KissMeData/272550/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205200	32748980	15870	15870	15870	15870	11
3	20231130	205100	32748980	15870	15870	15870	15870	0
4	20231130	205000	32748980	15870	15870	15870	15870	0
5	20231130	204900	32748980	15870	15870	15870	15870	0
6	20231130	204800	32748980	15870	15870	15870	15870	0
7	20231130	204700	32748980	15870	15870	15870	15870	0
8	20231130	204600	32748980	15870	15870	15870	15870	0
9	20231130	204500	32748980	15870	15870	15870	15870	0
10	20231130	204400	32748980	15870	15870	15870	15870	0
11	20231130	204300	32748980	15870	15870	15870	15870	0
12	20231130	204200	32748980	15870	15870	15870	15870	0
13	20231130	204100	32748980	15870	15870	15870	15870	0
14	20231130	204000	32748980	15870	15870	15870	15870	0
15	20231130	203900	32748980	15870	15870	15870	15870	0
16	20231130	203800	32748980	15870	15870	15870	15870	0
17	20231130	203700	32748980	15870	15870	15870	15870	0
18	20231130	203600	32748980	15870	15870	15870	15870	0
19	20231130	203500	32748980	15870	15870	15870	15870	0
20	20231130	203400	32748980	15870	15870	15870	15870	0
21	20231130	203300	32748980	15870	15870	15870	15870	0
22	20231130	203200	32748980	15870	15870	15870	15870	0
23	20231130	203100	32748980	15870	15870	15870	15870	0
24	20231130	203000	32748980	15870	15870	15870	15870	0
25	20231130	202900	32748980	15870	15870	15870	15870	0
26	20231130	202800	32748980	15870	15870	15870	15870	0
27	20231130	202700	32748980	15870	15870	15870	15870	0
28	20231130	202600	32748980	15870	15870	15870	15870	0
29	20231130	202500	32748980	15870	15870	15870	15870	0
30	20231130	202400	32748980	15870	15870	15870	15870	0
31	20231130	202300	32748980	15870	15870	15870	15870	0
32	20231130	202200	32748980	15870	15870	15870	15870	11
33	20231130	202100	32748980	15870	15870	15870	15870	0
34	20231130	202000	32748980	15870	15870	15870	15870	0
35	20231130	201900	32748980	15870	15870	15870	15870	0
36	20231130	201800	32748980	15870	15870	15870	15870	0
37	20231130	201700	32748980	15870	15870	15870	15870	0
38	20231130	201600	32748980	15870	15870	15870	15870	0
39	20231130	201500	32748980	15870	15870	15870	15870	0
40	20231130	201400	32748980	15870	15870	15870	15870	0
41	20231130	201300	32748980	15870	15870	15870	15870	0
42	20231130	201200	32748980	15870	15870	15870	15870	0
43	20231130	201100	32748980	15870	15870	15870	15870	0
44	20231130	201000	32748980	15870	15870	15870	15870	0
45	20231130	200900	32748980	15870	15870	15870	15870	0
46	20231130	200800	32748980	15870	15870	15870	15870	0
47	20231130	200700	32748980	15870	15870	15870	15870	0
48	20231130	200600	32748980	15870	15870	15870	15870	0
49	20231130	200500	32748980	15870	15870	15870	15870	0
50	20231130	200400	32748980	15870	15870	15870	15870	0
51	20231130	200300	32748980	15870	15870	15870	15870	0
52	20231130	200200	32748980	15870	15870	15870	15870	0
53	20231130	200100	32748980	15870	15870	15870	15870	0
54	20231130	200000	32748980	15870	15870	15870	15870	0
55	20231130	195900	32748980	15870	15870	15870	15870	0
56	20231130	195800	32748980	15870	15870	15870	15870	0
57	20231130	195700	32748980	15870	15870	15870	15870	0
58	20231130	195600	32748980	15870	15870	15870	15870	0
59	20231130	195500	32748980	15870	15870	15870	15870	0
60	20231130	195400	32748980	15870	15870	15870	15870	0
61	20231130	195300	32748980	15870	15870	15870	15870	0
62	20231130	195200	32748980	15870	15870	15870	15870	11
63	20231130	195100	32748980	15870	15870	15870	15870	0
64	20231130	195000	32748980	15870	15870	15870	15870	0
65	20231130	194900	32748980	15870	15870	15870	15870	0
66	20231130	194800	32748980	15870	15870	15870	15870	0
67	20231130	194700	32748980	15870	15870	15870	15870	0
68	20231130	194600	32748980	15870	15870	15870	15870	0
69	20231130	194500	32748980	15870	15870	15870	15870	0
70	20231130	194400	32748980	15870	15870	15870	15870	0
71	20231130	194300	32748980	15870	15870	15870	15870	0
72	20231130	194200	32748980	15870	15870	15870	15870	0
73	20231130	194100	32748980	15870	15870	15870	15870	0
74	20231130	194000	32748980	15870	15870	15870	15870	0
75	20231130	193900	32748980	15870	15870	15870	15870	0
76	20231130	193800	32748980	15870	15870	15870	15870	0
77	20231130	193700	32748980	15870	15870	15870	15870	0
78	20231130	193600	32748980	15870	15870	15870	15870	0
79	20231130	193500	32748980	15870	15870	15870	15870	0
80	20231130	193400	32748980	15870	15870	15870	15870	0
81	20231130	193300	32748980	15870	15870	15870	15870	0
82	20231130	193200	32748980	15870	15870	15870	15870	0
83	20231130	193100	32748980	15870	15870	15870	15870	0
84	20231130	193000	32748980	15870	15870	15870	15870	0
85	20231130	192900	32748980	15870	15870	15870	15870	0
86	20231130	192800	32748980	15870	15870	15870	15870	0
87	20231130	192700	32748980	15870	15870	15870	15870	0
88	20231130	192600	32748980	15870	15870	15870	15870	0
89	20231130	192500	32748980	15870	15870	15870	15870	0
90	20231130	192400	32748980	15870	15870	15870	15870	0
91	20231130	192300	32748980	15870	15870	15870	15870	0
