KissMeData/092130/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195700	59489650	14100	14100	14100	14100	423
3	20231130	195600	59489650	14100	14100	14100	14100	0
4	20231130	195500	59489650	14100	14100	14100	14100	0
5	20231130	195400	59489650	14100	14100	14100	14100	0
6	20231130	195300	59489650	14100	14100	14100	14100	0
7	20231130	195200	59489650	14100	14100	14100	14100	0
8	20231130	195100	59489650	14100	14100	14100	14100	0
9	20231130	195000	59489650	14100	14100	14100	14100	0
10	20231130	194900	59489650	14100	14100	14100	14100	0
11	20231130	194800	59489650	14100	14100	14100	14100	0
12	20231130	194700	59489650	14100	14100	14100	14100	0
13	20231130	194600	59489650	14100	14100	14100	14100	0
14	20231130	194500	59489650	14100	14100	14100	14100	0
15	20231130	194400	59489650	14100	14100	14100	14100	0
16	20231130	194300	59489650	14100	14100	14100	14100	0
17	20231130	194200	59489650	14100	14100	14100	14100	0
18	20231130	194100	59489650	14100	14100	14100	14100	0
19	20231130	194000	59489650	14100	14100	14100	14100	0
20	20231130	193900	59489650	14100	14100	14100	14100	0
21	20231130	193800	59489650	14100	14100	14100	14100	0
22	20231130	193700	59489650	14100	14100	14100	14100	0
23	20231130	193600	59489650	14100	14100	14100	14100	0
24	20231130	193500	59489650	14100	14100	14100	14100	0
25	20231130	193400	59489650	14100	14100	14100	14100	0
26	20231130	193300	59489650	14100	14100	14100	14100	0
27	20231130	193200	59489650	14100	14100	14100	14100	0
28	20231130	193100	59489650	14100	14100	14100	14100	0
29	20231130	193000	59489650	14100	14100	14100	14100	0
30	20231130	192900	59489650	14100	14100	14100	14100	0
31	20231130	192800	59489650	14100	14100	14100	14100	0
32	20231130	192700	59489650	14100	14100	14100	14100	423
33	20231130	192600	59489650	14100	14100	14100	14100	0
34	20231130	192500	59489650	14100	14100	14100	14100	0
35	20231130	192400	59489650	14100	14100	14100	14100	0
36	20231130	192300	59489650	14100	14100	14100	14100	0
37	20231130	192200	59489650	14100	14100	14100	14100	0
38	20231130	192100	59489650	14100	14100	14100	14100	0
39	20231130	192000	59489650	14100	14100	14100	14100	0
40	20231130	191900	59489650	14100	14100	14100	14100	0
41	20231130	191800	59489650	14100	14100	14100	14100	0
42	20231130	191700	59489650	14100	14100	14100	14100	0
43	20231130	191600	59489650	14100	14100	14100	14100	0
44	20231130	191500	59489650	14100	14100	14100	14100	0
45	20231130	191400	59489650	14100	14100	14100	14100	0
46	20231130	191300	59489650	14100	14100	14100	14100	0
47	20231130	191200	59489650	14100	14100	14100	14100	0
48	20231130	191100	59489650	14100	14100	14100	14100	0
49	20231130	191000	59489650	14100	14100	14100	14100	0
50	20231130	190900	59489650	14100	14100	14100	14100	0
51	20231130	190800	59489650	14100	14100	14100	14100	0
52	20231130	190700	59489650	14100	14100	14100	14100	0
53	20231130	190600	59489650	14100	14100	14100	14100	0
54	20231130	190500	59489650	14100	14100	14100	14100	0
55	20231130	190400	59489650	14100	14100	14100	14100	0
56	20231130	190300	59489650	14100	14100	14100	14100	0
57	20231130	190200	59489650	14100	14100	14100	14100	0
58	20231130	190100	59489650	14100	14100	14100	14100	0
59	20231130	190000	59489650	14100	14100	14100	14100	0
60	20231130	185900	59489650	14100	14100	14100	14100	0
61	20231130	185800	59489650	14100	14100	14100	14100	0
62	20231130	185700	59489650	14100	14100	14100	14100	423
63	20231130	185600	59489650	14100	14100	14100	14100	0
64	20231130	185500	59489650	14100	14100	14100	14100	0
65	20231130	185400	59489650	14100	14100	14100	14100	0
66	20231130	185300	59489650	14100	14100	14100	14100	0
67	20231130	185200	59489650	14100	14100	14100	14100	0
68	20231130	185100	59489650	14100	14100	14100	14100	0
69	20231130	185000	59489650	14100	14100	14100	14100	0
70	20231130	184900	59489650	14100	14100	14100	14100	0
71	20231130	184800	59489650	14100	14100	14100	14100	0
72	20231130	184700	59489650	14100	14100	14100	14100	0
73	20231130	184600	59489650	14100	14100	14100	14100	0
74	20231130	184500	59489650	14100	14100	14100	14100	0
75	20231130	184400	59489650	14100	14100	14100	14100	0
76	20231130	184300	59489650	14100	14100	14100	14100	0
77	20231130	184200	59489650	14100	14100	14100	14100	0
78	20231130	184100	59489650	14100	14100	14100	14100	0
79	20231130	184000	59489650	14100	14100	14100	14100	0
80	20231130	183900	59489650	14100	14100	14100	14100	0
81	20231130	183800	59489650	14100	14100	14100	14100	0
82	20231130	183700	59489650	14100	14100	14100	14100	0
83	20231130	183600	59489650	14100	14100	14100	14100	0
84	20231130	183500	59489650	14100	14100	14100	14100	0
