KissMeData/293480/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205600	173914260	13570	13570	13570	13570	366
3	20231130	205500	173914260	13570	13570	13570	13570	0
4	20231130	205400	173914260	13570	13570	13570	13570	0
5	20231130	205300	173914260	13570	13570	13570	13570	0
6	20231130	205200	173914260	13570	13570	13570	13570	0
7	20231130	205100	173914260	13570	13570	13570	13570	0
8	20231130	205000	173914260	13570	13570	13570	13570	0
9	20231130	204900	173914260	13570	13570	13570	13570	0
10	20231130	204800	173914260	13570	13570	13570	13570	0
11	20231130	204700	173914260	13570	13570	13570	13570	0
12	20231130	204600	173914260	13570	13570	13570	13570	0
13	20231130	204500	173914260	13570	13570	13570	13570	0
14	20231130	204400	173914260	13570	13570	13570	13570	0
15	20231130	204300	173914260	13570	13570	13570	13570	0
16	20231130	204200	173914260	13570	13570	13570	13570	0
17	20231130	204100	173914260	13570	13570	13570	13570	0
18	20231130	204000	173914260	13570	13570	13570	13570	0
19	20231130	203900	173914260	13570	13570	13570	13570	0
20	20231130	203800	173914260	13570	13570	13570	13570	0
21	20231130	203700	173914260	13570	13570	13570	13570	0
22	20231130	203600	173914260	13570	13570	13570	13570	0
23	20231130	203500	173914260	13570	13570	13570	13570	0
24	20231130	203400	173914260	13570	13570	13570	13570	0
25	20231130	203300	173914260	13570	13570	13570	13570	0
26	20231130	203200	173914260	13570	13570	13570	13570	0
27	20231130	203100	173914260	13570	13570	13570	13570	0
28	20231130	203000	173914260	13570	13570	13570	13570	0
29	20231130	202900	173914260	13570	13570	13570	13570	0
30	20231130	202800	173914260	13570	13570	13570	13570	0
31	20231130	202700	173914260	13570	13570	13570	13570	0
32	20231130	202600	173914260	13570	13570	13570	13570	366
33	20231130	202500	173914260	13570	13570	13570	13570	0
34	20231130	202400	173914260	13570	13570	13570	13570	0
35	20231130	202300	173914260	13570	13570	13570	13570	0
36	20231130	202200	173914260	13570	13570	13570	13570	0
37	20231130	202100	173914260	13570	13570	13570	13570	0
38	20231130	202000	173914260	13570	13570	13570	13570	0
39	20231130	201900	173914260	13570	13570	13570	13570	0
40	20231130	201800	173914260	13570	13570	13570	13570	0
41	20231130	201700	173914260	13570	13570	13570	13570	0
42	20231130	201600	173914260	13570	13570	13570	13570	0
43	20231130	201500	173914260	13570	13570	13570	13570	0
44	20231130	201400	173914260	13570	13570	13570	13570	0
45	20231130	201300	173914260	13570	13570	13570	13570	0
46	20231130	201200	173914260	13570	13570	13570	13570	0
47	20231130	201100	173914260	13570	13570	13570	13570	0
48	20231130	201000	173914260	13570	13570	13570	13570	0
49	20231130	200900	173914260	13570	13570	13570	13570	0
50	20231130	200800	173914260	13570	13570	13570	13570	0
51	20231130	200700	173914260	13570	13570	13570	13570	0
52	20231130	200600	173914260	13570	13570	13570	13570	0
53	20231130	200500	173914260	13570	13570	13570	13570	0
54	20231130	200400	173914260	13570	13570	13570	13570	0
55	20231130	200300	173914260	13570	13570	13570	13570	0
56	20231130	200200	173914260	13570	13570	13570	13570	0
57	20231130	200100	173914260	13570	13570	13570	13570	0
58	20231130	200000	173914260	13570	13570	13570	13570	0
59	20231130	195900	173914260	13570	13570	13570	13570	0
60	20231130	195800	173914260	13570	13570	13570	13570	0
61	20231130	195700	173914260	13570	13570	13570	13570	0
62	20231130	195600	173914260	13570	13570	13570	13570	366
63	20231130	195500	173914260	13570	13570	13570	13570	0
64	20231130	195400	173914260	13570	13570	13570	13570	0
65	20231130	195300	173914260	13570	13570	13570	13570	0
66	20231130	195200	173914260	13570	13570	13570	13570	0
67	20231130	195100	173914260	13570	13570	13570	13570	0
68	20231130	195000	173914260	13570	13570	13570	13570	0
69	20231130	194900	173914260	13570	13570	13570	13570	0
70	20231130	194800	173914260	13570	13570	13570	13570	0
71	20231130	194700	173914260	13570	13570	13570	13570	0
72	20231130	194600	173914260	13570	13570	13570	13570	0
73	20231130	194500	173914260	13570	13570	13570	13570	0
74	20231130	194400	173914260	13570	13570	13570	13570	0
75	20231130	194300	173914260	13570	13570	13570	13570	0
76	20231130	194200	173914260	13570	13570	13570	13570	0
77	20231130	194100	173914260	13570	13570	13570	13570	0
78	20231130	194000	173914260	13570	13570	13570	13570	0
79	20231130	193900	173914260	13570	13570	13570	13570	0
80	20231130	193800	173914260	13570	13570	13570	13570	0
81	20231130	193700	173914260	13570	13570	13570	13570	0
82	20231130	193600	173914260	13570	13570	13570	13570	0
83	20231130	193500	173914260	13570	13570	13570	13570	0
84	20231130	193400	173914260	13570	13570	13570	13570	0
85	20231130	193300	173914260	13570	13570	13570	13570	0
86	20231130	193200	173914260	13570	13570	13570	13570	0
87	20231130	193100	173914260	13570	13570	13570	13570	0
88	20231130	193000	173914260	13570	13570	13570	13570	0
89	20231130	192900	173914260	13570	13570	13570	13570	0
90	20231130	192800	173914260	13570	13570	13570	13570	0
91	20231130	192700	173914260	13570	13570	13570	13570	0