92	20231130	192200	32748980	15870	15870	15870	15870	11
93	20231130	192100	32748980	15870	15870	15870	15870	0
94	20231130	192000	32748980	15870	15870	15870	15870	0
95	20231130	191900	32748980	15870	15870	15870	15870	0
96	20231130	191800	32748980	15870	15870	15870	15870	0
97	20231130	191700	32748980	15870	15870	15870	15870	0
98	20231130	191600	32748980	15870	15870	15870	15870	0
99	20231130	191500	32748980	15870	15870	15870	15870	0
100	20231130	191400	32748980	15870	15870	15870	15870	0
101	20231130	191300	32748980	15870	15870	15870	15870	0
102	20231130	191200	32748980	15870	15870	15870	15870	0
103	20231130	191100	32748980	15870	15870	15870	15870	0
104	20231130	191000	32748980	15870	15870	15870	15870	0
105	20231130	190900	32748980	15870	15870	15870	15870	0
106	20231130	190800	32748980	15870	15870	15870	15870	0
107	20231130	190700	32748980	15870	15870	15870	15870	0
108	20231130	190600	32748980	15870	15870	15870	15870	0
109	20231130	190500	32748980	15870	15870	15870	15870	0
110	20231130	190400	32748980	15870	15870	15870	15870	0
111	20231130	190300	32748980	15870	15870	15870	15870	0
112	20231130	190200	32748980	15870	15870	15870	15870	0
113	20231130	190100	32748980	15870	15870	15870	15870	0
114	20231130	190000	32748980	15870	15870	15870	15870	0
115	20231130	185900	32748980	15870	15870	15870	15870	0
116	20231130	185800	32748980	15870	15870	15870	15870	0
117	20231130	185700	32748980	15870	15870	15870	15870	0
118	20231130	185600	32748980	15870	15870	15870	15870	0
119	20231130	185500	32748980	15870	15870	15870	15870	0
120	20231130	185400	32748980	15870	15870	15870	15870	0
121	20231130	185300	32748980	15870	15870	15870	15870	0
122	20231130	185200	32748980	15870	15870	15870	15870	11
123	20231130	185100	32748980	15870	15870	15870	15870	0
124	20231130	185000	32748980	15870	15870	15870	15870	0
125	20231130	184900	32748980	15870	15870	15870	15870	0
126	20231130	184800	32748980	15870	15870	15870	15870	0
127	20231130	184700	32748980	15870	15870	15870	15870	0
128	20231130	184600	32748980	15870	15870	15870	15870	0
129	20231130	184500	32748980	15870	15870	15870	15870	0
130	20231130	184400	32748980	15870	15870	15870	15870	0
131	20231130	184300	32748980	15870	15870	15870	15870	0
132	20231130	184200	32748980	15870	15870	15870	15870	0
133	20231130	184100	32748980	15870	15870	15870	15870	0
134	20231130	184000	32748980	15870	15870	15870	15870	0
135	20231130	183900	32748980	15870	15870	15870	15870	0
136	20231130	183800	32748980	15870	15870	15870	15870	0
137	20231130	183700	32748980	15870	15870	15870	15870	0
138	20231130	183600	32748980	15870	15870	15870	15870	0
139	20231130	183500	32748980	15870	15870	15870	15870	0
140	20231130	183400	32748980	15870	15870	15870	15870	0
141	20231130	183300	32748980	15870	15870	15870	15870	0
142	20231130	183200	32748980	15870	15870	15870	15870	0
143	20231130	183100	32748980	15870	15870	15870	15870	0
144	20231130	183000	32748980	15870	15870	15870	15870	0
145	20231130	182900	32748980	15870	15870	15870	15870	0
146	20231130	182800	32748980	15870	15870	15870	15870	0
147	20231130	182700	32748980	15870	15870	15870	15870	0
148	20231130	182600	32748980	15870	15870	15870	15870	0
149	20231130	182500	32748980	15870	15870	15870	15870	0
150	20231130	182400	32748980	15870	15870	15870	15870	0
151	20231130	182300	32748980	15870	15870	15870	15870	0
152	20231130	182200	32748980	15870	15870	15870	15870	11
153	20231130	182100	32748980	15870	15870	15870	15870	0
154	20231130	182000	32748980	15870	15870	15870	15870	0
155	20231130	181900	32748980	15870	15870	15870	15870	0
156	20231130	181800	32748980	15870	15870	15870	15870	0
157	20231130	181700	32748980	15870	15870	15870	15870	0
158	20231130	181600	32748980	15870	15870	15870	15870	0
159	20231130	181500	32748980	15870	15870	15870	15870	0
160	20231130	181400	32748980	15870	15870	15870	15870	0
161	20231130	181300	32748980	15870	15870	15870	15870	0
162	20231130	181200	32748980	15870	15870	15870	15870	0
163	20231130	181100	32748980	15870	15870	15870	15870	0
164	20231130	181000	32748980	15870	15870	15870	15870	0
165	20231130	180900	32748980	15870	15870	15870	15870	0
166	20231130	180800	32748980	15870	15870	15870	15870	0
167	20231130	180700	32748980	15870	15870	15870	15870	0
168	20231130	180600	32748980	15870	15870	15870	15870	0
169	20231130	180500	32748980	15870	15870	15870	15870	0
170	20231130	180400	32748980	15870	15870	15870	15870	0
171	20231130	180300	32748980	15870	15870	15870	15870	0
172	20231130	180200	32748980	15870	15870	15870	15870	0
173	20231130	180100	32748980	15870	15870	15870	15870	0
174	20231130	180000	32748980	15870	15870	15870	15870	0
175	20231130	175900	32748980	15870	15870	15870	15870	0
176	20231130	175800	32748980	15870	15870	15870	15870	0
177	20231130	175700	32748980	15870	15870	15870	15870	0
178	20231130	175600	32748980	15870	15870	15870	15870	0
179	20231130	175500	32748980	15870	15870	15870	15870	0
180	20231130	175400	32748980	15870	15870	15870	15870	0
