KissMeData/078070/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194700	54912440	13260	13260	13260	13260	54
3	20231130	194600	54912440	13260	13260	13260	13260	0
4	20231130	194500	54912440	13260	13260	13260	13260	0
5	20231130	194400	54912440	13260	13260	13260	13260	0
6	20231130	194300	54912440	13260	13260	13260	13260	0
7	20231130	194200	54912440	13260	13260	13260	13260	0
8	20231130	194100	54912440	13260	13260	13260	13260	0
9	20231130	194000	54912440	13260	13260	13260	13260	0
10	20231130	193900	54912440	13260	13260	13260	13260	0
11	20231130	193800	54912440	13260	13260	13260	13260	0
12	20231130	193700	54912440	13260	13260	13260	13260	0
13	20231130	193600	54912440	13260	13260	13260	13260	0
14	20231130	193500	54912440	13260	13260	13260	13260	0
15	20231130	193400	54912440	13260	13260	13260	13260	0
16	20231130	193300	54912440	13260	13260	13260	13260	0
17	20231130	193200	54912440	13260	13260	13260	13260	0
18	20231130	193100	54912440	13260	13260	13260	13260	0
19	20231130	193000	54912440	13260	13260	13260	13260	0
20	20231130	192900	54912440	13260	13260	13260	13260	0
21	20231130	192800	54912440	13260	13260	13260	13260	0
22	20231130	192700	54912440	13260	13260	13260	13260	0
23	20231130	192600	54912440	13260	13260	13260	13260	0
24	20231130	192500	54912440	13260	13260	13260	13260	0
25	20231130	192400	54912440	13260	13260	13260	13260	0
26	20231130	192300	54912440	13260	13260	13260	13260	0
27	20231130	192200	54912440	13260	13260	13260	13260	0
28	20231130	192100	54912440	13260	13260	13260	13260	0
29	20231130	192000	54912440	13260	13260	13260	13260	0
30	20231130	191900	54912440	13260	13260	13260	13260	0
31	20231130	191800	54912440	13260	13260	13260	13260	0
32	20231130	191700	54912440	13260	13260	13260	13260	54
33	20231130	191600	54912440	13260	13260	13260	13260	0
34	20231130	191500	54912440	13260	13260	13260	13260	0
35	20231130	191400	54912440	13260	13260	13260	13260	0
36	20231130	191300	54912440	13260	13260	13260	13260	0
37	20231130	191200	54912440	13260	13260	13260	13260	0
38	20231130	191100	54912440	13260	13260	13260	13260	0
39	20231130	191000	54912440	13260	13260	13260	13260	0
40	20231130	190900	54912440	13260	13260	13260	13260	0
41	20231130	190800	54912440	13260	13260	13260	13260	0
42	20231130	190700	54912440	13260	13260	13260	13260	0
43	20231130	190600	54912440	13260	13260	13260	13260	0
44	20231130	190500	54912440	13260	13260	13260	13260	0
45	20231130	190400	54912440	13260	13260	13260	13260	0
46	20231130	190300	54912440	13260	13260	13260	13260	0
47	20231130	190200	54912440	13260	13260	13260	13260	0
48	20231130	190100	54912440	13260	13260	13260	13260	0
49	20231130	190000	54912440	13260	13260	13260	13260	0
50	20231130	185900	54912440	13260	13260	13260	13260	0
51	20231130	185800	54912440	13260	13260	13260	13260	0
52	20231130	185700	54912440	13260	13260	13260	13260	0
53	20231130	185600	54912440	13260	13260	13260	13260	0
54	20231130	185500	54912440	13260	13260	13260	13260	0
55	20231130	185400	54912440	13260	13260	13260	13260	0
56	20231130	185300	54912440	13260	13260	13260	13260	0
57	20231130	185200	54912440	13260	13260	13260	13260	0
58	20231130	185100	54912440	13260	13260	13260	13260	0
59	20231130	185000	54912440	13260	13260	13260	13260	0