92	20231130	192600	173914260	13570	13570	13570	13570	366
93	20231130	192500	173914260	13570	13570	13570	13570	0
94	20231130	192400	173914260	13570	13570	13570	13570	0
95	20231130	192300	173914260	13570	13570	13570	13570	0
96	20231130	192200	173914260	13570	13570	13570	13570	0
97	20231130	192100	173914260	13570	13570	13570	13570	0
98	20231130	192000	173914260	13570	13570	13570	13570	0
99	20231130	191900	173914260	13570	13570	13570	13570	0
100	20231130	191800	173914260	13570	13570	13570	13570	0
101	20231130	191700	173914260	13570	13570	13570	13570	0
102	20231130	191600	173914260	13570	13570	13570	13570	0
103	20231130	191500	173914260	13570	13570	13570	13570	0
104	20231130	191400	173914260	13570	13570	13570	13570	0
105	20231130	191300	173914260	13570	13570	13570	13570	0
106	20231130	191200	173914260	13570	13570	13570	13570	0
107	20231130	191100	173914260	13570	13570	13570	13570	0
108	20231130	191000	173914260	13570	13570	13570	13570	0
109	20231130	190900	173914260	13570	13570	13570	13570	0
110	20231130	190800	173914260	13570	13570	13570	13570	0
111	20231130	190700	173914260	13570	13570	13570	13570	0
112	20231130	190600	173914260	13570	13570	13570	13570	0
113	20231130	190500	173914260	13570	13570	13570	13570	0
114	20231130	190400	173914260	13570	13570	13570	13570	0
115	20231130	190300	173914260	13570	13570	13570	13570	0
116	20231130	190200	173914260	13570	13570	13570	13570	0
117	20231130	190100	173914260	13570	13570	13570	13570	0
118	20231130	190000	173914260	13570	13570	13570	13570	0
119	20231130	185900	173914260	13570	13570	13570	13570	0
120	20231130	185800	173914260	13570	13570	13570	13570	0
121	20231130	185700	173914260	13570	13570	13570	13570	0
122	20231130	185600	173914260	13570	13570	13570	13570	366
123	20231130	185500	173914260	13570	13570	13570	13570	0
124	20231130	185400	173914260	13570	13570	13570	13570	0
125	20231130	185300	173914260	13570	13570	13570	13570	0
126	20231130	185200	173914260	13570	13570	13570	13570	0
127	20231130	185100	173914260	13570	13570	13570	13570	0
128	20231130	185000	173914260	13570	13570	13570	13570	0
129	20231130	184900	173914260	13570	13570	13570	13570	0
130	20231130	184800	173914260	13570	13570	13570	13570	0
131	20231130	184700	173914260	13570	13570	13570	13570	0
132	20231130	184600	173914260	13570	13570	13570	13570	0
133	20231130	184500	173914260	13570	13570	13570	13570	0
134	20231130	184400	173914260	13570	13570	13570	13570	0
135	20231130	184300	173914260	13570	13570	13570	13570	0
136	20231130	184200	173914260	13570	13570	13570	13570	0
137	20231130	184100	173914260	13570	13570	13570	13570	0
138	20231130	184000	173914260	13570	13570	13570	13570	0
139	20231130	183900	173914260	13570	13570	13570	13570	0
140	20231130	183800	173914260	13570	13570	13570	13570	0
141	20231130	183700	173914260	13570	13570	13570	13570	0
142	20231130	183600	173914260	13570	13570	13570	13570	0
143	20231130	183500	173914260	13570	13570	13570	13570	0
144	20231130	183400	173914260	13570	13570	13570	13570	0
145	20231130	183300	173914260	13570	13570	13570	13570	0
146	20231130	183200	173914260	13570	13570	13570	13570	0
147	20231130	183100	173914260	13570	13570	13570	13570	0
148	20231130	183000	173914260	13570	13570	13570	13570	0
149	20231130	182900	173914260	13570	13570	13570	13570	0
150	20231130	182800	173914260	13570	13570	13570	13570	0
151	20231130	182700	173914260	13570	13570	13570	13570	0
152	20231130	182600	173914260	13570	13570	13570	13570	366
153	20231130	182500	173914260	13570	13570	13570	13570	0
154	20231130	182400	173914260	13570	13570	13570	13570	0
155	20231130	182300	173914260	13570	13570	13570	13570	0
156	20231130	182200	173914260	13570	13570	13570	13570	0
157	20231130	182100	173914260	13570	13570	13570	13570	0
158	20231130	182000	173914260	13570	13570	13570	13570	0
159	20231130	181900	173914260	13570	13570	13570	13570	0
160	20231130	181800	173914260	13570	13570	13570	13570	0
161	20231130	181700	173914260	13570	13570	13570	13570	0
162	20231130	181600	173914260	13570	13570	13570	13570	0
163	20231130	181500	173914260	13570	13570	13570	13570	0
164	20231130	181400	173914260	13570	13570	13570	13570	0
165	20231130	181300	173914260	13570	13570	13570	13570	0
166	20231130	181200	173914260	13570	13570	13570	13570	0
167	20231130	181100	173914260	13570	13570	13570	13570	0
168	20231130	181000	173914260	13570	13570	13570	13570	0
169	20231130	180900	173914260	13570	13570	13570	13570	0
170	20231130	180800	173914260	13570	13570	13570	13570	0
171	20231130	180700	173914260	13570	13570	13570	13570	0
172	20231130	180600	173914260	13570	13570	13570	13570	0
173	20231130	180500	173914260	13570	13570	13570	13570	0
174	20231130	180400	173914260	13570	13570	13570	13570	0
175	20231130	180300	173914260	13570	13570	13570	13570	0
176	20231130	180200	173914260	13570	13570	13570	13570	0
177	20231130	180100	173914260	13570	13570	13570	13570	0
178	20231130	180000	173914260	13570	13570	13570	13570	0
179	20231130	175900	173914260	13570	13570	13570	13570	0
180	20231130	175800	173914260	13570	13570	13570	13570	0