85	20231130	183400	59489650	14100	14100	14100	14100	0
86	20231130	183300	59489650	14100	14100	14100	14100	0
87	20231130	183200	59489650	14100	14100	14100	14100	0
88	20231130	183100	59489650	14100	14100	14100	14100	0
89	20231130	183000	59489650	14100	14100	14100	14100	0
90	20231130	182900	59489650	14100	14100	14100	14100	0
91	20231130	182800	59489650	14100	14100	14100	14100	0
92	20231130	182700	59489650	14100	14100	14100	14100	423
93	20231130	182600	59489650	14100	14100	14100	14100	0
94	20231130	182500	59489650	14100	14100	14100	14100	0
95	20231130	182400	59489650	14100	14100	14100	14100	0
96	20231130	182300	59489650	14100	14100	14100	14100	0
97	20231130	182200	59489650	14100	14100	14100	14100	0
98	20231130	182100	59489650	14100	14100	14100	14100	0
99	20231130	182000	59489650	14100	14100	14100	14100	0
100	20231130	181900	59489650	14100	14100	14100	14100	0
101	20231130	181800	59489650	14100	14100	14100	14100	0
102	20231130	181700	59489650	14100	14100	14100	14100	0
103	20231130	181600	59489650	14100	14100	14100	14100	0
104	20231130	181500	59489650	14100	14100	14100	14100	0
105	20231130	181400	59489650	14100	14100	14100	14100	0
106	20231130	181300	59489650	14100	14100	14100	14100	0
107	20231130	181200	59489650	14100	14100	14100	14100	0
108	20231130	181100	59489650	14100	14100	14100	14100	0
109	20231130	181000	59489650	14100	14100	14100	14100	0
110	20231130	180900	59489650	14100	14100	14100	14100	0
111	20231130	180800	59489650	14100	14100	14100	14100	0
112	20231130	180700	59489650	14100	14100	14100	14100	0
113	20231130	180600	59489650	14100	14100	14100	14100	0
114	20231130	180500	59489650	14100	14100	14100	14100	0
115	20231130	180400	59489650	14100	14100	14100	14100	0
116	20231130	180300	59489650	14100	14100	14100	14100	0
117	20231130	180200	59489650	14100	14100	14100	14100	0
118	20231130	180100	59489650	14100	14100	14100	14100	0
119	20231130	180000	59489650	14100	14100	14100	14100	0
120	20231130	175900	59489650	14100	14100	14100	14100	0
121	20231130	175800	59489650	14100	14100	14100	14100	0
122	20231130	175700	59489650	14100	14100	14100	14100	423
123	20231130	175600	59489650	14100	14100	14100	14100	0
124	20231130	175500	59489650	14100	14100	14100	14100	0
125	20231130	175400	59489650	14100	14100	14100	14100	0
126	20231130	175300	59489650	14100	14100	14100	14100	0
127	20231130	175200	59489650	14100	14100	14100	14100	0
128	20231130	175100	59489650	14100	14100	14100	14100	0
129	20231130	175000	59489650	14100	14100	14100	14100	0
130	20231130	174900	59489650	14100	14100	14100	14100	0
131	20231130	174800	59489650	14100	14100	14100	14100	0
132	20231130	174700	59489650	14100	14100	14100	14100	0
133	20231130	174600	59489650	14100	14100	14100	14100	0
134	20231130	174500	59489650	14100	14100	14100	14100	0
135	20231130	174400	59489650	14100	14100	14100	14100	0
136	20231130	174300	59489650	14100	14100	14100	14100	0
137	20231130	174200	59489650	14100	14100	14100	14100	0
138	20231130	174100	59489650	14100	14100	14100	14100	0
139	20231130	174000	59489650	14100	14100	14100	14100	0
140	20231130	173900	59489650	14100	14100	14100	14100	0
141	20231130	173800	59489650	14100	14100	14100	14100	0
142	20231130	173700	59489650	14100	14100	14100	14100	0
143	20231130	173600	59489650	14100	14100	14100	14100	0
144	20231130	173500	59489650	14100	14100	14100	14100	0
145	20231130	173400	59489650	14100	14100	14100	14100	0
146	20231130	173300	59489650	14100	14100	14100	14100	0
147	20231130	173200	59489650	14100	14100	14100	14100	0
148	20231130	173100	59489650	14100	14100	14100	14100	0
149	20231130	173000	59489650	14100	14100	14100	14100	0
150	20231130	172900	59489650	14100	14100	14100	14100	0
151	20231130	172800	59489650	14100	14100	14100	14100	0
152	20231130	172700	59489650	14100	14100	14100	14100	423
153	20231130	172600	59489650	14100	14100	14100	14100	0
154	20231130	172500	59489650	14100	14100	14100	14100	0
155	20231130	172400	59489650	14100	14100	14100	14100	0
156	20231130	172300	59489650	14100	14100	14100	14100	0
157	20231130	172200	59489650	14100	14100	14100	14100	0
158	20231130	172100	59489650	14100	14100	14100	14100	0
159	20231130	172000	59489650	14100	14100	14100	14100	0
160	20231130	171900	59489650	14100	14100	14100	14100	0
161	20231130	171800	59489650	14100	14100	14100	14100	0
162	20231130	171700	59489650	14100	14100	14100	14100	0
163	20231130	171600	59489650	14100	14100	14100	14100	0
164	20231130	171500	59489650	14100	14100	14100	14100	0
165	20231130	171400	59489650	14100	14100	14100	14100	0
166	20231130	171300	59489650	14100	14100	14100	14100	0