60	20231130	184900	54912440	13260	13260	13260	13260	0
61	20231130	184800	54912440	13260	13260	13260	13260	0
62	20231130	184700	54912440	13260	13260	13260	13260	54
63	20231130	184600	54912440	13260	13260	13260	13260	0
64	20231130	184500	54912440	13260	13260	13260	13260	0
65	20231130	184400	54912440	13260	13260	13260	13260	0
66	20231130	184300	54912440	13260	13260	13260	13260	0
67	20231130	184200	54912440	13260	13260	13260	13260	0
68	20231130	184100	54912440	13260	13260	13260	13260	0
69	20231130	184000	54912440	13260	13260	13260	13260	0
70	20231130	183900	54912440	13260	13260	13260	13260	0
71	20231130	183800	54912440	13260	13260	13260	13260	0
72	20231130	183700	54912440	13260	13260	13260	13260	0
73	20231130	183600	54912440	13260	13260	13260	13260	0
74	20231130	183500	54912440	13260	13260	13260	13260	0
75	20231130	183400	54912440	13260	13260	13260	13260	0
76	20231130	183300	54912440	13260	13260	13260	13260	0
77	20231130	183200	54912440	13260	13260	13260	13260	0
78	20231130	183100	54912440	13260	13260	13260	13260	0
79	20231130	183000	54912440	13260	13260	13260	13260	0
80	20231130	182900	54912440	13260	13260	13260	13260	0
81	20231130	182800	54912440	13260	13260	13260	13260	0
82	20231130	182700	54912440	13260	13260	13260	13260	0
83	20231130	182600	54912440	13260	13260	13260	13260	0
84	20231130	182500	54912440	13260	13260	13260	13260	0
85	20231130	182400	54912440	13260	13260	13260	13260	0
86	20231130	182300	54912440	13260	13260	13260	13260	0
87	20231130	182200	54912440	13260	13260	13260	13260	0
88	20231130	182100	54912440	13260	13260	13260	13260	0
89	20231130	182000	54912440	13260	13260	13260	13260	0
90	20231130	181900	54912440	13260	13260	13260	13260	0
91	20231130	181800	54912440	13260	13260	13260	13260	0
92	20231130	181700	54912440	13260	13260	13260	13260	54
93	20231130	181600	54912440	13260	13260	13260	13260	0
94	20231130	181500	54912440	13260	13260	13260	13260	0
95	20231130	181400	54912440	13260	13260	13260	13260	0
96	20231130	181300	54912440	13260	13260	13260	13260	0
97	20231130	181200	54912440	13260	13260	13260	13260	0
98	20231130	181100	54912440	13260	13260	13260	13260	0
99	20231130	181000	54912440	13260	13260	13260	13260	0
100	20231130	180900	54912440	13260	13260	13260	13260	0
101	20231130	180800	54912440	13260	13260	13260	13260	0
102	20231130	180700	54912440	13260	13260	13260	13260	0
103	20231130	180600	54912440	13260	13260	13260	13260	0
104	20231130	180500	54912440	13260	13260	13260	13260	0
105	20231130	180400	54912440	13260	13260	13260	13260	0
106	20231130	180300	54912440	13260	13260	13260	13260	0
107	20231130	180200	54912440	13260	13260	13260	13260	0
108	20231130	180100	54912440	13260	13260	13260	13260	0
109	20231130	180000	54912440	13260	13260	13260	13260	0
110	20231130	175900	54912440	13260	13260	13260	13260	0
111	20231130	175800	54912440	13260	13260	13260	13260	0
112	20231130	175700	54912440	13260	13260	13260	13260	0
113	20231130	175600	54912440	13260	13260	13260	13260	0
114	20231130	175500	54912440	13260	13260	13260	13260	0
115	20231130	175400	54912440	13260	13260	13260	13260	0
116	20231130	175300	54912440	13260	13260	13260	13260	0
117	20231130	175200	54912440	13260	13260	13260	13260	0
118	20231130	175100	54912440	13260	13260	13260	13260	0
119	20231130	175000	54912440	13260	13260	13260	13260	0