181	20231130	175300	32748980	15870	15870	15870	15870	0
182	20231130	175200	32748980	15870	15870	15870	15870	11
183	20231130	175100	32748980	15870	15870	15870	15870	0
184	20231130	175000	32748980	15870	15870	15870	15870	0
185	20231130	174900	32748980	15870	15870	15870	15870	0
186	20231130	174800	32748980	15870	15870	15870	15870	0
187	20231130	174700	32748980	15870	15870	15870	15870	0
188	20231130	174600	32748980	15870	15870	15870	15870	0
189	20231130	174500	32748980	15870	15870	15870	15870	0
190	20231130	174400	32748980	15870	15870	15870	15870	0
191	20231130	174300	32748980	15870	15870	15870	15870	0
192	20231130	174200	32748980	15870	15870	15870	15870	0
193	20231130	174100	32748980	15870	15870	15870	15870	0
194	20231130	174000	32748980	15870	15870	15870	15870	0
195	20231130	173900	32748980	15870	15870	15870	15870	0
196	20231130	173800	32748980	15870	15870	15870	15870	0
197	20231130	173700	32748980	15870	15870	15870	15870	0
198	20231130	173600	32748980	15870	15870	15870	15870	0
199	20231130	173500	32748980	15870	15870	15870	15870	0
200	20231130	173400	32748980	15870	15870	15870	15870	0
201	20231130	173300	32748980	15870	15870	15870	15870	0
202	20231130	173200	32748980	15870	15870	15870	15870	0
203	20231130	173100	32748980	15870	15870	15870	15870	0
204	20231130	173000	32748980	15870	15870	15870	15870	0
205	20231130	172900	32748980	15870	15870	15870	15870	0
206	20231130	172800	32748980	15870	15870	15870	15870	0
207	20231130	172700	32748980	15870	15870	15870	15870	0
208	20231130	172600	32748980	15870	15870	15870	15870	0
209	20231130	172500	32748980	15870	15870	15870	15870	0
210	20231130	172400	32748980	15870	15870	15870	15870	0
211	20231130	172300	32748980	15870	15870	15870	15870	0
212	20231130	172200	32748980	15870	15870	15870	15870	11
213	20231130	172100	32748980	15870	15870	15870	15870	0
214	20231130	172000	32748980	15870	15870	15870	15870	0
215	20231130	171900	32748980	15870	15870	15870	15870	0
216	20231130	171800	32748980	15870	15870	15870	15870	0
217	20231130	171700	32748980	15870	15870	15870	15870	0
218	20231130	171600	32748980	15870	15870	15870	15870	0
219	20231130	171500	32748980	15870	15870	15870	15870	0
220	20231130	171400	32748980	15870	15870	15870	15870	0
221	20231130	171300	32748980	15870	15870	15870	15870	0
222	20231130	171200	32748980	15870	15870	15870	15870	0
223	20231130	171100	32748980	15870	15870	15870	15870	0
224	20231130	171000	32748980	15870	15870	15870	15870	0
225	20231130	170900	32748980	15870	15870	15870	15870	0
226	20231130	170800	32748980	15870	15870	15870	15870	0
227	20231130	170700	32748980	15870	15870	15870	15870	0
228	20231130	170600	32748980	15870	15870	15870	15870	0
229	20231130	170500	32748980	15870	15870	15870	15870	0
230	20231130	170400	32748980	15870	15870	15870	15870	0
231	20231130	170300	32748980	15870	15870	15870	15870	0
232	20231130	170200	32748980	15870	15870	15870	15870	0
233	20231130	170100	32748980	15870	15870	15870	15870	0
234	20231130	170000	32748980	15870	15870	15870	15870	0
235	20231130	165900	32748980	15870	15870	15870	15870	0
236	20231130	165800	32748980	15870	15870	15870	15870	0
237	20231130	165700	32748980	15870	15870	15870	15870	0
238	20231130	165600	32748980	15870	15870	15870	15870	0
239	20231130	165500	32748980	15870	15870	15870	15870	0
240	20231130	165400	32748980	15870	15870	15870	15870	0
241	20231130	165300	32748980	15870	15870	15870	15870	0
242	20231130	165200	32748980	15870	15870	15870	15870	11
243	20231130	165100	32748980	15870	15870	15870	15870	0
244	20231130	165000	32748980	15870	15870	15870	15870	0
245	20231130	164900	32748980	15870	15870	15870	15870	0
246	20231130	164800	32748980	15870	15870	15870	15870	0
247	20231130	164700	32748980	15870	15870	15870	15870	0
248	20231130	164600	32748980	15870	15870	15870	15870	0
249	20231130	164500	32748980	15870	15870	15870	15870	0
250	20231130	164400	32748980	15870	15870	15870	15870	0
251	20231130	164300	32748980	15870	15870	15870	15870	0
252	20231130	164200	32748980	15870	15870	15870	15870	0
253	20231130	164100	32748980	15870	15870	15870	15870	0
254	20231130	164000	32748980	15870	15870	15870	15870	0
255	20231130	163900	32748980	15870	15870	15870	15870	0
256	20231130	163800	32748980	15870	15870	15870	15870	0
257	20231130	163700	32748980	15870	15870	15870	15870	0
258	20231130	163600	32748980	15870	15870	15870	15870	0
259	20231130	163500	32748980	15870	15870	15870	15870	0
260	20231130	163400	32748980	15870	15870	15870	15870	0
261	20231130	163300	32748980	15870	15870	15870	15870	0
262	20231130	163200	32748980	15870	15870	15870	15870	0
263	20231130	163100	32748980	15870	15870	15870	15870	0
264	20231130	163000	32748980	15870	15870	15870	15870	0
265	20231130	162900	32748980	15870	15870	15870	15870	0
266	20231130	162800	32748980	15870	15870	15870	15870	0
267	20231130	162700	32748980	15870	15870	15870	15870	0
268	20231130	162600	32748980	15870	15870	15870	15870	0