167	20231130	171200	59489650	14100	14100	14100	14100	0
168	20231130	171100	59489650	14100	14100	14100	14100	0
169	20231130	171000	59489650	14100	14100	14100	14100	0
170	20231130	170900	59489650	14100	14100	14100	14100	0
171	20231130	170800	59489650	14100	14100	14100	14100	0
172	20231130	170700	59489650	14100	14100	14100	14100	0
173	20231130	170600	59489650	14100	14100	14100	14100	0
174	20231130	170500	59489650	14100	14100	14100	14100	0
175	20231130	170400	59489650	14100	14100	14100	14100	0
176	20231130	170300	59489650	14100	14100	14100	14100	0
177	20231130	170200	59489650	14100	14100	14100	14100	0
178	20231130	170100	59489650	14100	14100	14100	14100	0
179	20231130	170000	59489650	14100	14100	14100	14100	0
180	20231130	165900	59489650	14100	14100	14100	14100	0
181	20231130	165800	59489650	14100	14100	14100	14100	0
182	20231130	165700	59489650	14100	14100	14100	14100	423
183	20231130	165600	59489650	14100	14100	14100	14100	0
184	20231130	165500	59489650	14100	14100	14100	14100	0
185	20231130	165400	59489650	14100	14100	14100	14100	0
186	20231130	165300	59489650	14100	14100	14100	14100	0
187	20231130	165200	59489650	14100	14100	14100	14100	0
188	20231130	165100	59489650	14100	14100	14100	14100	0
189	20231130	165000	59489650	14100	14100	14100	14100	0
190	20231130	164900	59489650	14100	14100	14100	14100	0
191	20231130	164800	59489650	14100	14100	14100	14100	0
192	20231130	164700	59489650	14100	14100	14100	14100	0
193	20231130	164600	59489650	14100	14100	14100	14100	0
194	20231130	164500	59489650	14100	14100	14100	14100	0
195	20231130	164400	59489650	14100	14100	14100	14100	0
196	20231130	164300	59489650	14100	14100	14100	14100	0
197	20231130	164200	59489650	14100	14100	14100	14100	0
198	20231130	164100	59489650	14100	14100	14100	14100	0
199	20231130	164000	59489650	14100	14100	14100	14100	0
200	20231130	163900	59489650	14100	14100	14100	14100	0
201	20231130	163800	59489650	14100	14100	14100	14100	0
202	20231130	163700	59489650	14100	14100	14100	14100	0
203	20231130	163600	59489650	14100	14100	14100	14100	0
204	20231130	163500	59489650	14100	14100	14100	14100	0
205	20231130	163400	59489650	14100	14100	14100	14100	0
206	20231130	163300	59489650	14100	14100	14100	14100	0
207	20231130	163200	59489650	14100	14100	14100	14100	0
208	20231130	163100	59489650	14100	14100	14100	14100	0
209	20231130	163000	59489650	14100	14100	14100	14100	0
210	20231130	162900	59489650	14100	14100	14100	14100	0
211	20231130	162800	59489650	14100	14100	14100	14100	0
212	20231130	162700	59489650	14100	14100	14100	14100	423
213	20231130	162600	59489650	14100	14100	14100	14100	0
214	20231130	162500	59489650	14100	14100	14100	14100	0
215	20231130	162400	59489650	14100	14100	14100	14100	0
216	20231130	162300	59489650	14100	14100	14100	14100	0
217	20231130	162200	59489650	14100	14100	14100	14100	0
218	20231130	162100	59489650	14100	14100	14100	14100	0
219	20231130	162000	59489650	14100	14100	14100	14100	0
220	20231130	161900	59489650	14100	14100	14100	14100	0
221	20231130	161800	59489650	14100	14100	14100	14100	0
222	20231130	161700	59489650	14100	14100	14100	14100	0
223	20231130	161600	59489650	14100	14100	14100	14100	0
224	20231130	161500	59489650	14100	14100	14100	14100	0
225	20231130	161400	59489650	14100	14100	14100	14100	0
226	20231130	161300	59489650	14100	14100	14100	14100	0
227	20231130	161200	59489650	14100	14100	14100	14100	0
228	20231130	161100	59489650	14100	14100	14100	14100	0
229	20231130	161000	59489650	14100	14100	14100	14100	0
230	20231130	160900	59489650	14100	14100	14100	14100	0
231	20231130	160800	59489650	14100	14100	14100	14100	0
232	20231130	160700	59489650	14100	14100	14100	14100	0
233	20231130	160600	59489650	14100	14100	14100	14100	0
234	20231130	160500	59489650	14100	14100	14100	14100	0
235	20231130	160400	59489650	14100	14100	14100	14100	0
236	20231130	160300	59489650	14100	14100	14100	14100	0
237	20231130	160200	59489650	14100	14100	14100	14100	0
238	20231130	160100	59489650	14100	14100	14100	14100	0
239	20231130	160000	59489650	14100	14100	14100	14100	0
240	20231130	155900	59489650	14100	14100	14100	14100	0
241	20231130	155800	59489650	14100	14100	14100	14100	0
242	20231130	155700	59489650	14100	14100	14100	14100	423
243	20231130	155600	59489650	14100	14100	14100	14100	0
244	20231130	155500	59489650	14100	14100	14100	14100	0
245	20231130	155400	59489650	14100	14100	14100	14100	0
246	20231130	155300	59489650	14100	14100	14100	14100	0
247	20231130	155200	59489650	14100	14100	14100	14100	0
248	20231130	155100	59489650	14100	14100	14100	14100	0