120	20231130	174900	54912440	13260	13260	13260	13260	0
121	20231130	174800	54912440	13260	13260	13260	13260	0
122	20231130	174700	54912440	13260	13260	13260	13260	54
123	20231130	174600	54912440	13260	13260	13260	13260	0
124	20231130	174500	54912440	13260	13260	13260	13260	0
125	20231130	174400	54912440	13260	13260	13260	13260	0
126	20231130	174300	54912440	13260	13260	13260	13260	0
127	20231130	174200	54912440	13260	13260	13260	13260	0
128	20231130	174100	54912440	13260	13260	13260	13260	0
129	20231130	174000	54912440	13260	13260	13260	13260	0
130	20231130	173900	54912440	13260	13260	13260	13260	0
131	20231130	173800	54912440	13260	13260	13260	13260	0
132	20231130	173700	54912440	13260	13260	13260	13260	0
133	20231130	173600	54912440	13260	13260	13260	13260	0
134	20231130	173500	54912440	13260	13260	13260	13260	0
135	20231130	173400	54912440	13260	13260	13260	13260	0
136	20231130	173300	54912440	13260	13260	13260	13260	0
137	20231130	173200	54912440	13260	13260	13260	13260	0
138	20231130	173100	54912440	13260	13260	13260	13260	0
139	20231130	173000	54912440	13260	13260	13260	13260	0
140	20231130	172900	54912440	13260	13260	13260	13260	0
141	20231130	172800	54912440	13260	13260	13260	13260	0
142	20231130	172700	54912440	13260	13260	13260	13260	0
143	20231130	172600	54912440	13260	13260	13260	13260	0
144	20231130	172500	54912440	13260	13260	13260	13260	0
145	20231130	172400	54912440	13260	13260	13260	13260	0
146	20231130	172300	54912440	13260	13260	13260	13260	0
147	20231130	172200	54912440	13260	13260	13260	13260	0
148	20231130	172100	54912440	13260	13260	13260	13260	0
149	20231130	172000	54912440	13260	13260	13260	13260	0
150	20231130	171900	54912440	13260	13260	13260	13260	0
151	20231130	171800	54912440	13260	13260	13260	13260	0
152	20231130	171700	54912440	13260	13260	13260	13260	54
153	20231130	171600	54912440	13260	13260	13260	13260	0
154	20231130	171500	54912440	13260	13260	13260	13260	0
155	20231130	171400	54912440	13260	13260	13260	13260	0
156	20231130	171300	54912440	13260	13260	13260	13260	0
157	20231130	171200	54912440	13260	13260	13260	13260	0
158	20231130	171100	54912440	13260	13260	13260	13260	0
159	20231130	171000	54912440	13260	13260	13260	13260	0
160	20231130	170900	54912440	13260	13260	13260	13260	0
161	20231130	170800	54912440	13260	13260	13260	13260	0
162	20231130	170700	54912440	13260	13260	13260	13260	0
163	20231130	170600	54912440	13260	13260	13260	13260	0
164	20231130	170500	54912440	13260	13260	13260	13260	0
165	20231130	170400	54912440	13260	13260	13260	13260	0
166	20231130	170300	54912440	13260	13260	13260	13260	0
167	20231130	170200	54912440	13260	13260	13260	13260	0
168	20231130	170100	54912440	13260	13260	13260	13260	0
169	20231130	170000	54912440	13260	13260	13260	13260	0
170	20231130	165900	54912440	13260	13260	13260	13260	0
171	20231130	165800	54912440	13260	13260	13260	13260	0
172	20231130	165700	54912440	13260	13260	13260	13260	0
173	20231130	165600	54912440	13260	13260	13260	13260	0
174	20231130	165500	54912440	13260	13260	13260	13260	0
175	20231130	165400	54912440	13260	13260	13260	13260	0
176	20231130	165300	54912440	13260	13260	13260	13260	0
177	20231130	165200	54912440	13260	13260	13260	13260	0