269	20231130	162500	32748980	15870	15870	15870	15870	0
270	20231130	162400	32748980	15870	15870	15870	15870	0
271	20231130	162300	32748980	15870	15870	15870	15870	0
272	20231130	162200	32748980	15870	15870	15870	15870	11
273	20231130	162100	32748980	15870	15870	15870	15870	0
274	20231130	162000	32748980	15870	15870	15870	15870	0
275	20231130	161900	32748980	15870	15870	15870	15870	0
276	20231130	161800	32748980	15870	15870	15870	15870	0
277	20231130	161700	32748980	15870	15870	15870	15870	0
278	20231130	161600	32748980	15870	15870	15870	15870	0
279	20231130	161500	32748980	15870	15870	15870	15870	0
280	20231130	161400	32748980	15870	15870	15870	15870	0
281	20231130	161300	32748980	15870	15870	15870	15870	0
282	20231130	161200	32748980	15870	15870	15870	15870	0
283	20231130	161100	32748980	15870	15870	15870	15870	0
284	20231130	161000	32748980	15870	15870	15870	15870	0
285	20231130	160900	32748980	15870	15870	15870	15870	0
286	20231130	160800	32748980	15870	15870	15870	15870	0
287	20231130	160700	32748980	15870	15870	15870	15870	0
288	20231130	160600	32748980	15870	15870	15870	15870	0
289	20231130	160500	32748980	15870	15870	15870	15870	0
290	20231130	160400	32748980	15870	15870	15870	15870	0
291	20231130	160300	32748980	15870	15870	15870	15870	0
292	20231130	160200	32748980	15870	15870	15870	15870	0
293	20231130	160100	32748980	15870	15870	15870	15870	0
294	20231130	160000	32748980	15870	15870	15870	15870	0
295	20231130	155900	32748980	15870	15870	15870	15870	0
296	20231130	155800	32748980	15870	15870	15870	15870	0
297	20231130	155700	32748980	15870	15870	15870	15870	0
298	20231130	155600	32748980	15870	15870	15870	15870	0
299	20231130	155500	32748980	15870	15870	15870	15870	0
300	20231130	155400	32748980	15870	15870	15870	15870	0
301	20231130	155300	32748980	15870	15870	15870	15870	0
302	20231130	155200	32748980	15870	15870	15870	15870	11
303	20231130	155100	32748980	15870	15870	15870	15870	0
304	20231130	155000	32748980	15870	15870	15870	15870	0
305	20231130	154900	32748980	15870	15870	15870	15870	0
306	20231130	154800	32748980	15870	15870	15870	15870	0
307	20231130	154700	32748980	15870	15870	15870	15870	0
308	20231130	154600	32748980	15870	15870	15870	15870	0
309	20231130	154500	32748980	15870	15870	15870	15870	0
310	20231130	154400	32748980	15870	15870	15870	15870	0
311	20231130	154300	32748980	15870	15870	15870	15870	0
312	20231130	154200	32748980	15870	15870	15870	15870	0
313	20231130	154100	32748980	15870	15870	15870	15870	0
314	20231130	154000	32748980	15870	15870	15870	15870	0
315	20231130	153900	32748980	15870	15870	15870	15870	0
316	20231130	153800	32748980	15870	15870	15870	15870	0
317	20231130	153700	32748980	15870	15870	15870	15870	0
318	20231130	153600	32748980	15870	15870	15870	15870	0
319	20231130	153500	32748980	15870	15870	15870	15870	0
320	20231130	153400	32748980	15870	15870	15870	15870	0
321	20231130	153300	32748980	15870	15870	15870	15870	0
322	20231130	153200	32748980	15870	15870	15870	15870	0
323	20231130	153100	32748980	15870	15870	15870	15870	0
324	20231130	153000	32748980	15870	15870	15870	15870	11
325	20231130	152900	32574410	15820	15820	15820	15820	0
326	20231130	152800	32574410	15820	15820	15820	15820	0
327	20231130	152700	32574410	15820	15820	15820	15820	0
328	20231130	152600	32574410	15820	15820	15820	15820	0
329	20231130	152500	32574410	15820	15820	15820	15820	0
330	20231130	152400	32574410	15820	15820	15820	15820	0
331	20231130	152300	32574410	15820	15820	15820	15820	0
332	20231130	152200	32574410	15820	15820	15820	15820	0
333	20231130	152100	32574410	15820	15820	15820	15820	0
334	20231130	152000	32574410	15820	15820	15820	15820	0
335	20231130	151900	32574410	15820	15870	15870	15820	223
336	20231130	151800	29036440	15820	15820	15820	15820	0
337	20231130	151700	29036440	15820	15820	15820	15820	0
338	20231130	151600	29036440	15820	15820	15820	15820	0
339	20231130	151500	29036440	15820	15820	15820	15820	0
340	20231130	151400	29036440	15820	15820	15820	15820	0
341	20231130	151300	29036440	15820	15820	15820	15820	0
342	20231130	151200	29036440	15820	15820	15820	15820	0
343	20231130	151100	29036440	15820	15820	15820	15820	0
344	20231130	151000	29036440	15820	15820	15820	15820	2
345	20231130	150900	29004800	15820	15820	15820	15820	0
346	20231130	150800	29004800	15820	15820	15820	15820	14
347	20231130	150700	28783320	15820	15820	15820	15820	30
348	20231130	150600	28308720	15860	15860	15860	15860	62
349	20231130	150500	27325400	15860	15860	15860	15860	21
350	20231130	150400	26992340	15860	15860	15860	15860	0
351	20231130	150300	26992340	15860	15860	15860	15860	0
352	20231130	150200	26992340	15860	15860	15860	15860	0
353	20231130	150100	26992340	15860	15860	15860	15860	17
354	20231130	150000	26722720	15860	15860	15860	15860	0
355	20231130	145900	26722720	15860	15860	15860	15860	0
356	20231130	145800	26722720	15860	15860	15860	15860	1
357	20231130	145700	26706860	15820	15820	15820	15820	0