181	20231130	175700	173914260	13570	13570	13570	13570	0
182	20231130	175600	173914260	13570	13570	13570	13570	366
183	20231130	175500	173914260	13570	13570	13570	13570	0
184	20231130	175400	173914260	13570	13570	13570	13570	0
185	20231130	175300	173914260	13570	13570	13570	13570	0
186	20231130	175200	173914260	13570	13570	13570	13570	0
187	20231130	175100	173914260	13570	13570	13570	13570	0
188	20231130	175000	173914260	13570	13570	13570	13570	0
189	20231130	174900	173914260	13570	13570	13570	13570	0
190	20231130	174800	173914260	13570	13570	13570	13570	0
191	20231130	174700	173914260	13570	13570	13570	13570	0
192	20231130	174600	173914260	13570	13570	13570	13570	0
193	20231130	174500	173914260	13570	13570	13570	13570	0
194	20231130	174400	173914260	13570	13570	13570	13570	0
195	20231130	174300	173914260	13570	13570	13570	13570	0
196	20231130	174200	173914260	13570	13570	13570	13570	0
197	20231130	174100	173914260	13570	13570	13570	13570	0
198	20231130	174000	173914260	13570	13570	13570	13570	0
199	20231130	173900	173914260	13570	13570	13570	13570	0
200	20231130	173800	173914260	13570	13570	13570	13570	0
201	20231130	173700	173914260	13570	13570	13570	13570	0
202	20231130	173600	173914260	13570	13570	13570	13570	0
203	20231130	173500	173914260	13570	13570	13570	13570	0
204	20231130	173400	173914260	13570	13570	13570	13570	0
205	20231130	173300	173914260	13570	13570	13570	13570	0
206	20231130	173200	173914260	13570	13570	13570	13570	0
207	20231130	173100	173914260	13570	13570	13570	13570	0
208	20231130	173000	173914260	13570	13570	13570	13570	0
209	20231130	172900	173914260	13570	13570	13570	13570	0
210	20231130	172800	173914260	13570	13570	13570	13570	0
211	20231130	172700	173914260	13570	13570	13570	13570	0
212	20231130	172600	173914260	13570	13570	13570	13570	366
213	20231130	172500	173914260	13570	13570	13570	13570	0
214	20231130	172400	173914260	13570	13570	13570	13570	0
215	20231130	172300	173914260	13570	13570	13570	13570	0
216	20231130	172200	173914260	13570	13570	13570	13570	0
217	20231130	172100	173914260	13570	13570	13570	13570	0
218	20231130	172000	173914260	13570	13570	13570	13570	0
219	20231130	171900	173914260	13570	13570	13570	13570	0
220	20231130	171800	173914260	13570	13570	13570	13570	0
221	20231130	171700	173914260	13570	13570	13570	13570	0
222	20231130	171600	173914260	13570	13570	13570	13570	0
223	20231130	171500	173914260	13570	13570	13570	13570	0
224	20231130	171400	173914260	13570	13570	13570	13570	0
225	20231130	171300	173914260	13570	13570	13570	13570	0
226	20231130	171200	173914260	13570	13570	13570	13570	0
227	20231130	171100	173914260	13570	13570	13570	13570	0
228	20231130	171000	173914260	13570	13570	13570	13570	0
229	20231130	170900	173914260	13570	13570	13570	13570	0
230	20231130	170800	173914260	13570	13570	13570	13570	0
231	20231130	170700	173914260	13570	13570	13570	13570	0
232	20231130	170600	173914260	13570	13570	13570	13570	0
233	20231130	170500	173914260	13570	13570	13570	13570	0
234	20231130	170400	173914260	13570	13570	13570	13570	0
235	20231130	170300	173914260	13570	13570	13570	13570	0
236	20231130	170200	173914260	13570	13570	13570	13570	0
237	20231130	170100	173914260	13570	13570	13570	13570	0
238	20231130	170000	173914260	13570	13570	13570	13570	0
239	20231130	165900	173914260	13570	13570	13570	13570	0
240	20231130	165800	173914260	13570	13570	13570	13570	0
241	20231130	165700	173914260	13570	13570	13570	13570	0
242	20231130	165600	173914260	13570	13570	13570	13570	366
243	20231130	165500	173914260	13570	13570	13570	13570	0
244	20231130	165400	173914260	13570	13570	13570	13570	0
245	20231130	165300	173914260	13570	13570	13570	13570	0
246	20231130	165200	173914260	13570	13570	13570	13570	0
247	20231130	165100	173914260	13570	13570	13570	13570	0
248	20231130	165000	173914260	13570	13570	13570	13570	0
249	20231130	164900	173914260	13570	13570	13570	13570	0
250	20231130	164800	173914260	13570	13570	13570	13570	0
251	20231130	164700	173914260	13570	13570	13570	13570	0
252	20231130	164600	173914260	13570	13570	13570	13570	0
253	20231130	164500	173914260	13570	13570	13570	13570	0
254	20231130	164400	173914260	13570	13570	13570	13570	0
255	20231130	164300	173914260	13570	13570	13570	13570	0
256	20231130	164200	173914260	13570	13570	13570	13570	0
257	20231130	164100	173914260	13570	13570	13570	13570	0
258	20231130	164000	173914260	13570	13570	13570	13570	0
259	20231130	163900	173914260	13570	13570	13570	13570	0
260	20231130	163800	173914260	13570	13570	13570	13570	0
261	20231130	163700	173914260	13570	13570	13570	13570	0
262	20231130	163600	173914260	13570	13570	13570	13570	0
263	20231130	163500	173914260	13570	13570	13570	13570	0
264	20231130	163400	173914260	13570	13570	13570	13570	0
265	20231130	163300	173914260	13570	13570	13570	13570	0
266	20231130	163200	173914260	13570	13570	13570	13570	0
267	20231130	163100	173914260	13570	13570	13570	13570	0
268	20231130	163000	173914260	13570	13570	13570	13570	0
269	20231130	162900	173914260	13570	13570	13570	13570	0