178	20231130	165100	54912440	13260	13260	13260	13260	0
179	20231130	165000	54912440	13260	13260	13260	13260	0
180	20231130	164900	54912440	13260	13260	13260	13260	0
181	20231130	164800	54912440	13260	13260	13260	13260	0
182	20231130	164700	54912440	13260	13260	13260	13260	54
183	20231130	164600	54912440	13260	13260	13260	13260	0
184	20231130	164500	54912440	13260	13260	13260	13260	0
185	20231130	164400	54912440	13260	13260	13260	13260	0
186	20231130	164300	54912440	13260	13260	13260	13260	0
187	20231130	164200	54912440	13260	13260	13260	13260	0
188	20231130	164100	54912440	13260	13260	13260	13260	0
189	20231130	164000	54912440	13260	13260	13260	13260	0
190	20231130	163900	54912440	13260	13260	13260	13260	0
191	20231130	163800	54912440	13260	13260	13260	13260	0
192	20231130	163700	54912440	13260	13260	13260	13260	0
193	20231130	163600	54912440	13260	13260	13260	13260	0
194	20231130	163500	54912440	13260	13260	13260	13260	0
195	20231130	163400	54912440	13260	13260	13260	13260	0
196	20231130	163300	54912440	13260	13260	13260	13260	0
197	20231130	163200	54912440	13260	13260	13260	13260	0
198	20231130	163100	54912440	13260	13260	13260	13260	0
199	20231130	163000	54912440	13260	13260	13260	13260	0
200	20231130	162900	54912440	13260	13260	13260	13260	0
201	20231130	162800	54912440	13260	13260	13260	13260	0
202	20231130	162700	54912440	13260	13260	13260	13260	0
203	20231130	162600	54912440	13260	13260	13260	13260	0
204	20231130	162500	54912440	13260	13260	13260	13260	0
205	20231130	162400	54912440	13260	13260	13260	13260	0
206	20231130	162300	54912440	13260	13260	13260	13260	0
207	20231130	162200	54912440	13260	13260	13260	13260	0
208	20231130	162100	54912440	13260	13260	13260	13260	0
209	20231130	162000	54912440	13260	13260	13260	13260	0
210	20231130	161900	54912440	13260	13260	13260	13260	0
211	20231130	161800	54912440	13260	13260	13260	13260	0
212	20231130	161700	54912440	13260	13260	13260	13260	54
213	20231130	161600	54912440	13260	13260	13260	13260	0
214	20231130	161500	54912440	13260	13260	13260	13260	0
215	20231130	161400	54912440	13260	13260	13260	13260	0
216	20231130	161300	54912440	13260	13260	13260	13260	0
217	20231130	161200	54912440	13260	13260	13260	13260	0
218	20231130	161100	54912440	13260	13260	13260	13260	0
219	20231130	161000	54912440	13260	13260	13260	13260	0
220	20231130	160900	54912440	13260	13260	13260	13260	0
221	20231130	160800	54912440	13260	13260	13260	13260	0
222	20231130	160700	54912440	13260	13260	13260	13260	0
223	20231130	160600	54912440	13260	13260	13260	13260	0
224	20231130	160500	54912440	13260	13260	13260	13260	0
225	20231130	160400	54912440	13260	13260	13260	13260	0
226	20231130	160300	54912440	13260	13260	13260	13260	0
227	20231130	160200	54912440	13260	13260	13260	13260	0
228	20231130	160100	54912440	13260	13260	13260	13260	0
229	20231130	160000	54912440	13260	13260	13260	13260	0
230	20231130	155900	54912440	13260	13260	13260	13260	0
231	20231130	155800	54912440	13260	13260	13260	13260	0
232	20231130	155700	54912440	13260	13260	13260	13260	0
233	20231130	155600	54912440	13260	13260	13260	13260	0
234	20231130	155500	54912440	13260	13260	13260	13260	0
235	20231130	155400	54912440	13260	13260	13260	13260	0