249	20231130	155000	59489650	14100	14100	14100	14100	0
250	20231130	154900	59489650	14100	14100	14100	14100	0
251	20231130	154800	59489650	14100	14100	14100	14100	0
252	20231130	154700	59489650	14100	14100	14100	14100	0
253	20231130	154600	59489650	14100	14100	14100	14100	0
254	20231130	154500	59489650	14100	14100	14100	14100	0
255	20231130	154400	59489650	14100	14100	14100	14100	0
256	20231130	154300	59489650	14100	14100	14100	14100	0
257	20231130	154200	59489650	14100	14100	14100	14100	0
258	20231130	154100	59489650	14100	14100	14100	14100	0
259	20231130	154000	59489650	14100	14100	14100	14100	0
260	20231130	153900	59489650	14100	14100	14100	14100	0
261	20231130	153800	59489650	14100	14100	14100	14100	0
262	20231130	153700	59489650	14100	14100	14100	14100	0
263	20231130	153600	59489650	14100	14100	14100	14100	0
264	20231130	153500	59489650	14100	14100	14100	14100	0
265	20231130	153400	59489650	14100	14100	14100	14100	0
266	20231130	153300	59489650	14100	14100	14100	14100	0
267	20231130	153200	59489650	14100	14100	14100	14100	0
268	20231130	153100	59489650	14100	14100	14100	14100	0
269	20231130	153000	59489650	14100	14100	14100	14100	423
270	20231130	152900	53525350	14120	14120	14120	14120	0
271	20231130	152800	53525350	14120	14120	14120	14120	0
272	20231130	152700	53525350	14120	14120	14120	14120	0
273	20231130	152600	53525350	14120	14120	14120	14120	0
274	20231130	152500	53525350	14120	14120	14120	14120	0
275	20231130	152400	53525350	14120	14120	14120	14120	0
276	20231130	152300	53525350	14120	14120	14120	14120	0
277	20231130	152200	53525350	14120	14120	14120	14120	0
278	20231130	152100	53525350	14120	14120	14120	14120	0
279	20231130	152000	53525350	14120	14120	14120	14120	0
280	20231130	151900	53525350	14120	14120	14120	14120	0
281	20231130	151800	53525350	14120	14120	14120	14120	0
282	20231130	151700	53525350	14120	14120	14120	14120	0
283	20231130	151600	53525350	14120	14120	14120	14120	0
284	20231130	151500	53525350	14120	14120	14120	14120	50
285	20231130	151400	52819350	14120	14120	14120	14120	0
286	20231130	151300	52819350	14120	14120	14120	14120	0
287	20231130	151200	52819350	14120	14120	14120	14120	0
288	20231130	151100	52819350	14120	14120	14120	14120	0
289	20231130	151000	52819350	14120	14120	14120	14120	1
290	20231130	150900	52805230	14120	14120	14120	14120	1
291	20231130	150800	52791110	14120	14120	14120	14120	0
292	20231130	150700	52791110	14120	14120	14120	14120	0
293	20231130	150600	52791110	14120	14120	14120	14120	0
294	20231130	150500	52791110	14120	14120	14120	14120	0
295	20231130	150400	52791110	14120	14120	14120	14120	0
296	20231130	150300	52791110	14120	14120	14120	14120	0
297	20231130	150200	52791110	14120	14120	14120	14120	0
298	20231130	150100	52791110	14120	14120	14120	14120	1
299	20231130	150000	52776990	14140	14140	14140	14140	0
300	20231130	145900	52776990	14140	14140	14140	14140	55
301	20231130	145800	51999290	14120	14120	14120	14120	0
302	20231130	145700	51999290	14120	14120	14120	14120	0
303	20231130	145600	51999290	14120	14120	14120	14120	0
304	20231130	145500	51999290	14120	14140	14140	14120	18
305	20231130	145400	51744930	14140	14140	14140	14140	0
306	20231130	145300	51744930	14140	14140	14140	14140	0
307	20231130	145200	51744930	14140	14130	14140	14130	81
308	20231130	145100	50599600	14120	14120	14120	14120	0
309	20231130	145000	50599600	14120	14120	14120	14120	0
310	20231130	144900	50599600	14120	14120	14120	14120	96
311	20231130	144800	49244080	14120	14120	14120	14120	0
312	20231130	144700	49244080	14120	14120	14120	14120	0
313	20231130	144600	49244080	14120	14120	14120	14120	1
314	20231130	144500	49229960	14140	14120	14140	14120	45
315	20231130	144400	48594500	14140	14140	14140	14140	0
316	20231130	144300	48594500	14140	14140	14140	14140	0
317	20231130	144200	48594500	14140	14140	14140	14140	0
318	20231130	144100	48594500	14140	14140	14140	14140	0
319	20231130	144000	48594500	14140	14140	14140	14140	0
320	20231130	143900	48594500	14140	14140	14140	14140	0
321	20231130	143800	48594500	14140	14140	14140	14140	0
322	20231130	143700	48594500	14140	14140	14140	14140	0
323	20231130	143600	48594500	14140	14140	14140	14140	0
324	20231130	143500	48594500	14140	14140	14140	14140	1
325	20231130	143400	48580360	14140	14140	14140	14140	0
326	20231130	143300	48580360	14140	14140	14140	14140	0
327	20231130	143200	48580360	14140	14140	14140	14140	0
328	20231130	143100	48580360	14140	14140	14140	14140	0
329	20231130	143000	48580360	14140	14140	14140	14140	5
330	20231130	142900	48509660	14140	14140	14140	14140	0
