580250	11500	11500	11500	11500	0
61	20231130	195400	17580250	11500	11500	11500	11500	0
62	20231130	195300	17580250	11500	11500	11500	11500	413
63	20231130	195200	17580250	11500	11500	11500	11500	0
64	20231130	195100	17580250	11500	11500	11500	11500	0
65	20231130	195000	17580250	11500	11500	11500	11500	0
66	20231130	194900	17580250	11500	11500	11500	11500	0
67	20231130	194800	17580250	11500	11500	11500	11500	0
68	20231130	194700	17580250	11500	11500	11500	11500	0
69	20231130	194600	17580250	11500	11500	11500	11500	0
70	20231130	194500	17580250	11500	11500	11500	11500	0
71	20231130	194400	17580250	11500	11500	11500	11500	0
72	20231130	194300	17580250	11500	11500	11500	11500	0
73	20231130	194200	17580250	11500	11500	11500	11500	0
74	20231130	194100	17580250	11500	11500	11500	11500	0
75	20231130	194000	17580250	11500	11500	11500	11500	0
76	20231130	193900	17580250	11500	11500	11500	11500	0
77	20231130	193800	17580250	11500	11500	11500	11500	0
78	20231130	193700	17580250	11500	11500	11500	11500	0
79	20231130	193600	17580250	11500	11500	11500	11500	0
80	20231130	193500	17580250	11500	11500	11500	11500	0
81	20231130	193400	17580250	11500	11500	11500	11500	0
82	20231130	193300	17580250	11500	11500	11500	11500	0
83	20231130	193200	17580250	11500	11500	11500	11500	0
84	20231130	193100	17580250	11500	11500	11500	11500	0
85	20231130	193000	17580250	11500	11500	11500	11500	0
86	20231130	192900	17580250	11500	11500	11500	11500	0
87	20231130	192800	17580250	11500	11500	11500	11500	0
88	20231130	192700	17580250	11500	11500	11500	11500	0
89	20231130	192600	17580250	11500	11500	11500	11500	0
90	20231130	192500	17580250	11500	11500	11500	11500	0
91	20231130	192400	17580250	11500	11500	11500	11500	0
92	20231130	192300	17580250	11500	11500	11500	11500	413
93	20231130	192200	17580250	11500	11500	11500	11500	0
94	20231130	192100	17580250	11500	11500	11500	11500	0
95	20231130	192000	17580250	11500	11500	11500	11500	0
96	20231130	191900	17580250	11500	11500	11500	11500	0
97	20231130	191800	17580250	11500	11500	11500	11500	0
98	20231130	191700	17580250	11500	11500	11500	11500	0
99	20231130	191600	17580250	11500	11500	11500	11500	0
100	20231130	191500	17580250	11500	11500	11500	11500	0
101	20231130	191400	17580250	11500	11500	11500	11500	0
102	20231130	191300	17580250	11500	11500	11500	11500	0
103	20231130	191200	17580250	11500	11500	11500	11500	0
104	20231130	191100	17580250	11500	11500	11500	11500	0
105	20231130	191000	17580250	11500	11500	11500	11500	0
106	20231130	190900	17580250	11500	11500	11500	11500	0
107	20231130	190800	17580250	11500	11500	11500	11500	0
108	20231130	190700	17580250	11500	11500	11500	11500	0
109	20231130	190600	17580250	11500	11500	11500	11500	0
110	20231130	190500	17580250	11500	11500	11500	11500	0
111	20231130	190400	17580250	11500	11500	11500	11500	0
112	20231130	190300	17580250	11500	11500	11500	11500	0
113	20231130	190200	17580250	11500	11500	11500	11500	0
114	20231130	190100	17580250	11500	11500	11500	11500	0
115	20231130	190000	17580250	11500	11500	11500	11500	0
116	20231130	185900	17580250	11500	11500	11500	11500	0
117	20231130	185800	17580250	11500	11500	11500	11500	0
118	20231130	185700	17580250	11500	11500	11500	11500	0
119	20231130	185600	17580250	11500	11500	11500	11500	0
120	20231130	185500	17580250	11500	11500	11500	11500	0
121	20231130	185400	17580250	11500	11500	11500	11500	0
122	20231130	185300	17580250	11500	11500	11500	11500	413
123	20231130	185200	17580250	11500	11500	11500	11500	0
124	20231130	185100	17580250	11500	11500	11500	11500	0
125	20231130	185000	17580250	11500	11500	11500	11500	0
126	20231130	184900	17580250	11500	11500	11500	11500	0
127	20231130	184800	17580250	11500	11500	11500	11500	0
128	20231130	184700	17580250	11500	11500	11500	11500	0
129	20231130	184600	17580250	11500	11500	11500	11500	0
130	20231130	184500	17580250	11500	11500	11500	11500	0
131	20231130	184400	17580250	11500	11500	11500	11500	0
132	20231130	184300	17580250	11500	11500	11500	11500	0
133	20231130	184200	17580250	11500	11500	11500	11500	0
134	20231130	184100	17580250	11500	11500	11500	11500	0
135	20231130	184000	17580250	11500	11500	11500	11500	0
136	20231130	183900	17580250	11500	11500	11500	11500	0
137	20231130	183800	17580250	11500	11500	11500	11500	0
138	20231130	183700	17580250	11500	11500	11500	11500	0
139	20231130	183600	17580250	11500	11500	11500	11500	0
140	20231130	183500	17580250	11500	11500	11500	11500	0
141	20231130	183400	17580250	11500	11500	11500	11500	0