358	20231130	145600	26706860	15820	15820	15820	15820	0
359	20231130	145500	26706860	15820	15820	15820	15820	3
360	20231130	145400	26659400	15820	15820	15820	15820	0
361	20231130	145300	26659400	15820	15830	15830	15820	115
362	20231130	145200	24839820	15830	15830	15830	15830	0
363	20231130	145100	24839820	15830	15830	15830	15830	0
364	20231130	145000	24839820	15830	15830	15830	15830	0
365	20231130	144900	24839820	15830	15830	15830	15830	0
366	20231130	144800	24839820	15830	15830	15830	15830	1
367	20231130	144700	24823990	15830	15830	15830	15830	0
368	20231130	144600	24823990	15830	15830	15830	15830	0
369	20231130	144500	24823990	15830	15830	15830	15830	0
370	20231130	144400	24823990	15830	15830	15830	15830	2
371	20231130	144300	24792330	15860	15840	15860	15830	14
372	20231130	144200	24570390	15840	15840	15840	15840	0
373	20231130	144100	24570390	15840	15840	15840	15840	0
374	20231130	144000	24570390	15840	15840	15840	15840	0
375	20231130	143900	24570390	15840	15840	15840	15840	0
376	20231130	143800	24570390	15840	15840	15840	15840	0
377	20231130	143700	24570390	15840	15840	15840	15840	0
378	20231130	143600	24570390	15840	15840	15840	15840	0
379	20231130	143500	24570390	15840	15840	15840	15840	2
380	20231130	143400	24538710	15830	15850	15850	15830	140
381	20231130	143300	22319950	15830	15830	15830	15830	0
382	20231130	143200	22319950	15830	15830	15830	15830	0
383	20231130	143100	22319950	15830	15830	15830	15830	0
384	20231130	143000	22319950	15830	15830	15830	15830	0
385	20231130	142900	22319950	15830	15830	15830	15830	0
386	20231130	142800	22319950	15830	15830	15830	15830	0
387	20231130	142700	22319950	15830	15830	15830	15830	0
388	20231130	142600	22319950	15830	15830	15830	15830	0
389	20231130	142500	22319950	15830	15830	15830	15830	0
390	20231130	142400	22319950	15830	15830	15830	15830	0
391	20231130	142300	22319950	15830	15830	15830	15830	0
392	20231130	142200	22319950	15830	15830	15830	15830	0
393	20231130	142100	22319950	15830	15830	15830	15830	0
394	20231130	142000	22319950	15830	15830	15830	15830	0
395	20231130	141900	22319950	15830	15830	15830	15830	1
396	20231130	141800	22304120	15830	15830	15830	15830	0
397	20231130	141700	22304120	15830	15830	15830	15830	0
398	20231130	141600	22304120	15830	15830	15830	15830	0
399	20231130	141500	22304120	15830	15830	15830	15830	0
400	20231130	141400	22304120	15830	15830	15830	15830	0
401	20231130	141300	22304120	15830	15830	15830	15830	0
402	20231130	141200	22304120	15830	15830	15830	15830	0
403	20231130	141100	22304120	15830	15830	15830	15830	0
404	20231130	141000	22304120	15830	15830	15830	15830	0
405	20231130	140900	22304120	15830	15830	15830	15830	0
406	20231130	140800	22304120	15830	15830	15830	15830	0
407	20231130	140700	22304120	15830	15830	15830	15830	0
408	20231130	140600	22304120	15830	15830	15830	15830	0
409	20231130	140500	22304120	15830	15830	15830	15830	0
410	20231130	140400	22304120	15830	15830	15830	15830	0
411	20231130	140300	22304120	15830	15830	15830	15830	0
412	20231130	140200	22304120	15830	15830	15830	15830	0
413	20231130	140100	22304120	15830	15830	15830	15830	0
414	20231130	140000	22304120	15830	15830	15830	15830	0
415	20231130	135900	22304120	15830	15830	15830	15830	0
416	20231130	135800	22304120	15830	15830	15830	15830	0
417	20231130	135700	22304120	15830	15830	15830	15830	8
418	20231130	135600	22177480	15820	15820	15820	15820	0
419	20231130	135500	22177480	15820	15820	15820	15820	0
420	20231130	135400	22177480	15820	15820	15820	15820	0
421	20231130	135300	22177480	15820	15820	15820	15820	0
422	20231130	135200	22177480	15820	15820	15820	15820	0
423	20231130	135100	22177480	15820	15820	15820	15820	0
424	20231130	135000	22177480	15820	15820	15820	15820	1
425	20231130	134900	22161660	15830	15830	15830	15830	0
426	20231130	134800	22161660	15830	15830	15830	15830	0
427	20231130	134700	22161660	15830	15830	15830	15830	0
428	20231130	134600	22161660	15830	15830	15830	15830	0
429	20231130	134500	22161660	15830	15830	15830	15830	5
430	20231130	134400	22082510	15820	15820	15820	15820	0
431	20231130	134300	22082510	15820	15820	15820	15820	0
432	20231130	134200	22082510	15820	15820	15820	15820	0
433	20231130	134100	22082510	15820	15820	15820	15820	0
434	20231130	134000	22082510	15820	15820	15820	15820	0
435	20231130	133900	22082510	15820	15820	15820	15820	0
436	20231130	133800	22082510	15820	15820	15820	15820	0
437	20231130	133700	22082510	15820	15820	15820	15820	0
438	20231130	133600	22082510	15820	15820	15820	15820	0
439	20231130	133500	22082510	15820	15820	15820	15820	0
440	20231130	133400	22082510	15820	15820	15820	15820	0
441	20231130	133300	22082510	15820	15820	15820	15820	0
442	20231130	133200	22082510	15820	15820	15820	15820	0
443	20231130	133100	22082510	15820	15820	15820	15820	0
444	20231130	133000	22082510	15820	15820	15820	15820	0
445	20231130	132900	22082510	15820	15820	15820	15820	0
446	20231130	132800	22082510	15820	15820	15820	15820	0