270	20231130	162800	173914260	13570	13570	13570	13570	0
271	20231130	162700	173914260	13570	13570	13570	13570	0
272	20231130	162600	173914260	13570	13570	13570	13570	366
273	20231130	162500	173914260	13570	13570	13570	13570	0
274	20231130	162400	173914260	13570	13570	13570	13570	0
275	20231130	162300	173914260	13570	13570	13570	13570	0
276	20231130	162200	173914260	13570	13570	13570	13570	0
277	20231130	162100	173914260	13570	13570	13570	13570	0
278	20231130	162000	173914260	13570	13570	13570	13570	0
279	20231130	161900	173914260	13570	13570	13570	13570	0
280	20231130	161800	173914260	13570	13570	13570	13570	0
281	20231130	161700	173914260	13570	13570	13570	13570	0
282	20231130	161600	173914260	13570	13570	13570	13570	0
283	20231130	161500	173914260	13570	13570	13570	13570	0
284	20231130	161400	173914260	13570	13570	13570	13570	0
285	20231130	161300	173914260	13570	13570	13570	13570	0
286	20231130	161200	173914260	13570	13570	13570	13570	0
287	20231130	161100	173914260	13570	13570	13570	13570	0
288	20231130	161000	173914260	13570	13570	13570	13570	0
289	20231130	160900	173914260	13570	13570	13570	13570	0
290	20231130	160800	173914260	13570	13570	13570	13570	0
291	20231130	160700	173914260	13570	13570	13570	13570	0
292	20231130	160600	173914260	13570	13570	13570	13570	0
293	20231130	160500	173914260	13570	13570	13570	13570	0
294	20231130	160400	173914260	13570	13570	13570	13570	0
295	20231130	160300	173914260	13570	13570	13570	13570	0
296	20231130	160200	173914260	13570	13570	13570	13570	0
297	20231130	160100	173914260	13570	13570	13570	13570	0
298	20231130	160000	173914260	13570	13570	13570	13570	0
299	20231130	155900	173914260	13570	13570	13570	13570	0
300	20231130	155800	173914260	13570	13570	13570	13570	0
301	20231130	155700	173914260	13570	13570	13570	13570	0
302	20231130	155600	173914260	13570	13570	13570	13570	366
303	20231130	155500	173914260	13570	13570	13570	13570	0
304	20231130	155400	173914260	13570	13570	13570	13570	0
305	20231130	155300	173914260	13570	13570	13570	13570	0
306	20231130	155200	173914260	13570	13570	13570	13570	0
307	20231130	155100	173914260	13570	13570	13570	13570	0
308	20231130	155000	173914260	13570	13570	13570	13570	0
309	20231130	154900	173914260	13570	13570	13570	13570	0
310	20231130	154800	173914260	13570	13570	13570	13570	0
311	20231130	154700	173914260	13570	13570	13570	13570	0
312	20231130	154600	173914260	13570	13570	13570	13570	0
313	20231130	154500	173914260	13570	13570	13570	13570	0
314	20231130	154400	173914260	13570	13570	13570	13570	0
315	20231130	154300	173914260	13570	13570	13570	13570	0
316	20231130	154200	173914260	13570	13570	13570	13570	0
317	20231130	154100	173914260	13570	13570	13570	13570	0
318	20231130	154000	173914260	13570	13570	13570	13570	0
319	20231130	153900	173914260	13570	13570	13570	13570	0
320	20231130	153800	173914260	13570	13570	13570	13570	0
321	20231130	153700	173914260	13570	13570	13570	13570	0
322	20231130	153600	173914260	13570	13570	13570	13570	0
323	20231130	153500	173914260	13570	13570	13570	13570	0
324	20231130	153400	173914260	13570	13570	13570	13570	0
325	20231130	153300	173914260	13570	13570	13570	13570	0
326	20231130	153200	173914260	13570	13570	13570	13570	0
327	20231130	153100	173914260	13570	13570	13570	13570	0
328	20231130	153000	173914260	13570	13570	13570	13570	366
329	20231130	152900	168947640	13570	13570	13570	13570	0
330	20231130	152800	168947640	13570	13570	13570	13570	0
331	20231130	152700	168947640	13570	13570	13570	13570	0
332	20231130	152600	168947640	13570	13570	13570	13570	0
333	20231130	152500	168947640	13570	13570	13570	13570	0
334	20231130	152400	168947640	13570	13570	13570	13570	0
335	20231130	152300	168947640	13570	13570	13570	13570	0
336	20231130	152200	168947640	13570	13570	13570	13570	0
337	20231130	152100	168947640	13570	13570	13570	13570	0
338	20231130	152000	168947640	13570	13570	13570	13570	0
339	20231130	151900	168947640	13570	13570	13570	13570	0
340	20231130	151800	168947640	13570	13580	13580	13570	101
341	20231130	151700	167576070	13570	13570	13570	13570	0
342	20231130	151600	167576070	13570	13570	13570	13570	0
343	20231130	151500	167576070	13570	13570	13570	13570	0
344	20231130	151400	167576070	13570	13570	13570	13570	2
345	20231130	151300	167548930	13600	13600	13600	13600	1
346	20231130	151200	167535330	13560	13560	13560	13560	1000
347	20231130	151100	153975330	13560	13600	13600	13550	710
348	20231130	151000	144347450	13560	13560	13560	13560	0
349	20231130	150900	144347450	13560	13560	13560	13560	0
350	20231130	150800	144347450	13560	13580	13580	13560	545
351	20231130	150700	136952140	13570	13570	13570	13570	0
352	20231130	150600	136952140	13570	13570	13570	13570	2
353	20231130	150500	136925000	13630	13630	13630	13630	1
354	20231130	150400	136911370	13580	13580	13580	13580	0
355	20231130	150300	136911370	13580	13580	13580	13580	0
356	20231130	150200	136911370	13580	13580	13580	13580	0
357	20231130	150100	136911370	13580	13580	13580	13580	3
358	20231130	150000	136870630	13570	13580	13580	13570	12