142	20231130	183300	17580250	11500	11500	11500	11500	0
143	20231130	183200	17580250	11500	11500	11500	11500	0
144	20231130	183100	17580250	11500	11500	11500	11500	0
145	20231130	183000	17580250	11500	11500	11500	11500	0
146	20231130	182900	17580250	11500	11500	11500	11500	0
147	20231130	182800	17580250	11500	11500	11500	11500	0
148	20231130	182700	17580250	11500	11500	11500	11500	0
149	20231130	182600	17580250	11500	11500	11500	11500	0
150	20231130	182500	17580250	11500	11500	11500	11500	0
151	20231130	182400	17580250	11500	11500	11500	11500	0
152	20231130	182300	17580250	11500	11500	11500	11500	413
153	20231130	182200	17580250	11500	11500	11500	11500	0
154	20231130	182100	17580250	11500	11500	11500	11500	0
155	20231130	182000	17580250	11500	11500	11500	11500	0
156	20231130	181900	17580250	11500	11500	11500	11500	0
157	20231130	181800	17580250	11500	11500	11500	11500	0
158	20231130	181700	17580250	11500	11500	11500	11500	0
159	20231130	181600	17580250	11500	11500	11500	11500	0
160	20231130	181500	17580250	11500	11500	11500	11500	0
161	20231130	181400	17580250	11500	11500	11500	11500	0
162	20231130	181300	17580250	11500	11500	11500	11500	0
163	20231130	181200	17580250	11500	11500	11500	11500	0
164	20231130	181100	17580250	11500	11500	11500	11500	0
165	20231130	181000	17580250	11500	11500	11500	11500	0
166	20231130	180900	17580250	11500	11500	11500	11500	0
167	20231130	180800	17580250	11500	11500	11500	11500	0
168	20231130	180700	17580250	11500	11500	11500	11500	0
169	20231130	180600	17580250	11500	11500	11500	11500	0
170	20231130	180500	17580250	11500	11500	11500	11500	0
171	20231130	180400	17580250	11500	11500	11500	11500	0
172	20231130	180300	17580250	11500	11500	11500	11500	0
173	20231130	180200	17580250	11500	11500	11500	11500	0
174	20231130	180100	17580250	11500	11500	11500	11500	0
175	20231130	180000	17580250	11500	11500	11500	11500	0
176	20231130	175900	17580250	11500	11500	11500	11500	0
177	20231130	175800	17580250	11500	11500	11500	11500	0
178	20231130	175700	17580250	11500	11500	11500	11500	0
179	20231130	175600	17580250	11500	11500	11500	11500	0
180	20231130	175500	17580250	11500	11500	11500	11500	0
181	20231130	175400	17580250	11500	11500	11500	11500	0
182	20231130	175300	17580250	11500	11500	11500	11500	413
183	20231130	175200	17580250	11500	11500	11500	11500	0
184	20231130	175100	17580250	11500	11500	11500	11500	0
185	20231130	175000	17580250	11500	11500	11500	11500	0
186	20231130	174900	17580250	11500	11500	11500	11500	0
187	20231130	174800	17580250	11500	11500	11500	11500	0
188	20231130	174700	17580250	11500	11500	11500	11500	0
189	20231130	174600	17580250	11500	11500	11500	11500	0
190	20231130	174500	17580250	11500	11500	11500	11500	0
191	20231130	174400	17580250	11500	11500	11500	11500	0
192	20231130	174300	17580250	11500	11500	11500	11500	0
193	20231130	174200	17580250	11500	11500	11500	11500	0
194	20231130	174100	17580250	11500	11500	11500	11500	0
195	20231130	174000	17580250	11500	11500	11500	11500	0
196	20231130	173900	17580250	11500	11500	11500	11500	0
197	20231130	173800	17580250	11500	11500	11500	11500	0
198	20231130	173700	17580250	11500	11500	11500	11500	0
199	20231130	173600	17580250	11500	11500	11500	11500	0
200	20231130	173500	17580250	11500	11500	11500	11500	0
201	20231130	173400	17580250	11500	11500	11500	11500	0
202	20231130	173300	17580250	11500	11500	11500	11500	0
203	20231130	173200	17580250	11500	11500	11500	11500	0
204	20231130	173100	17580250	11500	11500	11500	11500	0
205	20231130	173000	17580250	11500	11500	11500	11500	0
206	20231130	172900	17580250	11500	11500	11500	11500	0
207	20231130	172800	17580250	11500	11500	11500	11500	0
208	20231130	172700	17580250	11500	11500	11500	11500	0
209	20231130	172600	17580250	11500	11500	11500	11500	0
210	20231130	172500	17580250	11500	11500	11500	11500	0
211	20231130	172400	17580250	11500	11500	11500	11500	0
212	20231130	172300	17580250	11500	11500	11500	11500	413
213	20231130	172200	17580250	11500	11500	11500	11500	0
214	20231130	172100	17580250	11500	11500	11500	11500	0
215	20231130	172000	17580250	11500	11500	11500	11500	0
216	20231130	171900	17580250	11500	11500	11500	11500	0
217	20231130	171800	17580250	11500	11500	11500	11500	0
218	20231130	171700	17580250	11500	11500	11500	11500	0
219	20231130	171600	17580250	11500	11500	11500	11500	0
220	20231130	171500	17580250	11500	11500	11500	11500	0
221	20231130	171400	17580250	11500	11500	11500	11500	0
222	20231130	171300	17580250	11500	11500	11500	11500	0