447	20231130	132700	22082510	15820	15820	15820	15820	0
448	20231130	132600	22082510	15820	15820	15820	15820	0
449	20231130	132500	22082510	15820	15820	15820	15820	0
450	20231130	132400	22082510	15820	15820	15820	15820	0
451	20231130	132300	22082510	15820	15820	15820	15820	0
452	20231130	132200	22082510	15820	15820	15820	15820	0
453	20231130	132100	22082510	15820	15820	15820	15820	0
454	20231130	132000	22082510	15820	15820	15820	15820	1
455	20231130	131900	22066690	15820	15820	15820	15820	0
456	20231130	131800	22066690	15820	15820	15820	15820	10
457	20231130	131700	21908490	15820	15820	15820	15820	0
458	20231130	131600	21908490	15820	15820	15820	15820	0
459	20231130	131500	21908490	15820	15820	15820	15820	0
460	20231130	131400	21908490	15820	15820	15820	15820	0
461	20231130	131300	21908490	15820	15820	15820	15820	0
462	20231130	131200	21908490	15820	15820	15820	15820	0
463	20231130	131100	21908490	15820	15820	15820	15820	0
464	20231130	131000	21908490	15820	15820	15820	15820	0
465	20231130	130900	21908490	15820	15820	15820	15820	0
466	20231130	130800	21908490	15820	15820	15820	15820	0
467	20231130	130700	21908490	15820	15820	15820	15820	0
468	20231130	130600	21908490	15820	15820	15820	15820	0
469	20231130	130500	21908490	15820	15820	15820	15820	39
470	20231130	130400	21291510	15820	15820	15820	15820	0
471	20231130	130300	21291510	15820	15820	15820	15820	0
472	20231130	130200	21291510	15820	15820	15820	15820	0
473	20231130	130100	21291510	15820	15820	15820	15820	0
474	20231130	130000	21291510	15820	15820	15820	15820	0
475	20231130	125900	21291510	15820	15820	15820	15820	0
476	20231130	125800	21291510	15820	15820	15820	15820	0
477	20231130	125700	21291510	15820	15820	15820	15820	0
478	20231130	125600	21291510	15820	15820	15820	15820	0
479	20231130	125500	21291510	15820	15820	15820	15820	0
480	20231130	125400	21291510	15820	15820	15820	15820	0
481	20231130	125300	21291510	15820	15820	15820	15820	0
482	20231130	125200	21291510	15820	15820	15820	15820	0
483	20231130	125100	21291510	15820	15820	15820	15820	0
484	20231130	125000	21291510	15820	15820	15820	15820	101
485	20231130	124900	19693690	15820	15820	15820	15820	0
486	20231130	124800	19693690	15820	15820	15820	15820	0
487	20231130	124700	19693690	15820	15820	15820	15820	0
488	20231130	124600	19693690	15820	15820	15820	15820	0
489	20231130	124500	19693690	15820	15820	15820	15820	0
490	20231130	124400	19693690	15820	15820	15820	15820	0
491	20231130	124300	19693690	15820	15820	15820	15820	0
492	20231130	124200	19693690	15820	15820	15820	15820	0
493	20231130	124100	19693690	15820	15820	15820	15820	0
494	20231130	124000	19693690	15820	15820	15820	15820	20
495	20231130	123900	19377290	15810	15810	15810	15810	0
496	20231130	123800	19377290	15810	15810	15810	15810	0
497	20231130	123700	19377290	15810	15810	15810	15810	0
498	20231130	123600	19377290	15810	15810	15810	15810	0
499	20231130	123500	19377290	15810	15810	15810	15810	0
500	20231130	123400	19377290	15810	15810	15810	15810	0
501	20231130	123300	19377290	15810	15810	15810	15810	0
502	20231130	123200	19377290	15810	15810	15810	15810	0
503	20231130	123100	19377290	15810	15810	15810	15810	0
504	20231130	123000	19377290	15810	15810	15810	15810	1
505	20231130	122900	19361480	15810	15810	15820	15810	62
506	20231130	122800	18380730	15810	15820	15820	15810	46
507	20231130	122700	17653070	15810	15810	15810	15810	0
508	20231130	122600	17653070	15810	15810	15810	15810	0
509	20231130	122500	17653070	15810	15810	15810	15810	0
510	20231130	122400	17653070	15810	15810	15810	15810	2
511	20231130	122300	17621450	15810	15810	15810	15810	10
512	20231130	122200	17463350	15810	15810	15810	15810	4
513	20231130	122100	17400110	15820	15820	15820	15820	24
514	20231130	122000	17020430	15810	15810	15810	15810	1
515	20231130	121900	17004620	15810	15810	15810	15810	0
516	20231130	121800	17004620	15810	15810	15810	15810	0
517	20231130	121700	17004620	15810	15810	15810	15810	0
518	20231130	121600	17004620	15810	15810	15810	15810	0
519	20231130	121500	17004620	15810	15810	15810	15810	0
520	20231130	121400	17004620	15810	15810	15810	15810	0
521	20231130	121300	17004620	15810	15810	15810	15810	0
522	20231130	121200	17004620	15810	15810	15810	15810	0
523	20231130	121100	17004620	15810	15810	15810	15810	0
524	20231130	121000	17004620	15810	15810	15810	15810	0
525	20231130	120900	17004620	15810	15810	15810	15810	0
526	20231130	120800	17004620	15810	15810	15810	15810	0
527	20231130	120700	17004620	15810	15810	15810	15810	0
528	20231130	120600	17004620	15810	15810	15810	15810	0
529	20231130	120500	17004620	15810	15810	15810	15810	1
530	20231130	120400	16988810	15810	15810	15810	15810	0
531	20231130	120300	16988810	15810	15810	15810	15810	0
532	20231130	120200	16988810	15810	15820	15820	15810	20
533	20231130	120100	16672450	15810	15810	15810	15810	0
534	20231130	120000	16672450	15810	15820	15820	15810	85
535	20231130	115900	15327870	15820	15820	15820	15820	0