331	20231130	142800	48509660	14140	14140	14140	14140	3
332	20231130	142700	48467240	14120	14120	14120	14120	0
333	20231130	142600	48467240	14120	14120	14120	14120	0
334	20231130	142500	48467240	14120	14120	14120	14120	0
335	20231130	142400	48467240	14120	14120	14120	14120	8
336	20231130	142300	48354280	14130	14130	14130	14130	0
337	20231130	142200	48354280	14130	14130	14130	14130	0
338	20231130	142100	48354280	14130	14130	14130	14130	9
339	20231130	142000	48227110	14120	14120	14120	14120	32
340	20231130	141900	47775270	14120	14120	14120	14120	0
341	20231130	141800	47775270	14120	14120	14120	14120	0
342	20231130	141700	47775270	14120	14120	14120	14120	6
343	20231130	141600	47690550	14120	14120	14120	14120	0
344	20231130	141500	47690550	14120	14130	14130	14120	13
345	20231130	141400	47506940	14130	14130	14130	14130	0
346	20231130	141300	47506940	14130	14130	14130	14130	0
347	20231130	141200	47506940	14130	14130	14130	14130	0
348	20231130	141100	47506940	14130	14140	14140	14130	10
349	20231130	141000	47365630	14140	14140	14140	14140	0
350	20231130	140900	47365630	14140	14140	14140	14140	0
351	20231130	140800	47365630	14140	14140	14140	14140	0
352	20231130	140700	47365630	14140	14140	14140	14140	0
353	20231130	140600	47365630	14140	14140	14140	14140	21
354	20231130	140500	47068690	14140	14140	14140	14140	70
355	20231130	140400	46078890	14130	14130	14130	14130	48
356	20231130	140300	45400650	14110	14110	14110	14110	11
357	20231130	140200	45245440	14110	14110	14110	14110	0
358	20231130	140100	45245440	14110	14110	14110	14110	0
359	20231130	140000	45245440	14110	14110	14110	14110	0
360	20231130	135900	45245440	14110	14110	14110	14110	0
361	20231130	135800	45245440	14110	14110	14110	14110	0
362	20231130	135700	45245440	14110	14110	14110	14110	0
363	20231130	135600	45245440	14110	14110	14110	14110	4
364	20231130	135500	45189000	14110	14110	14110	14110	0
365	20231130	135400	45189000	14110	14110	14110	14110	0
366	20231130	135300	45189000	14110	14110	14110	14110	54
367	20231130	135200	44427060	14110	14120	14120	14110	118
368	20231130	135100	42761690	14120	14120	14120	14120	0
369	20231130	135000	42761690	14120	14120	14120	14120	0
370	20231130	134900	42761690	14120	14120	14120	14120	0
371	20231130	134800	42761690	14120	14120	14120	14120	0
372	20231130	134700	42761690	14120	14120	14120	14120	0
373	20231130	134600	42761690	14120	14130	14130	14120	7
374	20231130	134500	42662800	14140	14140	14140	14140	0
375	20231130	134400	42662800	14140	14140	14140	14140	0
376	20231130	134300	42662800	14140	14140	14140	14140	0
377	20231130	134200	42662800	14140	14140	14140	14140	0
378	20231130	134100	42662800	14140	14140	14140	14140	0
379	20231130	134000	42662800	14140	14140	14140	14140	0
380	20231130	133900	42662800	14140	14140	14140	14140	0
381	20231130	133800	42662800	14140	14140	14140	14140	0
382	20231130	133700	42662800	14140	14140	14140	14140	0
383	20231130	133600	42662800	14140	14140	14140	14140	0
384	20231130	133500	42662800	14140	14140	14140	14140	0
385	20231130	133400	42662800	14140	14140	14140	14140	0
386	20231130	133300	42662800	14140	14140	14140	14140	0
387	20231130	133200	42662800	14140	14140	14140	14140	0
388	20231130	133100	42662800	14140	14130	14140	14130	7
389	20231130	133000	42563880	14130	14130	14130	14130	15
390	20231130	132900	42351930	14130	14130	14130	14130	9
391	20231130	132800	42224760	14130	14130	14130	14120	119
392	20231130	132700	40543370	14130	14130	14130	14130	300
393	20231130	132600	36304370	14110	14110	14110	14110	0
394	20231130	132500	36304370	14110	14110	14110	14110	12
395	20231130	132400	36135050	14100	14100	14100	14100	0
396	20231130	132300	36135050	14100	14100	14100	14100	0
397	20231130	132200	36135050	14100	14100	14100	14100	0
398	20231130	132100	36135050	14100	14100	14100	14100	0
399	20231130	132000	36135050	14100	14100	14100	14100	0
400	20231130	131900	36135050	14100	14100	14100	14100	0
401	20231130	131800	36135050	14100	14100	14100	14100	0
402	20231130	131700	36135050	14100	14100	14100	14100	0
403	20231130	131600	36135050	14100	14100	14100	14100	0
404	20231130	131500	36135050	14100	14120	14120	14100	242
405	20231130	131400	32720980	14120	14120	14120	14120	0
406	20231130	131300	32720980	14120	14120	14120	14120	0
407	20231130	131200	32720980	14120	14120	14120	14120	0
408	20231130	131100	32720980	14120	14120	14120	14120	0
409	20231130	131000	32720980	14120	14120	14120	14120	0
410	20231130	130900	32720980	14120	14120	14120	14120	1
411	20231130	130800	32706860	14110	14120	14120	14110	63