223	20231130	171200	17580250	11500	11500	11500	11500	0
224	20231130	171100	17580250	11500	11500	11500	11500	0
225	20231130	171000	17580250	11500	11500	11500	11500	0
226	20231130	170900	17580250	11500	11500	11500	11500	0
227	20231130	170800	17580250	11500	11500	11500	11500	0
228	20231130	170700	17580250	11500	11500	11500	11500	0
229	20231130	170600	17580250	11500	11500	11500	11500	0
230	20231130	170500	17580250	11500	11500	11500	11500	0
231	20231130	170400	17580250	11500	11500	11500	11500	0
232	20231130	170300	17580250	11500	11500	11500	11500	0
233	20231130	170200	17580250	11500	11500	11500	11500	0
234	20231130	170100	17580250	11500	11500	11500	11500	0
235	20231130	170000	17580250	11500	11500	11500	11500	0
236	20231130	165900	17580250	11500	11500	11500	11500	0
237	20231130	165800	17580250	11500	11500	11500	11500	0
238	20231130	165700	17580250	11500	11500	11500	11500	0
239	20231130	165600	17580250	11500	11500	11500	11500	0
240	20231130	165500	17580250	11500	11500	11500	11500	0
241	20231130	165400	17580250	11500	11500	11500	11500	0
242	20231130	165300	17580250	11500	11500	11500	11500	413
243	20231130	165200	17580250	11500	11500	11500	11500	0
244	20231130	165100	17580250	11500	11500	11500	11500	0
245	20231130	165000	17580250	11500	11500	11500	11500	0
246	20231130	164900	17580250	11500	11500	11500	11500	0
247	20231130	164800	17580250	11500	11500	11500	11500	0
248	20231130	164700	17580250	11500	11500	11500	11500	0
249	20231130	164600	17580250	11500	11500	11500	11500	0
250	20231130	164500	17580250	11500	11500	11500	11500	0
251	20231130	164400	17580250	11500	11500	11500	11500	0
252	20231130	164300	17580250	11500	11500	11500	11500	0
253	20231130	164200	17580250	11500	11500	11500	11500	0
254	20231130	164100	17580250	11500	11500	11500	11500	0
255	20231130	164000	17580250	11500	11500	11500	11500	0
256	20231130	163900	17580250	11500	11500	11500	11500	0
257	20231130	163800	17580250	11500	11500	11500	11500	0
258	20231130	163700	17580250	11500	11500	11500	11500	0
259	20231130	163600	17580250	11500	11500	11500	11500	0
260	20231130	163500	17580250	11500	11500	11500	11500	0
261	20231130	163400	17580250	11500	11500	11500	11500	0
262	20231130	163300	17580250	11500	11500	11500	11500	0
263	20231130	163200	17580250	11500	11500	11500	11500	0
264	20231130	163100	17580250	11500	11500	11500	11500	0
265	20231130	163000	17580250	11500	11500	11500	11500	0
266	20231130	162900	17580250	11500	11500	11500	11500	0
267	20231130	162800	17580250	11500	11500	11500	11500	0
268	20231130	162700	17580250	11500	11500	11500	11500	0
269	20231130	162600	17580250	11500	11500	11500	11500	0
270	20231130	162500	17580250	11500	11500	11500	11500	0
271	20231130	162400	17580250	11500	11500	11500	11500	0
272	20231130	162300	17580250	11500	11500	11500	11500	413
273	20231130	162200	17580250	11500	11500	11500	11500	0
274	20231130	162100	17580250	11500	11500	11500	11500	0
275	20231130	162000	17580250	11500	11500	11500	11500	0
276	20231130	161900	17580250	11500	11500	11500	11500	0
277	20231130	161800	17580250	11500	11500	11500	11500	0
278	20231130	161700	17580250	11500	11500	11500	11500	0
279	20231130	161600	17580250	11500	11500	11500	11500	0
280	20231130	161500	17580250	11500	11500	11500	11500	0
281	20231130	161400	17580250	11500	11500	11500	11500	0
282	20231130	161300	17580250	11500	11500	11500	11500	0
283	20231130	161200	17580250	11500	11500	11500	11500	0
284	20231130	161100	17580250	11500	11500	11500	11500	0
285	20231130	161000	17580250	11500	11500	11500	11500	0
286	20231130	160900	17580250	11500	11500	11500	11500	0
287	20231130	160800	17580250	11500	11500	11500	11500	0
288	20231130	160700	17580250	11500	11500	11500	11500	0
289	20231130	160600	17580250	11500	11500	11500	11500	0
290	20231130	160500	17580250	11500	11500	11500	11500	0
291	20231130	160400	17580250	11500	11500	11500	11500	0
292	20231130	160300	17580250	11500	11500	11500	11500	0
293	20231130	160200	17580250	11500	11500	11500	11500	0
294	20231130	160100	17580250	11500	11500	11500	11500	0
295	20231130	160000	17580250	11500	11500	11500	11500	0
296	20231130	155900	17580250	11500	11500	11500	11500	0
297	20231130	155800	17580250	11500	11500	11500	11500	0
298	20231130	155700	17580250	11500	11500	11500	11500	0
299	20231130	155600	17580250	11500	11500	11500	11500	0
300	20231130	155500	17580250	11500	11500	11500	11500	0
301	20231130	155400	17580250	11500	11500	11500	11500	0
302	20231130	155300	17580250	11500	11500	11500	11500	413
303	20231130	155200	17580250	11500	11500	11500	11500	0