536	20231130	115800	15327870	15820	15820	15820	15820	1
537	20231130	115700	15312050	15820	15820	15820	15820	1
538	20231130	115600	15296230	15820	15820	15820	15820	0
539	20231130	115500	15296230	15820	15820	15820	15820	2
540	20231130	115400	15264590	15830	15820	15830	15820	2
541	20231130	115300	15232940	15820	15820	15820	15820	1
542	20231130	115200	15217120	15820	15820	15820	15820	1
543	20231130	115100	15201300	15820	15820	15820	15820	1
544	20231130	115000	15185480	15820	15820	15820	15820	1
545	20231130	114900	15169660	15820	15820	15820	15820	1
546	20231130	114800	15153840	15820	15820	15820	15820	1
547	20231130	114700	15138020	15820	15820	15820	15820	2
548	20231130	114600	15106380	15820	15820	15820	15820	0
549	20231130	114500	15106380	15820	15820	15820	15820	1
550	20231130	114400	15090560	15820	15820	15820	15820	1
551	20231130	114300	15074740	15820	15820	15820	15820	1
552	20231130	114200	15058920	15820	15820	15820	15820	1
553	20231130	114100	15043100	15820	15820	15820	15820	2
554	20231130	114000	15011460	15820	15820	15820	15820	1
555	20231130	113900	14995640	15820	15820	15820	15820	1
556	20231130	113800	14979820	15820	15820	15820	15820	1
557	20231130	113700	14964000	15820	15820	15820	15820	0
558	20231130	113600	14964000	15820	15820	15820	15820	1
559	20231130	113500	14948180	15820	15820	15820	15820	1
560	20231130	113400	14932360	15820	15820	15820	15820	1
561	20231130	113300	14916540	15820	15820	15820	15820	1
562	20231130	113200	14900720	15820	15820	15820	15820	1
563	20231130	113100	14884900	15820	15820	15820	15820	1
564	20231130	113000	14869080	15840	15840	15840	15840	17
565	20231130	112900	14599800	15820	15820	15820	15820	1
566	20231130	112800	14583980	15830	15820	15830	15820	2
567	20231130	112700	14552330	15820	15820	15820	15820	1
568	20231130	112600	14536510	15820	15820	15820	15820	0
569	20231130	112500	14536510	15820	15820	15820	15820	0
570	20231130	112400	14536510	15820	15820	15820	15820	0
571	20231130	112300	14536510	15820	15820	15820	15820	0
572	20231130	112200	14536510	15820	15820	15820	15820	0
573	20231130	112100	14536510	15820	15820	15820	15820	0
574	20231130	112000	14536510	15820	15820	15820	15820	0
575	20231130	111900	14536510	15820	15820	15820	15820	0
576	20231130	111800	14536510	15820	15820	15820	15820	23
577	20231130	111700	14172650	15820	15820	15820	15820	0
578	20231130	111600	14172650	15820	15820	15820	15820	1
579	20231130	111500	14156830	15810	15810	15810	15810	1
580	20231130	111400	14141020	15810	15810	15810	15810	73
581	20231130	111300	12986890	15810	15810	15810	15810	0
582	20231130	111200	12986890	15810	15810	15810	15810	0
583	20231130	111100	12986890	15810	15810	15810	15810	0
584	20231130	111000	12986890	15810	15810	15810	15810	0
585	20231130	110900	12986890	15810	15810	15810	15810	1
586	20231130	110800	12971080	15810	15810	15810	15810	0
587	20231130	110700	12971080	15810	15810	15810	15810	58
588	20231130	110600	12054100	15810	15810	15810	15810	0
589	20231130	110500	12054100	15810	15830	15830	15810	4
590	20231130	110400	11990800	15810	15820	15820	15810	15
591	20231130	110300	11753640	15810	15810	15810	15810	105
592	20231130	110200	10093590	15810	15810	15810	15810	0
593	20231130	110100	10093590	15810	15810	15810	15810	0
594	20231130	110000	10093590	15810	15810	15810	15810	0
595	20231130	105900	10093590	15810	15810	15810	15810	0
596	20231130	105800	10093590	15810	15810	15810	15810	0
597	20231130	105700	10093590	15810	15810	15810	15810	0
598	20231130	105600	10093590	15810	15810	15810	15810	0
599	20231130	105500	10093590	15810	15810	15810	15810	0
600	20231130	105400	10093590	15810	15810	15810	15810	0
601	20231130	105300	10093590	15810	15810	15810	15810	0
602	20231130	105200	10093590	15810	15810	15810	15810	0
603	20231130	105100	10093590	15810	15810	15810	15810	0
604	20231130	105000	10093590	15810	15810	15810	15810	0
605	20231130	104900	10093590	15810	15810	15810	15810	0
606	20231130	104800	10093590	15810	15810	15810	15810	0
607	20231130	104700	10093590	15810	15810	15810	15810	0
608	20231130	104600	10093590	15810	15810	15810	15810	0
609	20231130	104500	10093590	15810	15810	15810	15810	0
610	20231130	104400	10093590	15810	15810	15810	15810	1
611	20231130	104300	10077780	15810	15810	15810	15810	0
612	20231130	104200	10077780	15810	15810	15810	15810	1
613	20231130	104100	10061970	15810	15810	15810	15810	0
614	20231130	104000	10061970	15810	15820	15820	15810	11
615	20231130	103900	9888050	15810	15810	15810	15810	0
616	20231130	103800	9888050	15810	15810	15810	15810	0
617	20231130	103700	9888050	15810	15810	15810	15810	1
618	20231130	103600	9872240	15810	15810	15810	15810	0
619	20231130	103500	9872240	15810	15810	15810	15810	2
620	20231130	103400	9840620	15810	15810	15810	15810	0
621	20231130	103300	9840620	15810	15820	15820	15810	115
622	20231130	103200	8022460	15810	15810	15810	15810	0
623	20231130	103100	8022460	15810	15810	15810	15810	0
624	20231130	103000	8022460	15810	15810	15810	15810	0