412	20231130	130700	31817590	14120	14120	14120	14120	0
413	20231130	130600	31817590	14120	14120	14120	14120	0
414	20231130	130500	31817590	14120	14120	14120	14120	0
415	20231130	130400	31817590	14120	14120	14120	14120	0
416	20231130	130300	31817590	14120	14120	14120	14120	0
417	20231130	130200	31817590	14120	14120	14120	14120	0
418	20231130	130100	31817590	14120	14120	14120	14120	15
419	20231130	130000	31605790	14120	14120	14120	14120	55
420	20231130	125900	30829190	14120	14120	14120	14120	15
421	20231130	125800	30617390	14120	14120	14120	14120	4
422	20231130	125700	30560910	14120	14120	14120	14120	0
423	20231130	125600	30560910	14120	14120	14120	14120	0
424	20231130	125500	30560910	14120	14120	14120	14120	0
425	20231130	125400	30560910	14120	14130	14130	14120	63
426	20231130	125300	29670940	14130	14130	14130	14130	0
427	20231130	125200	29670940	14130	14130	14130	14130	0
428	20231130	125100	29670940	14130	14130	14130	14130	10
429	20231130	125000	29529640	14110	14120	14120	14110	60
430	20231130	124900	28682510	14130	14130	14130	14130	1
431	20231130	124800	28668380	14130	14130	14130	14130	1
432	20231130	124700	28654250	14120	14120	14120	14120	0
433	20231130	124600	28654250	14120	14120	14120	14120	0
434	20231130	124500	28654250	14120	14120	14120	14120	0
435	20231130	124400	28654250	14120	14120	14120	14120	40
436	20231130	124300	28089450	14130	14130	14130	14130	1
437	20231130	124200	28075320	14130	14130	14130	14130	2
438	20231130	124100	28047060	14130	14130	14130	14130	0
439	20231130	124000	28047060	14130	14130	14130	14130	0
440	20231130	123900	28047060	14130	14130	14130	14130	7
441	20231130	123800	27948150	14130	14130	14130	14130	0
442	20231130	123700	27948150	14130	14130	14130	14130	2
443	20231130	123600	27919890	14120	14130	14130	14120	29
444	20231130	123500	27510200	14130	14130	14130	14130	0
445	20231130	123400	27510200	14130	14130	14130	14130	11
446	20231130	123300	27354770	14120	14120	14120	14120	0
447	20231130	123200	27354770	14120	14120	14120	14120	0
448	20231130	123100	27354770	14120	14120	14120	14120	4
449	20231130	123000	27298290	14120	14120	14120	14120	6
450	20231130	122900	27213570	14110	14110	14110	14110	0
451	20231130	122800	27213570	14110	14110	14110	14110	0
452	20231130	122700	27213570	14110	14110	14110	14110	0
453	20231130	122600	27213570	14110	14120	14120	14110	125
454	20231130	122500	25449320	14120	14120	14120	14120	128
455	20231130	122400	23641960	14130	14130	14130	14130	14
456	20231130	122300	23444140	14130	14130	14130	14130	0
457	20231130	122200	23444140	14130	14130	14130	14130	0
458	20231130	122100	23444140	14130	14130	14130	14120	99
459	20231130	122000	22045440	14130	14130	14130	14130	50
460	20231130	121900	21338940	14130	14130	14130	14130	0
461	20231130	121800	21338940	14130	14130	14130	14130	0
462	20231130	121700	21338940	14130	14130	14130	14130	0
463	20231130	121600	21338940	14130	14130	14130	14130	17
464	20231130	121500	21098730	14120	14120	14120	14120	1
465	20231130	121400	21084610	14120	14120	14120	14120	0
466	20231130	121300	21084610	14120	14120	14120	14120	8
467	20231130	121200	20971650	14120	14120	14120	14120	0
468	20231130	121100	20971650	14120	14120	14120	14120	0
469	20231130	121000	20971650	14120	14120	14120	14120	0
470	20231130	120900	20971650	14120	14120	14120	14120	0
471	20231130	120800	20971650	14120	14110	14120	14110	6
472	20231130	120700	20886940	14100	14120	14120	14100	45
473	20231130	120600	20252200	14100	14110	14110	14100	178
474	20231130	120500	17741290	14120	14110	14120	14110	25
475	20231130	120400	17388440	14110	14120	14120	14110	37
476	20231130	120300	16866110	14110	14100	14110	14100	29
477	20231130	120200	16457000	14080	14080	14080	14080	0
478	20231130	120100	16457000	14080	14080	14080	14080	10
479	20231130	120000	16316200	14100	14100	14100	14100	100
480	20231130	115900	14906200	14100	14100	14100	14100	1
481	20231130	115800	14892100	14100	14100	14100	14100	1
482	20231130	115700	14878000	14100	14100	14100	14100	0
483	20231130	115600	14878000	14100	14100	14100	14100	0
484	20231130	115500	14878000	14100	14100	14100	14100	0
485	20231130	115400	14878000	14100	14100	14100	14100	0
486	20231130	115300	14878000	14100	14100	14100	14100	1
487	20231130	115200	14863900	14100	14080	14100	14080	15
488	20231130	115100	14652680	14070	14070	14070	14070	0
489	20231130	115000	14652680	14070	14070	14070	14070	0
490	20231130	114900	14652680	14070	14070	14070	14070	0
491	20231130	114800	14652680	14070	14070	14070	14070	0
492	20231130	114700	14652680	14070	14070	14070	14070	0
493	20231130	114600	14652680	14070	14070	14070	14070	0