304	20231130	155100	17580250	11500	11500	11500	11500	0
305	20231130	155000	17580250	11500	11500	11500	11500	0
306	20231130	154900	17580250	11500	11500	11500	11500	0
307	20231130	154800	17580250	11500	11500	11500	11500	0
308	20231130	154700	17580250	11500	11500	11500	11500	0
309	20231130	154600	17580250	11500	11500	11500	11500	0
310	20231130	154500	17580250	11500	11500	11500	11500	0
311	20231130	154400	17580250	11500	11500	11500	11500	0
312	20231130	154300	17580250	11500	11500	11500	11500	0
313	20231130	154200	17580250	11500	11500	11500	11500	0
314	20231130	154100	17580250	11500	11500	11500	11500	0
315	20231130	154000	17580250	11500	11500	11500	11500	0
316	20231130	153900	17580250	11500	11500	11500	11500	0
317	20231130	153800	17580250	11500	11500	11500	11500	0
318	20231130	153700	17580250	11500	11500	11500	11500	0
319	20231130	153600	17580250	11500	11500	11500	11500	0
320	20231130	153500	17580250	11500	11500	11500	11500	0
321	20231130	153400	17580250	11500	11500	11500	11500	0
322	20231130	153300	17580250	11500	11500	11500	11500	0
323	20231130	153200	17580250	11500	11500	11500	11500	0
324	20231130	153100	17580250	11500	11500	11500	11500	0
325	20231130	153000	17580250	11500	11500	11500	11500	413
326	20231130	152900	12830750	11560	11560	11560	11560	0
327	20231130	152800	12830750	11560	11560	11560	11560	0
328	20231130	152700	12830750	11560	11560	11560	11560	0
329	20231130	152600	12830750	11560	11560	11560	11560	0
330	20231130	152500	12830750	11560	11560	11560	11560	0
331	20231130	152400	12830750	11560	11560	11560	11560	0
332	20231130	152300	12830750	11560	11560	11560	11560	0
333	20231130	152200	12830750	11560	11560	11560	11560	0
334	20231130	152100	12830750	11560	11560	11560	11560	0
335	20231130	152000	12830750	11560	11560	11560	11560	0
336	20231130	151900	12830750	11560	11500	11560	11500	4
337	20231130	151800	12784690	11500	11550	11560	11500	558
338	20231130	151700	6367520	11550	11550	11550	11550	0
339	20231130	151600	6367520	11550	11550	11550	11550	0
340	20231130	151500	6367520	11550	11550	11550	11550	0
341	20231130	151400	6367520	11550	11550	11550	11550	0
342	20231130	151300	6367520	11550	11550	11550	11550	0
343	20231130	151200	6367520	11550	11550	11550	11550	0
344	20231130	151100	6367520	11550	11550	11550	11550	0
345	20231130	151000	6367520	11550	11550	11550	11550	1
346	20231130	150900	6355970	11500	11500	11500	11500	0
347	20231130	150800	6355970	11500	11500	11500	11500	0
348	20231130	150700	6355970	11500	11500	11500	11500	0
349	20231130	150600	6355970	11500	11500	11500	11500	0
350	20231130	150500	6355970	11500	11500	11500	11500	0
351	20231130	150400	6355970	11500	11500	11500	11500	100
352	20231130	150300	5205970	11500	11500	11500	11500	0
353	20231130	150200	5205970	11500	11500	11500	11500	0
354	20231130	150100	5205970	11500	11500	11500	11500	0
355	20231130	150000	5205970	11500	11500	11500	11500	0
356	20231130	145900	5205970	11500	11500	11500	11500	16
357	20231130	145800	5021970	11550	11550	11550	11550	1
358	20231130	145700	5010420	11520	11520	11520	11520	0
359	20231130	145600	5010420	11520	11520	11520	11520	60
360	20231130	145500	4319220	11520	11520	11520	11520	0
361	20231130	145400	4319220	11520	11520	11520	11520	0
362	20231130	145300	4319220	11520	11520	11520	11520	0
363	20231130	145200	4319220	11520	11520	11520	11520	10
364	20231130	145100	4204020	11540	11540	11540	11540	2
365	20231130	145000	4180940	11480	11480	11480	11480	0
366	20231130	144900	4180940	11480	11480	11480	11480	0
367	20231130	144800	4180940	11480	11480	11480	11480	0
368	20231130	144700	4180940	11480	11480	11480	11480	0
369	20231130	144600	4180940	11480	11480	11480	11480	0
370	20231130	144500	4180940	11480	11480	11480	11480	0
371	20231130	144400	4180940	11480	11480	11480	11480	0
372	20231130	144300	4180940	11480	11480	11480	11480	2
373	20231130	144200	4157980	11540	11540	11540	11540	0
374	20231130	144100	4157980	11540	11540	11540	11540	0
375	20231130	144000	4157980	11540	11540	11540	11540	103
376	20231130	143900	2969360	11550	11550	11550	11550	0
377	20231130	143800	2969360	11550	11550	11550	11550	0
378	20231130	143700	2969360	11550	11550	11550	11550	0
379	20231130	143600	2969360	11550	11550	11550	11550	0
380	20231130	143500	2969360	11550	11550	11550	11550	0
381	20231130	143400	2969360	11550	11550	11550	11550	0
382	20231130	143300	2969360	11550	11550	11550	11550	0
383	20231130	143200	2969360	11550	11550	11550	11550	0
384	20231130	143100	2969360	11550	11550	11550	11550	0
385	20231130	143000	2969360	11550	11550	11550	11550	0