359	20231130	145900	136707700	13620	13620	13620	13620	6
360	20231130	145800	136625980	13600	13600	13600	13600	12
361	20231130	145700	136462780	13620	13620	13620	13620	0
362	20231130	145600	136462780	13620	13620	13620	13620	4
363	20231130	145500	136408300	13620	13620	13620	13620	0
364	20231130	145400	136408300	13620	13620	13620	13620	9
365	20231130	145300	136285720	13600	13600	13600	13600	0
366	20231130	145200	136285720	13600	13600	13600	13600	0
367	20231130	145100	136285720	13600	13600	13600	13600	0
368	20231130	145000	136285720	13600	13600	13600	13600	0
369	20231130	144900	136285720	13600	13600	13600	13600	1
370	20231130	144800	136272120	13620	13620	13620	13620	0
371	20231130	144700	136272120	13620	13620	13620	13620	0
372	20231130	144600	136272120	13620	13620	13620	13600	4
373	20231130	144500	136217680	13600	13600	13600	13600	0
374	20231130	144400	136217680	13600	13600	13600	13600	0
375	20231130	144300	136217680	13600	13600	13600	13600	3
376	20231130	144200	136176880	13600	13600	13600	13600	0
377	20231130	144100	136176880	13600	13600	13600	13600	0
378	20231130	144000	136176880	13600	13590	13600	13590	2
379	20231130	143900	136149690	13580	13580	13580	13580	0
380	20231130	143800	136149690	13580	13580	13580	13580	0
381	20231130	143700	136149690	13580	13580	13580	13580	0
382	20231130	143600	136149690	13580	13580	13580	13580	0
383	20231130	143500	136149690	13580	13580	13580	13580	0
384	20231130	143400	136149690	13580	13580	13580	13580	0
385	20231130	143300	136149690	13580	13580	13580	13580	0
386	20231130	143200	136149690	13580	13580	13580	13580	7
387	20231130	143100	136054630	13560	13560	13560	13560	0
388	20231130	143000	136054630	13560	13550	13560	13550	39
389	20231130	142900	135525940	13560	13560	13560	13560	4
390	20231130	142800	135471700	13550	13550	13550	13550	0
391	20231130	142700	135471700	13550	13550	13550	13550	20
392	20231130	142600	135200700	13550	13550	13550	13550	14
393	20231130	142500	135011000	13550	13560	13560	13550	16
394	20231130	142400	134794190	13560	13560	13560	13550	198
395	20231130	142300	132110120	13560	13560	13560	13560	14
396	20231130	142200	131920280	13560	13560	13560	13560	15
397	20231130	142100	131716880	13560	13560	13560	13560	6
398	20231130	142000	131635520	13560	13560	13560	13560	14
399	20231130	141900	131445680	13560	13560	13560	13560	73
400	20231130	141800	130455800	13560	13560	13560	13560	15
401	20231130	141700	130252400	13570	13560	13570	13560	20
402	20231130	141600	129981140	13560	13560	13560	13560	14
403	20231130	141500	129791300	13570	13570	13570	13570	20
404	20231130	141400	129519900	13570	13570	13570	13570	15
405	20231130	141300	129316350	13570	13570	13570	13570	15
406	20231130	141200	129112800	13570	13580	13580	13570	24
407	20231130	141100	128787110	13570	13570	13570	13570	16
408	20231130	141000	128569990	13580	13570	13580	13570	22
409	20231130	140900	128271410	13580	13580	13580	13580	11
410	20231130	140800	128122030	13580	13580	13580	13580	28
411	20231130	140700	127741790	13580	13580	13580	13580	29
412	20231130	140600	127347970	13580	13580	13580	13580	15
413	20231130	140500	127144270	13580	13580	13580	13580	0
414	20231130	140400	127144270	13580	13580	13580	13580	0
415	20231130	140300	127144270	13580	13580	13580	13580	0
416	20231130	140200	127144270	13580	13580	13580	13580	29
417	20231130	140100	126750450	13580	13570	13580	13570	47
418	20231130	140000	126112230	13570	13580	13580	13570	15
419	20231130	135900	125908670	13580	13580	13580	13580	14
420	20231130	135800	125718550	13630	13630	13630	13630	0
421	20231130	135700	125718550	13630	13630	13630	13630	0
422	20231130	135600	125718550	13630	13590	13630	13590	10
423	20231130	135500	125582430	13580	13580	13580	13580	14
424	20231130	135400	125392310	13580	13580	13580	13580	41
425	20231130	135300	124835530	13580	13580	13580	13580	367
426	20231130	135200	119851670	13590	13590	13590	13590	2
427	20231130	135100	119824490	13590	13590	13590	13590	18
428	20231130	135000	119579870	13590	13590	13590	13590	0
429	20231130	134900	119579870	13590	13590	13590	13590	29
430	20231130	134800	119185760	13590	13590	13590	13590	29
431	20231130	134700	118791650	13590	13590	13590	13590	27
432	20231130	134600	118424720	13620	13620	13620	13620	0
433	20231130	134500	118424720	13620	13620	13620	13620	1
434	20231130	134400	118411100	13600	13600	13600	13600	22
435	20231130	134300	118111900	13590	13590	13590	13590	28
436	20231130	134200	117731380	13590	13590	13590	13590	15
437	20231130	134100	117527530	13590	13590	13590	13590	17
438	20231130	134000	117296500	13610	13610	13610	13610	0
439	20231130	133900	117296500	13610	13610	13610	13610	14
440	20231130	133800	117105960	13600	13600	13600	13600	14
441	20231130	133700	116915560	13590	13610	13610	13590	8
442	20231130	133600	116806820	13600	13610	13610	13600	94
443	20231130	133500	115528350	13600	13600	13600	13600	15
444	20231130	133400	115324350	13600	13600	13600	13600	0
445	20231130	133300	115324350	13600	13590	13600	13590	27
446	20231130	133200	114957300	13580	13580	13580	13570	54
447	20231130	133100	114224120	13580	13580	13580	13580	29