494	20231130	114500	14652680	14070	14070	14070	14070	0
495	20231130	114400	14652680	14070	14080	14080	14070	28
496	20231130	114300	14258520	14080	14080	14080	14080	0
497	20231130	114200	14258520	14080	14080	14080	14080	0
498	20231130	114100	14258520	14080	14080	14080	14080	0
499	20231130	114000	14258520	14080	14080	14080	14080	1
500	20231130	113900	14244440	14070	14070	14070	14070	0
501	20231130	113800	14244440	14070	14070	14070	14070	0
502	20231130	113700	14244440	14070	14070	14070	14070	0
503	20231130	113600	14244440	14070	14070	14070	14070	0
504	20231130	113500	14244440	14070	14070	14070	14070	0
505	20231130	113400	14244440	14070	14070	14070	14070	0
506	20231130	113300	14244440	14070	14070	14070	14070	0
507	20231130	113200	14244440	14070	14060	14070	14060	29
508	20231130	113100	13836580	14070	14070	14070	14070	3
509	20231130	113000	13794370	14070	14070	14070	14070	1
510	20231130	112900	13780300	14070	14070	14070	14070	1
511	20231130	112800	13766230	14070	14070	14070	14070	0
512	20231130	112700	13766230	14070	14070	14070	14070	37
513	20231130	112600	13245640	14060	14060	14060	14060	0
514	20231130	112500	13245640	14060	14060	14060	14060	8
515	20231130	112400	13133160	14060	14060	14060	14060	1
516	20231130	112300	13119100	14060	14060	14060	14060	1
517	20231130	112200	13105040	14050	14060	14060	14050	59
518	20231130	112100	12275830	14070	14070	14070	14070	0
519	20231130	112000	12275830	14070	14070	14070	14070	0
520	20231130	111900	12275830	14070	14070	14070	14070	1
521	20231130	111800	12261760	14060	14060	14060	14060	15
522	20231130	111700	12050860	14060	14060	14060	14060	0
523	20231130	111600	12050860	14060	14060	14060	14060	0
524	20231130	111500	12050860	14060	14060	14060	14060	0
525	20231130	111400	12050860	14060	14060	14060	14060	0
526	20231130	111300	12050860	14060	14060	14060	14060	5
527	20231130	111200	11980560	14060	14060	14060	14060	0
528	20231130	111100	11980560	14060	14060	14060	14060	97
529	20231130	111000	10616740	14050	14050	14050	14050	14
530	20231130	110900	10420040	14060	14060	14060	14060	0
531	20231130	110800	10420040	14060	14060	14060	14060	0
532	20231130	110700	10420040	14060	14060	14060	14060	0
533	20231130	110600	10420040	14060	14060	14060	14060	0
534	20231130	110500	10420040	14060	14060	14060	14060	0
535	20231130	110400	10420040	14060	14060	14060	14060	0
536	20231130	110300	10420040	14060	14060	14060	14060	0
537	20231130	110200	10420040	14060	14060	14060	14060	0
538	20231130	110100	10420040	14060	14060	14060	14060	0
539	20231130	110000	10420040	14060	14060	14060	14060	0
540	20231130	105900	10420040	14060	14060	14060	14060	0
541	20231130	105800	10420040	14060	14060	14060	14060	0
542	20231130	105700	10420040	14060	14060	14060	14060	0
543	20231130	105600	10420040	14060	14060	14060	14060	0
544	20231130	105500	10420040	14060	14060	14060	14060	0
545	20231130	105400	10420040	14060	14060	14060	14060	0
546	20231130	105300	10420040	14060	14040	14060	14040	50
547	20231130	105200	9717300	14060	14060	14060	14060	0
548	20231130	105100	9717300	14060	14060	14060	14060	0
549	20231130	105000	9717300	14060	14060	14060	14060	0
550	20231130	104900	9717300	14060	14060	14060	14060	0
551	20231130	104800	9717300	14060	14060	14060	14060	0
552	20231130	104700	9717300	14060	14060	14060	14060	0
553	20231130	104600	9717300	14060	14060	14060	14060	0
554	20231130	104500	9717300	14060	14060	14060	14060	0
555	20231130	104400	9717300	14060	14060	14060	14060	0
556	20231130	104300	9717300	14060	14060	14060	14060	0
557	20231130	104200	9717300	14060	14060	14060	14060	0
558	20231130	104100	9717300	14060	14060	14060	14060	0
559	20231130	104000	9717300	14060	14060	14060	14060	0
560	20231130	103900	9717300	14060	14060	14060	14060	0
561	20231130	103800	9717300	14060	14060	14060	14060	0
562	20231130	103700	9717300	14060	14060	14060	14060	0
563	20231130	103600	9717300	14060	14060	14060	14060	0
564	20231130	103500	9717300	14060	14060	14060	14060	0
565	20231130	103400	9717300	14060	14060	14060	14060	0
566	20231130	103300	9717300	14060	14050	14060	14050	51
567	20231130	103200	9000430	14030	14030	14030	14030	0
568	20231130	103100	9000430	14030	14030	14030	14030	52
569	20231130	103000	8270870	14030	14030	14030	14030	0
570	20231130	102900	8270870	14030	14030	14030	14030	0
571	20231130	102800	8270870	14030	14050	14050	14030	12
572	20231130	102700	8102380	14050	14050	14050	14050	0
573	20231130	102600	8102380	14050	14050	14050	14050	2
574	20231130	102500	8074280	14050	14050	14050	14050	0
575	20231130	102400	8074280	14050	14050	14050	14050	0