386	20231130	142900	2969360	11550	11550	11550	11550	0
387	20231130	142800	2969360	11550	11550	11550	11550	0
388	20231130	142700	2969360	11550	11550	11550	11550	0
389	20231130	142600	2969360	11550	11550	11550	11550	0
390	20231130	142500	2969360	11550	11550	11550	11550	0
391	20231130	142400	2969360	11550	11550	11550	11550	0
392	20231130	142300	2969360	11550	11550	11550	11550	0
393	20231130	142200	2969360	11550	11550	11550	11550	0
394	20231130	142100	2969360	11550	11550	11550	11550	0
395	20231130	142000	2969360	11550	11550	11550	11550	0
396	20231130	141900	2969360	11550	11550	11550	11550	0
397	20231130	141800	2969360	11550	11550	11550	11550	0
398	20231130	141700	2969360	11550	11550	11550	11550	0
399	20231130	141600	2969360	11550	11550	11550	11550	0
400	20231130	141500	2969360	11550	11550	11550	11550	0
401	20231130	141400	2969360	11550	11550	11550	11550	0
402	20231130	141300	2969360	11550	11550	11550	11550	0
403	20231130	141200	2969360	11550	11550	11550	11550	0
404	20231130	141100	2969360	11550	11550	11550	11550	0
405	20231130	141000	2969360	11550	11550	11550	11550	1
406	20231130	140900	2957810	11420	11420	11420	11420	0
407	20231130	140800	2957810	11420	11490	11490	11420	35
408	20231130	140700	2556340	11570	11570	11570	11570	0
409	20231130	140600	2556340	11570	11570	11570	11570	0
410	20231130	140500	2556340	11570	11570	11570	11570	0
411	20231130	140400	2556340	11570	11570	11570	11570	0
412	20231130	140300	2556340	11570	11570	11570	11570	0
413	20231130	140200	2556340	11570	11570	11570	11570	0
414	20231130	140100	2556340	11570	11570	11570	11570	0
415	20231130	140000	2556340	11570	11570	11570	11570	0
416	20231130	135900	2556340	11570	11570	11570	11570	0
417	20231130	135800	2556340	11570	11570	11570	11570	0
418	20231130	135700	2556340	11570	11570	11570	11570	1
419	20231130	135600	2544770	11430	11430	11430	11430	0
420	20231130	135500	2544770	11430	11500	11500	11430	6
421	20231130	135400	2475840	11580	11580	11580	11580	0
422	20231130	135300	2475840	11580	11580	11580	11580	0
423	20231130	135200	2475840	11580	11580	11580	11580	0
424	20231130	135100	2475840	11580	11580	11580	11580	0
425	20231130	135000	2475840	11580	11580	11580	11580	0
426	20231130	134900	2475840	11580	11580	11580	11580	5
427	20231130	134800	2417940	11500	11500	11500	11500	0
428	20231130	134700	2417940	11500	11500	11500	11500	20
429	20231130	134600	2187940	11560	11560	11560	11560	0
430	20231130	134500	2187940	11560	11560	11560	11560	7
431	20231130	134400	2107020	11570	11570	11570	11570	0
432	20231130	134300	2107020	11570	11570	11570	11570	0
433	20231130	134200	2107020	11570	11570	11570	11570	0
434	20231130	134100	2107020	11570	11570	11570	11570	0
435	20231130	134000	2107020	11570	11570	11570	11570	0
436	20231130	133900	2107020	11570	11570	11570	11570	0
437	20231130	133800	2107020	11570	11570	11570	11570	0
438	20231130	133700	2107020	11570	11570	11570	11570	0
439	20231130	133600	2107020	11570	11570	11570	11570	0
440	20231130	133500	2107020	11570	11570	11570	11570	0
441	20231130	133400	2107020	11570	11570	11570	11570	0
442	20231130	133300	2107020	11570	11570	11570	11570	0
443	20231130	133200	2107020	11570	11570	11570	11570	0
444	20231130	133100	2107020	11570	11570	11570	11570	0
445	20231130	133000	2107020	11570	11570	11570	11570	0
446	20231130	132900	2107020	11570	11570	11570	11570	0
447	20231130	132800	2107020	11570	11570	11570	11570	0
448	20231130	132700	2107020	11570	11570	11570	11570	0
449	20231130	132600	2107020	11570	11570	11570	11570	0
450	20231130	132500	2107020	11570	11570	11570	11570	0
451	20231130	132400	2107020	11570	11570	11570	11570	0
452	20231130	132300	2107020	11570	11570	11570	11570	0
453	20231130	132200	2107020	11570	11570	11570	11570	0
454	20231130	132100	2107020	11570	11570	11570	11570	0
455	20231130	132000	2107020	11570	11570	11570	11570	0
456	20231130	131900	2107020	11570	11570	11570	11570	0
457	20231130	131800	2107020	11570	11570	11570	11570	0
458	20231130	131700	2107020	11570	11570	11570	11570	0
459	20231130	131600	2107020	11570	11570	11570	11570	0
460	20231130	131500	2107020	11570	11570	11570	11570	0
461	20231130	131400	2107020	11570	11570	11570	11570	0
462	20231130	131300	2107020	11570	11570	11570	11570	0
463	20231130	131200	2107020	11570	11570	11570	11570	0
464	20231130	131100	2107020	11570	11570	11570	11570	0
465	20231130	131000	2107020	11570	11570	11570	11570	0
466	20231130	130900	2107020	11570	11570	11570	11570	0
467	20231130	130800	2107020	11570	11570	11570	11570	0