448	20231130	133000	113830300	13620	13620	13620	13620	0
449	20231130	132900	113830300	13620	13620	13620	13620	0
450	20231130	132800	113830300	13620	13590	13620	13590	32
451	20231130	132700	113395270	13590	13590	13590	13590	10
452	20231130	132600	113259370	13590	13600	13600	13590	31
453	20231130	132500	112838060	13600	13590	13600	13590	6
454	20231130	132400	112756500	13590	13590	13590	13590	0
455	20231130	132300	112756500	13590	13590	13590	13590	0
456	20231130	132200	112756500	13590	13590	13590	13590	15
457	20231130	132100	112552650	13630	13630	13630	13630	0
458	20231130	132000	112552650	13630	13630	13630	13630	0
459	20231130	131900	112552650	13630	13630	13630	13630	3
460	20231130	131800	112511760	13630	13630	13630	13630	0
461	20231130	131700	112511760	13630	13630	13630	13630	0
462	20231130	131600	112511760	13630	13630	13630	13630	0
463	20231130	131500	112511760	13630	13630	13630	13630	1
464	20231130	131400	112498130	13600	13590	13600	13590	211
465	20231130	131300	109628670	13590	13590	13590	13590	300
466	20231130	131200	105551670	13590	13590	13590	13590	0
467	20231130	131100	105551670	13590	13590	13590	13590	0
468	20231130	131000	105551670	13590	13590	13590	13590	1
469	20231130	130900	105538080	13590	13590	13590	13590	0
470	20231130	130800	105538080	13590	13590	13590	13590	1
471	20231130	130700	105524490	13580	13580	13580	13580	0
472	20231130	130600	105524490	13580	13580	13580	13580	0
473	20231130	130500	105524490	13580	13580	13580	13580	0
474	20231130	130400	105524490	13580	13580	13580	13580	5
475	20231130	130300	105456590	13580	13590	13590	13580	8
476	20231130	130200	105347890	13590	13590	13590	13590	0
477	20231130	130100	105347890	13590	13590	13590	13590	0
478	20231130	130000	105347890	13590	13580	13590	13580	8
479	20231130	125900	105239240	13550	13550	13550	13550	0
480	20231130	125800	105239240	13550	13590	13590	13550	1243
481	20231130	125700	88383070	13600	13600	13600	13600	1
482	20231130	125600	88369470	13590	13590	13590	13590	2
483	20231130	125500	88342290	13600	13600	13600	13600	0
484	20231130	125400	88342290	13600	13600	13600	13600	0
485	20231130	125300	88342290	13600	13600	13600	13600	1
486	20231130	125200	88328690	13600	13600	13600	13600	0
487	20231130	125100	88328690	13600	13600	13600	13600	2
488	20231130	125000	88301490	13590	13590	13590	13590	0
489	20231130	124900	88301490	13590	13590	13590	13590	1
490	20231130	124800	88287900	13580	13580	13580	13580	50
491	20231130	124700	87608900	13590	13590	13590	13590	1
492	20231130	124600	87595310	13590	13590	13590	13590	0
493	20231130	124500	87595310	13590	13590	13590	13590	0
494	20231130	124400	87595310	13590	13590	13590	13590	0
495	20231130	124300	87595310	13590	13590	13590	13590	0
496	20231130	124200	87595310	13590	13590	13590	13590	0
497	20231130	124100	87595310	13590	13590	13590	13590	0
498	20231130	124000	87595310	13590	13590	13590	13590	0
499	20231130	123900	87595310	13590	13590	13590	13590	0
500	20231130	123800	87595310	13590	13590	13590	13590	0
501	20231130	123700	87595310	13590	13590	13590	13590	0
502	20231130	123600	87595310	13590	13590	13590	13590	0
503	20231130	123500	87595310	13590	13590	13590	13590	1
504	20231130	123400	87581720	13580	13580	13580	13580	0
505	20231130	123300	87581720	13580	13580	13580	13580	0
506	20231130	123200	87581720	13580	13580	13580	13580	0
507	20231130	123100	87581720	13580	13580	13590	13580	9
508	20231130	123000	87459490	13590	13590	13590	13590	0
509	20231130	122900	87459490	13590	13590	13590	13590	0
510	20231130	122800	87459490	13590	13590	13590	13590	0
511	20231130	122700	87459490	13590	13590	13590	13590	0
512	20231130	122600	87459490	13590	13590	13590	13590	0
513	20231130	122500	87459490	13590	13590	13590	13590	0
514	20231130	122400	87459490	13590	13590	13590	13590	0
515	20231130	122300	87459490	13590	13590	13590	13590	0
516	20231130	122200	87459490	13590	13590	13590	13590	1
517	20231130	122100	87445900	13580	13580	13580	13580	3
518	20231130	122000	87405160	13580	13580	13580	13580	350
519	20231130	121900	82652160	13580	13580	13580	13580	20
520	20231130	121800	82380560	13580	13580	13580	13580	0
521	20231130	121700	82380560	13580	13580	13580	13580	0
522	20231130	121600	82380560	13580	13580	13580	13580	954
523	20231130	121500	69425240	13590	13590	13590	13590	1
524	20231130	121400	69411650	13580	13580	13580	13580	0
525	20231130	121300	69411650	13580	13580	13580	13580	0
526	20231130	121200	69411650	13580	13590	13590	13580	41
527	20231130	121100	68854480	13590	13590	13590	13590	2
528	20231130	121000	68827300	13580	13580	13580	13580	0
529	20231130	120900	68827300	13580	13580	13580	13580	1
530	20231130	120800	68813720	13580	13580	13580	13580	2
531	20231130	120700	68786560	13580	13580	13580	13580	2
532	20231130	120600	68759400	13590	13580	13590	13580	13
533	20231130	120500	68582760	13580	13580	13580	13580	220
534	20231130	120400	65595160	13590	13580	13590	13580	3
535	20231130	120300	65554410	13580	13580	13580	13580	2
536	20231130	120200	65527250	13580	13620	13620	13580	627
537	20231130	120100	57001850	13650	13650	13650	13650	0