236	20231130	155300	54912440	13260	13260	13260	13260	0
237	20231130	155200	54912440	13260	13260	13260	13260	0
238	20231130	155100	54912440	13260	13260	13260	13260	0
239	20231130	155000	54912440	13260	13260	13260	13260	0
240	20231130	154900	54912440	13260	13260	13260	13260	0
241	20231130	154800	54912440	13260	13260	13260	13260	0
242	20231130	154700	54912440	13260	13260	13260	13260	54
243	20231130	154600	54912440	13260	13260	13260	13260	0
244	20231130	154500	54912440	13260	13260	13260	13260	0
245	20231130	154400	54912440	13260	13260	13260	13260	0
246	20231130	154300	54912440	13260	13260	13260	13260	0
247	20231130	154200	54912440	13260	13260	13260	13260	0
248	20231130	154100	54912440	13260	13260	13260	13260	0
249	20231130	154000	54912440	13260	13260	13260	13260	0
250	20231130	153900	54912440	13260	13260	13260	13260	0
251	20231130	153800	54912440	13260	13260	13260	13260	0
252	20231130	153700	54912440	13260	13260	13260	13260	0
253	20231130	153600	54912440	13260	13260	13260	13260	0
254	20231130	153500	54912440	13260	13260	13260	13260	0
255	20231130	153400	54912440	13260	13260	13260	13260	0
256	20231130	153300	54912440	13260	13260	13260	13260	0
257	20231130	153200	54912440	13260	13260	13260	13260	0
258	20231130	153100	54912440	13260	13260	13260	13260	0
259	20231130	153000	54912440	13260	13260	13260	13260	54
260	20231130	152900	54196400	13270	13270	13270	13270	0
261	20231130	152800	54196400	13270	13270	13270	13270	0
262	20231130	152700	54196400	13270	13270	13270	13270	0
263	20231130	152600	54196400	13270	13270	13270	13270	0
264	20231130	152500	54196400	13270	13270	13270	13270	0
265	20231130	152400	54196400	13270	13270	13270	13270	0
266	20231130	152300	54196400	13270	13270	13270	13270	0
267	20231130	152200	54196400	13270	13270	13270	13270	0
268	20231130	152100	54196400	13270	13270	13270	13270	0
269	20231130	152000	54196400	13270	13270	13270	13270	0
270	20231130	151900	54196400	13270	13270	13270	13270	0
271	20231130	151800	54196400	13270	13190	13270	13190	1163
272	20231130	151700	38820040	13120	13120	13120	13120	0
273	20231130	151600	38820040	13120	13120	13120	13120	10
274	20231130	151500	38688840	13220	13220	13220	13220	0
275	20231130	151400	38688840	13220	13220	13220	13220	0
276	20231130	151300	38688840	13220	13220	13220	13220	0
277	20231130	151200	38688840	13220	13220	13220	13220	0
278	20231130	151100	38688840	13220	13220	13220	13220	0
279	20231130	151000	38688840	13220	13220	13220	13220	0
280	20231130	150900	38688840	13220	13220	13220	13220	0
281	20231130	150800	38688840	13220	13220	13220	13220	0
282	20231130	150700	38688840	13220	13210	13220	13210	408
283	20231130	150600	33298010	13210	13210	13210	13210	0
284	20231130	150500	33298010	13210	13210	13210	13210	0
285	20231130	150400	33298010	13210	13210	13210	13210	0
286	20231130	150300	33298010	13210	13210	13210	13210	0
287	20231130	150200	33298010	13210	13200	13210	13200	102
288	20231130	150100	31950850	13210	13210	13210	13210	0
289	20231130	150000	31950850	13210	13200	13210	13200	48
290	20231130	145900	31316970	13110	13110	13110	13110	0
291	20231130	145800	31316970	13110	13110	13110	13110	0
292	20231130	145700	31316970	13110	13110	13110	13110	0
293	20231130	145600	31316970	13110	13110	13110	13110	0
294	20231130	145500	31316970	13110	13110	13110	13110	0