468	20231130	130700	2107020	11570	11570	11570	11570	0
469	20231130	130600	2107020	11570	11570	11570	11570	0
470	20231130	130500	2107020	11570	11570	11570	11570	0
471	20231130	130400	2107020	11570	11570	11570	11570	0
472	20231130	130300	2107020	11570	11570	11570	11570	0
473	20231130	130200	2107020	11570	11570	11570	11570	0
474	20231130	130100	2107020	11570	11570	11570	11570	0
475	20231130	130000	2107020	11570	11570	11570	11570	0
476	20231130	125900	2107020	11570	11570	11570	11570	0
477	20231130	125800	2107020	11570	11570	11570	11570	0
478	20231130	125700	2107020	11570	11570	11570	11570	1
479	20231130	125600	2095450	11500	11500	11500	11500	0
480	20231130	125500	2095450	11500	11500	11500	11500	0
481	20231130	125400	2095450	11500	11500	11500	11500	0
482	20231130	125300	2095450	11500	11500	11500	11500	0
483	20231130	125200	2095450	11500	11500	11500	11500	0
484	20231130	125100	2095450	11500	11500	11500	11500	0
485	20231130	125000	2095450	11500	11500	11500	11500	0
486	20231130	124900	2095450	11500	11500	11500	11500	0
487	20231130	124800	2095450	11500	11500	11500	11500	0
488	20231130	124700	2095450	11500	11500	11500	11500	0
489	20231130	124600	2095450	11500	11500	11500	11500	0
490	20231130	124500	2095450	11500	11500	11500	11500	0
491	20231130	124400	2095450	11500	11500	11500	11500	0
492	20231130	124300	2095450	11500	11500	11500	11500	0
493	20231130	124200	2095450	11500	11500	11500	11500	0
494	20231130	124100	2095450	11500	11500	11500	11500	0
495	20231130	124000	2095450	11500	11500	11500	11500	0
496	20231130	123900	2095450	11500	11500	11500	11500	0
497	20231130	123800	2095450	11500	11500	11500	11500	0
498	20231130	123700	2095450	11500	11500	11500	11500	0
499	20231130	123600	2095450	11500	11500	11500	11500	0
500	20231130	123500	2095450	11500	11500	11500	11500	0
501	20231130	123400	2095450	11500	11500	11500	11500	0
502	20231130	123300	2095450	11500	11500	11500	11500	0
503	20231130	123200	2095450	11500	11500	11500	11500	0
504	20231130	123100	2095450	11500	11500	11500	11500	0
505	20231130	123000	2095450	11500	11500	11500	11500	10
506	20231130	122900	1980450	11580	11580	11580	11580	0
507	20231130	122800	1980450	11580	11580	11580	11580	0
508	20231130	122700	1980450	11580	11580	11580	11580	0
509	20231130	122600	1980450	11580	11580	11580	11580	0
510	20231130	122500	1980450	11580	11580	11580	11580	0
511	20231130	122400	1980450	11580	11580	11580	11580	0
512	20231130	122300	1980450	11580	11580	11580	11580	0
513	20231130	122200	1980450	11580	11580	11580	11580	0
514	20231130	122100	1980450	11580	11580	11580	11580	0
515	20231130	122000	1980450	11580	11580	11580	11580	0
516	20231130	121900	1980450	11580	11580	11580	11580	0
517	20231130	121800	1980450	11580	11580	11580	11580	0
518	20231130	121700	1980450	11580	11580	11580	11580	0
519	20231130	121600	1980450	11580	11580	11580	11580	0
520	20231130	121500	1980450	11580	11580	11580	11580	0
521	20231130	121400	1980450	11580	11580	11580	11580	0
522	20231130	121300	1980450	11580	11580	11580	11580	0
523	20231130	121200	1980450	11580	11580	11580	11580	0
524	20231130	121100	1980450	11580	11580	11580	11580	0
525	20231130	121000	1980450	11580	11580	11580	11580	0
526	20231130	120900	1980450	11580	11580	11580	11580	0
527	20231130	120800	1980450	11580	11580	11580	11580	0
528	20231130	120700	1980450	11580	11580	11580	11580	0
529	20231130	120600	1980450	11580	11580	11580	11580	0
530	20231130	120500	1980450	11580	11580	11580	11580	0
531	20231130	120400	1980450	11580	11580	11580	11580	0
532	20231130	120300	1980450	11580	11580	11580	11580	0
533	20231130	120200	1980450	11580	11580	11580	11580	0
534	20231130	120100	1980450	11580	11580	11580	11580	0
535	20231130	120000	1980450	11580	11580	11580	11580	0
536	20231130	115900	1980450	11580	11580	11580	11580	0
537	20231130	115800	1980450	11580	11580	11580	11580	0
538	20231130	115700	1980450	11580	11580	11580	11580	0
539	20231130	115600	1980450	11580	11580	11580	11580	0
540	20231130	115500	1980450	11580	11580	11580	11580	0
541	20231130	115400	1980450	11580	11580	11580	11580	0
542	20231130	115300	1980450	11580	11580	11580	11580	0
543	20231130	115200	1980450	11580	11580	11580	11580	0
544	20231130	115100	1980450	11580	11580	11580	11580	0
545	20231130	115000	1980450	11580	11580	11580	11580	0
546	20231130	114900	1980450	11580	11580	11580	11580	0
547	20231130	114800	1980450	11580	11580	11580	11580	0
548	20231130	114700	1980450	11580	11580	11580	11580	0
549	20231130	114600	1980450	11580	11580	11580	11580	0
550	20231130	114500	1980450	11580	11580	11580	11580	0