576	20231130	102300	8074280	14050	14050	14050	14050	0
577	20231130	102200	8074280	14050	14050	14050	14050	0
578	20231130	102100	8074280	14050	14050	14050	14050	0
579	20231130	102000	8074280	14050	14050	14050	14050	0
580	20231130	101900	8074280	14050	14050	14050	14050	3
581	20231130	101800	8032130	14060	14060	14060	14060	0
582	20231130	101700	8032130	14060	14060	14060	14060	0
583	20231130	101600	8032130	14060	14060	14060	14060	0
584	20231130	101500	8032130	14060	14060	14060	14060	0
585	20231130	101400	8032130	14060	14060	14060	14060	0
586	20231130	101300	8032130	14060	14060	14060	14060	0
587	20231130	101200	8032130	14060	14060	14060	14060	1
588	20231130	101100	8018070	14010	14010	14010	14010	0
589	20231130	101000	8018070	14010	14010	14010	14010	0
590	20231130	100900	8018070	14010	14010	14010	14010	0
591	20231130	100800	8018070	14010	14010	14010	14010	0
592	20231130	100700	8018070	14010	14010	14010	14010	0
593	20231130	100600	8018070	14010	14010	14010	14010	0
594	20231130	100500	8018070	14010	14010	14010	14010	0
595	20231130	100400	8018070	14010	14010	14010	14010	2
596	20231130	100300	7990050	14050	14050	14050	14050	1
597	20231130	100200	7976000	14010	14010	14010	14010	0
598	20231130	100100	7976000	14010	14010	14010	14010	0
599	20231130	100000	7976000	14010	14050	14060	14010	35
600	20231130	095900	7484200	14010	14010	14010	14010	0
601	20231130	095800	7484200	14010	14010	14010	14010	0
602	20231130	095700	7484200	14010	14010	14010	14010	0
603	20231130	095600	7484200	14010	14010	14010	14010	10
604	20231130	095500	7344100	14010	14010	14010	14010	4
605	20231130	095400	7288060	14010	14060	14060	14010	31
606	20231130	095300	6852700	14050	14050	14050	14050	0
607	20231130	095200	6852700	14050	14050	14050	14050	2
608	20231130	095100	6824600	13990	13990	13990	13990	0
609	20231130	095000	6824600	13990	14060	14060	13990	77
610	20231130	094900	5742580	14040	14040	14040	14040	0
611	20231130	094800	5742580	14040	14050	14050	14040	3
612	20231130	094700	5700450	14050	14050	14050	14050	3
613	20231130	094600	5658300	14060	14060	14060	14060	0
614	20231130	094500	5658300	14060	14060	14060	14060	1
615	20231130	094400	5644240	14060	14060	14060	14060	0
616	20231130	094300	5644240	14060	14060	14060	14060	0
617	20231130	094200	5644240	14060	14060	14060	14060	0
618	20231130	094100	5644240	14060	14060	14060	14060	1
619	20231130	094000	5630180	14060	14060	14060	14060	0
620	20231130	093900	5630180	14060	14060	14060	14060	6
621	20231130	093800	5545820	14060	14060	14060	14060	4
622	20231130	093700	5489580	13990	13990	13990	13990	1
623	20231130	093600	5475590	13960	13960	13960	13960	0
624	20231130	093500	5475590	13960	13960	13960	13960	0
625	20231130	093400	5475590	13960	13960	13960	13960	0
626	20231130	093300	5475590	13960	13960	13960	13960	0
627	20231130	093200	5475590	13960	13960	13960	13960	0
628	20231130	093100	5475590	13960	13960	13960	13960	0
629	20231130	093000	5475590	13960	13960	13960	13960	0
630	20231130	092900	5475590	13960	13960	13960	13960	0
631	20231130	092800	5475590	13960	13960	13960	13960	0
632	20231130	092700	5475590	13960	13960	13960	13960	0
633	20231130	092600	5475590	13960	13960	13960	13960	0
634	20231130	092500	5475590	13960	13960	13960	13960	4
635	20231130	092400	5419750	13960	13960	13960	13960	0
636	20231130	092300	5419750	13960	13960	13960	13960	0
637	20231130	092200	5419750	13960	13960	13960	13960	0
638	20231130	092100	5419750	13960	13960	13960	13960	0
639	20231130	092000	5419750	13960	13960	13960	13960	0
640	20231130	091900	5419750	13960	13960	13960	13960	1
641	20231130	091800	5405790	13960	13960	13960	13960	0
642	20231130	091700	5405790	13960	13960	13960	13960	1
643	20231130	091600	5391830	13960	13960	13960	13960	1
644	20231130	091500	5377870	13960	13960	13960	13960	35
645	20231130	091400	4889270	13960	13970	13970	13960	120
646	20231130	091300	3214000	13960	13960	13960	13960	0
647	20231130	091200	3214000	13960	13960	13960	13960	0
648	20231130	091100	3214000	13960	13960	13960	13960	61
649	20231130	091000	2362440	13960	13960	13960	13960	0
650	20231130	090900	2362440	13960	13960	13960	13960	1
651	20231130	090800	2348480	13960	13960	13960	13960	1
652	20231130	090700	2334520	13960	13960	13960	13960	5
653	20231130	090600	2264720	13960	13980	13980	13960	135
654	20231130	090500	377580	14000	14000	14000	14000	6
655	20231130	090400	293580	13980	13980	13980	13980	0
656	20231130	090300	293580	13980	13980	13980	13980	0
657	20231130	090200	293580	13980	13980	13980	13980	0
658	20231130	090100	293580	13980	13980	13980	13980	0
659	20231130	090000	293580	13980	13980	13980	13980	21