538	20231130	120000	57001850	13650	13650	13650	13650	0
539	20231130	115900	57001850	13650	13650	13650	13650	0
540	20231130	115800	57001850	13650	13650	13650	13650	0
541	20231130	115700	57001850	13650	13650	13650	13650	0
542	20231130	115600	57001850	13650	13650	13650	13650	1
543	20231130	115500	56988200	13640	13640	13640	13640	0
544	20231130	115400	56988200	13640	13640	13640	13640	0
545	20231130	115300	56988200	13640	13640	13640	13640	1
546	20231130	115200	56974560	13650	13650	13650	13650	0
547	20231130	115100	56974560	13650	13650	13650	13650	0
548	20231130	115000	56974560	13650	13650	13650	13650	0
549	20231130	114900	56974560	13650	13650	13650	13650	0
550	20231130	114800	56974560	13650	13650	13650	13650	0
551	20231130	114700	56974560	13650	13650	13650	13650	0
552	20231130	114600	56974560	13650	13650	13650	13650	200
553	20231130	114500	54244560	13650	13650	13650	13650	0
554	20231130	114400	54244560	13650	13650	13650	13650	0
555	20231130	114300	54244560	13650	13650	13650	13650	0
556	20231130	114200	54244560	13650	13650	13650	13650	0
557	20231130	114100	54244560	13650	13650	13650	13650	0
558	20231130	114000	54244560	13650	13650	13650	13650	0
559	20231130	113900	54244560	13650	13650	13650	13650	0
560	20231130	113800	54244560	13650	13650	13650	13650	0
561	20231130	113700	54244560	13650	13650	13650	13650	0
562	20231130	113600	54244560	13650	13650	13650	13650	0
563	20231130	113500	54244560	13650	13650	13650	13650	0
564	20231130	113400	54244560	13650	13650	13650	13650	0
565	20231130	113300	54244560	13650	13650	13650	13650	0
566	20231130	113200	54244560	13650	13650	13650	13650	0
567	20231130	113100	54244560	13650	13650	13650	13650	0
568	20231130	113000	54244560	13650	13650	13650	13650	0
569	20231130	112900	54244560	13650	13650	13650	13650	0
570	20231130	112800	54244560	13650	13650	13650	13650	0
571	20231130	112700	54244560	13650	13650	13650	13650	1
572	20231130	112600	54230910	13640	13640	13640	13640	0
573	20231130	112500	54230910	13640	13640	13640	13640	0
574	20231130	112400	54230910	13640	13640	13640	13640	0
575	20231130	112300	54230910	13640	13640	13640	13640	2
576	20231130	112200	54203630	13620	13620	13620	13620	0
577	20231130	112100	54203630	13620	13640	13640	13620	910
578	20231130	112000	41805250	13640	13640	13640	13640	7
579	20231130	111900	41709770	13640	13640	13640	13640	0
580	20231130	111800	41709770	13640	13640	13640	13640	0
581	20231130	111700	41709770	13640	13640	13640	13640	4
582	20231130	111600	41655210	13650	13650	13650	13650	0
583	20231130	111500	41655210	13650	13650	13650	13650	0
584	20231130	111400	41655210	13650	13650	13650	13650	0
585	20231130	111300	41655210	13650	13650	13650	13650	0
586	20231130	111200	41655210	13650	13650	13650	13650	1
587	20231130	111100	41641560	13640	13640	13640	13640	1
588	20231130	111000	41627920	13640	13640	13640	13640	0
589	20231130	110900	41627920	13640	13640	13640	13640	0
590	20231130	110800	41627920	13640	13640	13640	13640	0
591	20231130	110700	41627920	13640	13640	13640	13640	0
592	20231130	110600	41627920	13640	13640	13640	13640	0
593	20231130	110500	41627920	13640	13640	13640	13640	0
594	20231130	110400	41627920	13640	13640	13640	13640	1
595	20231130	110300	41614280	13650	13650	13650	13650	0
596	20231130	110200	41614280	13650	13650	13650	13650	0
597	20231130	110100	41614280	13650	13650	13650	13640	4
598	20231130	110000	41559700	13650	13650	13650	13650	2
599	20231130	105900	41532400	13650	13640	13650	13640	27
600	20231130	105800	41164060	13640	13650	13650	13640	120
601	20231130	105700	39527010	13650	13660	13660	13650	100
602	20231130	105600	38161910	13680	13680	13680	13680	0
603	20231130	105500	38161910	13680	13680	13680	13680	0
604	20231130	105400	38161910	13680	13680	13680	13680	0
605	20231130	105300	38161910	13680	13680	13680	13680	0
606	20231130	105200	38161910	13680	13680	13680	13680	5
607	20231130	105100	38093510	13680	13680	13680	13680	0
608	20231130	105000	38093510	13680	13680	13680	13680	0
609	20231130	104900	38093510	13680	13680	13680	13680	101
610	20231130	104800	36711830	13680	13680	13680	13680	0
611	20231130	104700	36711830	13680	13680	13680	13680	0
612	20231130	104600	36711830	13680	13680	13680	13680	5
613	20231130	104500	36643430	13680	13680	13680	13680	0
614	20231130	104400	36643430	13680	13680	13680	13680	0
615	20231130	104300	36643430	13680	13680	13680	13680	0
616	20231130	104200	36643430	13680	13680	13680	13680	0
617	20231130	104100	36643430	13680	13680	13680	13680	0
618	20231130	104000	36643430	13680	13680	13680	13680	0
619	20231130	103900	36643430	13680	13660	13680	13660	10
620	20231130	103800	36506650	13660	13660	13660	13660	0
621	20231130	103700	36506650	13660	13660	13660	13660	0
622	20231130	103600	36506650	13660	13660	13660	13660	0
623	20231130	103500	36506650	13660	13660	13660	13660	45
624	20231130	103400	35891950	13680	13680	13680	13680	0
625	20231130	103300	35891950	13680	13680	13680	13680	0
626	20231130	103200	35891950	13680	13680	13680	13680	0
627	20231130	103100	35891950	13680	13680	13680	13680	0