551	20231130	114400	1980450	11580	11580	11580	11580	0
552	20231130	114300	1980450	11580	11580	11580	11580	0
553	20231130	114200	1980450	11580	11580	11580	11580	0
554	20231130	114100	1980450	11580	11580	11580	11580	0
555	20231130	114000	1980450	11580	11580	11580	11580	0
556	20231130	113900	1980450	11580	11580	11580	11580	0
557	20231130	113800	1980450	11580	11580	11580	11580	0
558	20231130	113700	1980450	11580	11580	11580	11580	0
559	20231130	113600	1980450	11580	11580	11580	11580	0
560	20231130	113500	1980450	11580	11580	11580	11580	0
561	20231130	113400	1980450	11580	11580	11580	11580	0
562	20231130	113300	1980450	11580	11580	11580	11580	0
563	20231130	113200	1980450	11580	11580	11580	11580	0
564	20231130	113100	1980450	11580	11580	11580	11580	0
565	20231130	113000	1980450	11580	11580	11580	11580	0
566	20231130	112900	1980450	11580	11580	11580	11580	0
567	20231130	112800	1980450	11580	11580	11580	11580	0
568	20231130	112700	1980450	11580	11580	11580	11580	0
569	20231130	112600	1980450	11580	11580	11580	11580	0
570	20231130	112500	1980450	11580	11580	11580	11580	0
571	20231130	112400	1980450	11580	11580	11580	11580	0
572	20231130	112300	1980450	11580	11580	11580	11580	0
573	20231130	112200	1980450	11580	11580	11580	11580	0
574	20231130	112100	1980450	11580	11580	11580	11580	0
575	20231130	112000	1980450	11580	11580	11580	11580	0
576	20231130	111900	1980450	11580	11580	11580	11580	0
577	20231130	111800	1980450	11580	11580	11580	11580	0
578	20231130	111700	1980450	11580	11580	11580	11580	0
579	20231130	111600	1980450	11580	11580	11580	11580	0
580	20231130	111500	1980450	11580	11580	11580	11580	0
581	20231130	111400	1980450	11580	11580	11580	11580	0
582	20231130	111300	1980450	11580	11580	11580	11580	0
583	20231130	111200	1980450	11580	11580	11580	11580	0
584	20231130	111100	1980450	11580	11580	11580	11580	0
585	20231130	111000	1980450	11580	11580	11580	11580	0
586	20231130	110900	1980450	11580	11580	11580	11580	0
587	20231130	110800	1980450	11580	11580	11580	11580	0
588	20231130	110700	1980450	11580	11580	11580	11580	0
589	20231130	110600	1980450	11580	11580	11580	11580	0
590	20231130	110500	1980450	11580	11580	11580	11580	0
591	20231130	110400	1980450	11580	11580	11580	11580	0
592	20231130	110300	1980450	11580	11580	11580	11580	0
593	20231130	110200	1980450	11580	11580	11580	11580	0
594	20231130	110100	1980450	11580	11580	11580	11580	0
595	20231130	110000	1980450	11580	11580	11580	11580	0
596	20231130	105900	1980450	11580	11580	11580	11580	0
597	20231130	105800	1980450	11580	11580	11580	11580	0
598	20231130	105700	1980450	11580	11580	11580	11580	0
599	20231130	105600	1980450	11580	11580	11580	11580	0
600	20231130	105500	1980450	11580	11580	11580	11580	0
601	20231130	105400	1980450	11580	11580	11580	11580	0
602	20231130	105300	1980450	11580	11580	11580	11580	0
603	20231130	105200	1980450	11580	11580	11580	11580	0
604	20231130	105100	1980450	11580	11580	11580	11580	0
605	20231130	105000	1980450	11580	11580	11580	11580	0
606	20231130	104900	1980450	11580	11580	11580	11580	0
607	20231130	104800	1980450	11580	11580	11580	11580	0
608	20231130	104700	1980450	11580	11580	11580	11580	0
609	20231130	104600	1980450	11580	11580	11580	11580	0
610	20231130	104500	1980450	11580	11580	11580	11580	0
611	20231130	104400	1980450	11580	11580	11580	11580	0
612	20231130	104300	1980450	11580	11580	11580	11580	0
613	20231130	104200	1980450	11580	11580	11580	11580	0
614	20231130	104100	1980450	11580	11580	11580	11580	0
615	20231130	104000	1980450	11580	11580	11580	11580	0
616	20231130	103900	1980450	11580	11580	11580	11580	0
617	20231130	103800	1980450	11580	11580	11580	11580	0
618	20231130	103700	1980450	11580	11580	11580	11580	0
619	20231130	103600	1980450	11580	11580	11580	11580	0
620	20231130	103500	1980450	11580	11580	11580	11580	0
621	20231130	103400	1980450	11580	11580	11580	11580	0
622	20231130	103300	1980450	11580	11580	11580	11580	0
623	20231130	103200	1980450	11580	11580	11580	11580	0
624	20231130	103100	1980450	11580	11580	11580	11580	0
625	20231130	103000	1980450	11580	11580	11580	11580	0
626	20231130	102900	1980450	11580	11580	11580	11580	0
627	20231130	102800	1980450	11580	11580	11580	11580	0
628	20231130	102700	1980450	11580	11580	11580	11580	0
629	20231130	102600	1980450	11580	11580	11580	11580	1
630	20231130	102500	1968870	11580	11580	11580	11580	1
631	20231130	102400	1957290	11590	11590	11590	11590	0
632	20231130	102300	1957290	11590	11590	11590	11590	0