625	20231130	102900	8022460	15810	15810	15810	15810	0
626	20231130	102800	8022460	15810	15810	15810	15810	0
627	20231130	102700	8022460	15810	15810	15810	15810	0
628	20231130	102600	8022460	15810	15810	15810	15810	0
629	20231130	102500	8022460	15810	15810	15810	15810	0
630	20231130	102400	8022460	15810	15810	15810	15810	0
631	20231130	102300	8022460	15810	15810	15810	15810	0
632	20231130	102200	8022460	15810	15810	15810	15810	0
633	20231130	102100	8022460	15810	15810	15810	15810	0
634	20231130	102000	8022460	15810	15810	15810	15810	0
635	20231130	101900	8022460	15810	15810	15810	15810	0
636	20231130	101800	8022460	15810	15810	15810	15810	0
637	20231130	101700	8022460	15810	15810	15810	15810	0
638	20231130	101600	8022460	15810	15810	15810	15810	0
639	20231130	101500	8022460	15810	15810	15810	15810	0
640	20231130	101400	8022460	15810	15810	15810	15810	0
641	20231130	101300	8022460	15810	15810	15810	15810	1
642	20231130	101200	8006650	15810	15810	15810	15810	3
643	20231130	101100	7959220	15810	15820	15820	15810	20
644	20231130	101000	7643010	15810	15810	15810	15810	0
645	20231130	100900	7643010	15810	15810	15810	15810	4
646	20231130	100800	7579770	15810	15820	15820	15810	15
647	20231130	100700	7342520	15830	15830	15830	15830	0
648	20231130	100600	7342520	15830	15830	15830	15830	16
649	20231130	100500	7089240	15830	15830	15830	15830	0
650	20231130	100400	7089240	15830	15830	15830	15830	0
651	20231130	100300	7089240	15830	15830	15830	15830	0
652	20231130	100200	7089240	15830	15830	15830	15830	0
653	20231130	100100	7089240	15830	15830	15830	15830	0
654	20231130	100000	7089240	15830	15830	15830	15830	2
655	20231130	095900	7057580	15830	15830	15830	15830	0
656	20231130	095800	7057580	15830	15830	15830	15830	0
657	20231130	095700	7057580	15830	15830	15830	15830	0
658	20231130	095600	7057580	15830	15830	15830	15830	0
659	20231130	095500	7057580	15830	15830	15830	15830	0
660	20231130	095400	7057580	15830	15830	15830	15830	0
661	20231130	095300	7057580	15830	15830	15830	15830	0
662	20231130	095200	7057580	15830	15830	15830	15830	0
663	20231130	095100	7057580	15830	15830	15830	15830	0
664	20231130	095000	7057580	15830	15830	15830	15830	1
665	20231130	094900	7041750	15830	15830	15830	15830	0
666	20231130	094800	7041750	15830	15830	15830	15830	130
667	20231130	094700	4983850	15830	15830	15830	15830	0
668	20231130	094600	4983850	15830	15830	15830	15830	0
669	20231130	094500	4983850	15830	15830	15830	15830	0
670	20231130	094400	4983850	15830	15830	15830	15830	0
671	20231130	094300	4983850	15830	15830	15830	15830	0
672	20231130	094200	4983850	15830	15830	15830	15830	0
673	20231130	094100	4983850	15830	15830	15830	15830	0
674	20231130	094000	4983850	15830	15830	15830	15830	0
675	20231130	093900	4983850	15830	15790	15830	15790	158
676	20231130	093800	2482750	15790	15790	15790	15790	5
677	20231130	093700	2403800	15790	15790	15790	15790	0
678	20231130	093600	2403800	15790	15790	15790	15790	0
679	20231130	093500	2403800	15790	15790	15790	15790	1
680	20231130	093400	2388010	15830	15830	15830	15830	2
681	20231130	093300	2356350	15790	15790	15790	15790	0
682	20231130	093200	2356350	15790	15790	15790	15790	0
683	20231130	093100	2356350	15790	15790	15790	15790	0
684	20231130	093000	2356350	15790	15790	15790	15790	10
685	20231130	092900	2198450	15830	15830	15830	15830	0
686	20231130	092800	2198450	15830	15830	15830	15830	0
687	20231130	092700	2198450	15830	15830	15830	15830	0
688	20231130	092600	2198450	15830	15830	15830	15830	0
689	20231130	092500	2198450	15830	15830	15830	15830	0
690	20231130	092400	2198450	15830	15830	15830	15830	0
691	20231130	092300	2198450	15830	15820	15830	15820	50
692	20231130	092200	1407050	15790	15790	15790	15790	0
693	20231130	092100	1407050	15790	15790	15790	15790	0
694	20231130	092000	1407050	15790	15790	15790	15790	0
695	20231130	091900	1407050	15790	15790	15790	15790	3
696	20231130	091800	1359680	15790	15790	15790	15790	2
697	20231130	091700	1328100	15790	15790	15790	15790	1
698	20231130	091600	1312310	15790	15790	15790	15790	1
699	20231130	091500	1296520	15790	15790	15790	15790	1
700	20231130	091400	1280730	15820	15820	15820	15820	0
701	20231130	091300	1280730	15820	15820	15820	15820	0
702	20231130	091200	1280730	15820	15820	15820	15820	0
703	20231130	091100	1280730	15820	15820	15820	15820	0
704	20231130	091000	1280730	15820	15820	15820	15820	0
705	20231130	090900	1280730	15820	15820	15820	15820	0
706	20231130	090800	1280730	15820	15820	15820	15820	1
707	20231130	090700	1264910	15760	15760	15760	15760	0
708	20231130	090600	1264910	15760	15760	15760	15760	0
709	20231130	090500	1264910	15760	15760	15760	15760	0
710	20231130	090400	1264910	15760	15760	15760	15760	0
711	20231130	090300	1264910	15760	15790	15790	15760	10
712	20231130	090200	1107180	15790	15790	15790	15790	0
713	20231130	090100	1107180	15790	15790	15790	15790	0
714	20231130	090000	1107180	15790	15850	15850	15790	70