628	20231130	103000	35891950	13680	13680	13680	13680	0
629	20231130	102900	35891950	13680	13680	13680	13680	0
630	20231130	102800	35891950	13680	13680	13680	13680	0
631	20231130	102700	35891950	13680	13680	13680	13680	0
632	20231130	102600	35891950	13680	13680	13680	13680	1
633	20231130	102500	35878270	13650	13650	13650	13650	0
634	20231130	102400	35878270	13650	13650	13650	13650	0
635	20231130	102300	35878270	13650	13650	13650	13650	0
636	20231130	102200	35878270	13650	13650	13650	13650	0
637	20231130	102100	35878270	13650	13650	13650	13650	25
638	20231130	102000	35537020	13680	13680	13680	13680	0
639	20231130	101900	35537020	13680	13680	13680	13680	1
640	20231130	101800	35523340	13680	13680	13680	13680	1
641	20231130	101700	35509660	13670	13670	13670	13670	14
642	20231130	101600	35318280	13670	13670	13670	13670	0
643	20231130	101500	35318280	13670	13670	13670	13670	6
644	20231130	101400	35236260	13680	13680	13680	13680	0
645	20231130	101300	35236260	13680	13680	13680	13680	0
646	20231130	101200	35236260	13680	13680	13680	13680	0
647	20231130	101100	35236260	13680	13680	13680	13680	0
648	20231130	101000	35236260	13680	13680	13680	13680	0
649	20231130	100900	35236260	13680	13680	13680	13680	0
650	20231130	100800	35236260	13680	13680	13680	13680	0
651	20231130	100700	35236260	13680	13680	13680	13680	0
652	20231130	100600	35236260	13680	13680	13680	13680	1
653	20231130	100500	35222580	13680	13680	13680	13680	0
654	20231130	100400	35222580	13680	13680	13680	13680	0
655	20231130	100300	35222580	13680	13680	13680	13680	0
656	20231130	100200	35222580	13680	13680	13680	13680	0
657	20231130	100100	35222580	13680	13680	13680	13680	0
658	20231130	100000	35222580	13680	13680	13680	13680	0
659	20231130	095900	35222580	13680	13680	13680	13680	1
660	20231130	095800	35208900	13680	13680	13680	13680	0
661	20231130	095700	35208900	13680	13680	13680	13680	0
662	20231130	095600	35208900	13680	13680	13680	13680	0
663	20231130	095500	35208900	13680	13680	13680	13680	0
664	20231130	095400	35208900	13680	13680	13680	13680	0
665	20231130	095300	35208900	13680	13670	13680	13670	10
666	20231130	095200	35072190	13670	13670	13670	13670	0
667	20231130	095100	35072190	13670	13670	13670	13670	0
668	20231130	095000	35072190	13670	13670	13670	13670	1
669	20231130	094900	35058520	13670	13670	13670	13670	0
670	20231130	094800	35058520	13670	13670	13670	13670	0
671	20231130	094700	35058520	13670	13670	13670	13670	0
672	20231130	094600	35058520	13670	13670	13670	13670	0
673	20231130	094500	35058520	13670	13670	13670	13670	0
674	20231130	094400	35058520	13670	13670	13670	13670	0
675	20231130	094300	35058520	13670	13670	13670	13670	0
676	20231130	094200	35058520	13670	13670	13670	13670	0
677	20231130	094100	35058520	13670	13670	13670	13670	0
678	20231130	094000	35058520	13670	13670	13670	13670	1
679	20231130	093900	35044850	13620	13620	13620	13620	0
680	20231130	093800	35044850	13620	13680	13680	13620	61
681	20231130	093700	34213910	13670	13670	13670	13670	0
682	20231130	093600	34213910	13670	13670	13670	13670	0
683	20231130	093500	34213910	13670	13670	13670	13670	0
684	20231130	093400	34213910	13670	13670	13670	13670	80
685	20231130	093300	33120310	13670	13670	13670	13670	5
686	20231130	093200	33051960	13670	13670	13670	13670	2
687	20231130	093100	33024620	13670	13670	13670	13670	0
688	20231130	093000	33024620	13670	13670	13670	13670	1
689	20231130	092900	33010950	13680	13680	13680	13680	0
690	20231130	092800	33010950	13680	13680	13680	13680	0
691	20231130	092700	33010950	13680	13680	13680	13680	0
692	20231130	092600	33010950	13680	13610	13680	13610	750
693	20231130	092500	22803310	13610	13620	13620	13600	206
694	20231130	092400	19999680	13610	13610	13610	13610	58
695	20231130	092300	19210300	13610	13610	13610	13610	0
696	20231130	092200	19210300	13610	13610	13610	13610	1
697	20231130	092100	19196690	13610	13610	13610	13610	88
698	20231130	092000	17999010	13700	13700	13700	13700	0
699	20231130	091900	17999010	13700	13700	13700	13700	0
700	20231130	091800	17999010	13700	13700	13700	13700	0
701	20231130	091700	17999010	13700	13700	13700	13700	82
702	20231130	091600	16875610	13700	13690	13700	13690	205
703	20231130	091500	14067610	13700	13700	13700	13700	0
704	20231130	091400	14067610	13700	13700	13700	13700	0
705	20231130	091300	14067610	13700	13630	13700	13630	721
706	20231130	091200	4197640	13610	13610	13610	13610	1
707	20231130	091100	4184030	13560	13560	13560	13560	60
708	20231130	091000	3370430	13570	13570	13570	13570	21
709	20231130	090900	3085460	13580	13580	13580	13580	10
710	20231130	090800	2949660	13630	13630	13630	13630	0
711	20231130	090700	2949660	13630	13630	13630	13630	5
712	20231130	090600	2881510	13600	13600	13600	13600	3
713	20231130	090500	2840710	13590	13590	13590	13590	0
714	20231130	090400	2840710	13590	13570	13590	13560	104
715	20231130	090300	1429440	13580	13580	13580	13580	10
716	20231130	090200	1293640	13600	13600	13600	13600	0
717	20231130	090100	1293640	13600	13600	13600	13600	59
718	20231130	090000	491240	13630	13650	13650	13630	36