633	20231130	102200	1957290	11590	11590	11590	11590	0
634	20231130	102100	1957290	11590	11590	11590	11590	0
635	20231130	102000	1957290	11590	11590	11590	11590	0
636	20231130	101900	1957290	11590	11590	11590	11590	0
637	20231130	101800	1957290	11590	11590	11590	11590	0
638	20231130	101700	1957290	11590	11590	11590	11590	0
639	20231130	101600	1957290	11590	11590	11590	11590	0
640	20231130	101500	1957290	11590	11590	11590	11590	0
641	20231130	101400	1957290	11590	11590	11590	11590	0
642	20231130	101300	1957290	11590	11590	11590	11590	0
643	20231130	101200	1957290	11590	11590	11590	11590	0
644	20231130	101100	1957290	11590	11590	11590	11590	0
645	20231130	101000	1957290	11590	11590	11590	11590	0
646	20231130	100900	1957290	11590	11590	11590	11590	0
647	20231130	100800	1957290	11590	11590	11590	11590	0
648	20231130	100700	1957290	11590	11590	11590	11590	0
649	20231130	100600	1957290	11590	11590	11590	11590	0
650	20231130	100500	1957290	11590	11590	11590	11590	0
651	20231130	100400	1957290	11590	11590	11590	11590	0
652	20231130	100300	1957290	11590	11590	11590	11590	0
653	20231130	100200	1957290	11590	11590	11590	11590	0
654	20231130	100100	1957290	11590	11590	11590	11590	0
655	20231130	100000	1957290	11590	11590	11590	11590	0
656	20231130	095900	1957290	11590	11590	11590	11590	0
657	20231130	095800	1957290	11590	11590	11590	11590	0
658	20231130	095700	1957290	11590	11590	11590	11590	0
659	20231130	095600	1957290	11590	11590	11590	11590	0
660	20231130	095500	1957290	11590	11590	11590	11590	1
661	20231130	095400	1945700	11590	11590	11590	11590	0
662	20231130	095300	1945700	11590	11590	11590	11590	0
663	20231130	095200	1945700	11590	11590	11590	11590	0
664	20231130	095100	1945700	11590	11590	11590	11590	0
665	20231130	095000	1945700	11590	11590	11590	11590	0
666	20231130	094900	1945700	11590	11590	11590	11590	7
667	20231130	094800	1864570	11580	11580	11580	11580	13
668	20231130	094700	1714030	11590	11590	11590	11590	0
669	20231130	094600	1714030	11590	11590	11590	11590	0
670	20231130	094500	1714030	11590	11590	11590	11590	0
671	20231130	094400	1714030	11590	11590	11590	11590	0
672	20231130	094300	1714030	11590	11590	11590	11590	0
673	20231130	094200	1714030	11590	11590	11590	11590	0
674	20231130	094100	1714030	11590	11590	11590	11590	0
675	20231130	094000	1714030	11590	11590	11590	11590	0
676	20231130	093900	1714030	11590	11590	11590	11590	0
677	20231130	093800	1714030	11590	11590	11590	11590	0
678	20231130	093700	1714030	11590	11590	11590	11590	0
679	20231130	093600	1714030	11590	11590	11590	11590	0
680	20231130	093500	1714030	11590	11580	11590	11580	19
681	20231130	093400	1493940	11400	11590	11590	11400	10
682	20231130	093300	1378990	11400	11400	11400	11400	0
683	20231130	093200	1378990	11400	11400	11400	11400	0
684	20231130	093100	1378990	11400	11400	11400	11400	0
685	20231130	093000	1378990	11400	11400	11400	11400	0
686	20231130	092900	1378990	11400	11400	11400	11400	6
687	20231130	092800	1310590	11570	11570	11570	11570	0
688	20231130	092700	1310590	11570	11570	11570	11570	11
689	20231130	092600	1183320	11570	11570	11570	11570	10
690	20231130	092500	1067620	11600	11600	11600	11600	0
691	20231130	092400	1067620	11600	11600	11600	11600	0
692	20231130	092300	1067620	11600	11600	11600	11600	0
693	20231130	092200	1067620	11600	11600	11600	11600	20
694	20231130	092100	835620	11600	11600	11600	11600	0
695	20231130	092000	835620	11600	11600	11600	11600	1
696	20231130	091900	824020	11600	11600	11600	11600	21
697	20231130	091800	580420	11610	11610	11610	11610	0
698	20231130	091700	580420	11610	11610	11610	11610	10
699	20231130	091600	464320	11520	11520	11520	11520	0
700	20231130	091500	464320	11520	11520	11520	11520	1
701	20231130	091400	452800	11320	11320	11320	11320	0
702	20231130	091300	452800	11320	11320	11320	11320	0
703	20231130	091200	452800	11320	11320	11320	11320	0
704	20231130	091100	452800	11320	11320	11320	11320	0
705	20231130	091000	452800	11320	11320	11320	11320	0
706	20231130	090900	452800	11320	11320	11320	11320	0
707	20231130	090800	452800	11320	11320	11320	11320	0
708	20231130	090700	452800	11320	11320	11320	11320	0
709	20231130	090600	452800	11320	11320	11320	11320	0
710	20231130	090500	452800	11320	11320	11320	11320	0
711	20231130	090400	452800	11320	11320	11320	11320	0
712	20231130	090300	452800	11320	11320	11320	11320	0
713	20231130	090200	452800	11320	11320	11320	11320	0
714	20231130	090100	452800	11320	11320	11320	11320	0
715	20231130	090000	452800	11320	11320	11320	11320	40