295	20231130	145400	31316970	13110	13110	13110	13110	20
296	20231130	145300	31054770	13210	13210	13210	13210	0
297	20231130	145200	31054770	13210	13210	13210	13210	0
298	20231130	145100	31054770	13210	13210	13210	13210	0
299	20231130	145000	31054770	13210	13210	13210	13210	0
300	20231130	144900	31054770	13210	13210	13210	13210	0
301	20231130	144800	31054770	13210	13210	13210	13210	0
302	20231130	144700	31054770	13210	13200	13210	13200	22
303	20231130	144600	30764170	13200	13200	13200	13200	0
304	20231130	144500	30764170	13200	13200	13200	13200	0
305	20231130	144400	30764170	13200	13200	13200	13200	0
306	20231130	144300	30764170	13200	13200	13200	13200	0
307	20231130	144200	30764170	13200	13190	13200	13190	22
308	20231130	144100	30473880	13100	13110	13110	13100	6
309	20231130	144000	30395240	13110	13110	13110	13110	0
310	20231130	143900	30395240	13110	13110	13110	13110	1
311	20231130	143800	30382130	13160	13160	13160	13160	0
312	20231130	143700	30382130	13160	13160	13160	13160	0
313	20231130	143600	30382130	13160	13160	13160	13160	0
314	20231130	143500	30382130	13160	13160	13160	13160	0
315	20231130	143400	30382130	13160	13160	13160	13160	0
316	20231130	143300	30382130	13160	13160	13160	13160	0
317	20231130	143200	30382130	13160	13160	13160	13160	0
318	20231130	143100	30382130	13160	13160	13160	13160	14
319	20231130	143000	30197890	13220	13220	13220	13220	0
320	20231130	142900	30197890	13220	13220	13220	13220	0
321	20231130	142800	30197890	13220	13220	13220	13220	0
322	20231130	142700	30197890	13220	13220	13220	13220	0
323	20231130	142600	30197890	13220	13220	13220	13220	0
324	20231130	142500	30197890	13220	13220	13220	13220	0
325	20231130	142400	30197890	13220	13220	13220	13220	0
326	20231130	142300	30197890	13220	13220	13220	13220	0
327	20231130	142200	30197890	13220	13220	13220	13220	0
328	20231130	142100	30197890	13220	13220	13220	13220	0
329	20231130	142000	30197890	13220	13220	13220	13220	0
330	20231130	141900	30197890	13220	13220	13220	13220	0
331	20231130	141800	30197890	13220	13220	13220	13220	0
332	20231130	141700	30197890	13220	13220	13220	13220	0
333	20231130	141600	30197890	13220	13220	13220	13220	0
334	20231130	141500	30197890	13220	13220	13220	13220	0
335	20231130	141400	30197890	13220	13220	13220	13220	0
336	20231130	141300	30197890	13220	13220	13220	13220	0
337	20231130	141200	30197890	13220	13220	13220	13220	0
338	20231130	141100	30197890	13220	13220	13220	13220	0
339	20231130	141000	30197890	13220	13220	13220	13220	0
340	20231130	140900	30197890	13220	13220	13220	13220	0
341	20231130	140800	30197890	13220	13220	13220	13220	0
342	20231130	140700	30197890	13220	13220	13220	13220	0
343	20231130	140600	30197890	13220	13220	13220	13220	0
344	20231130	140500	30197890	13220	13220	13220	13220	0
345	20231130	140400	30197890	13220	13220	13220	13220	0
346	20231130	140300	30197890	13220	13220	13220	13220	0
347	20231130	140200	30197890	13220	13220	13220	13220	0
348	20231130	140100	30197890	13220	13220	13220	13220	0
349	20231130	140000	30197890	13220	13200	13220	13160	54
350	20231130	135900	29485650	13160	13160	13160	13160	0
351	20231130	135800	29485650	13160	13160	13160	13160	0
352	20231130	135700	29485650	13160	13160	13160	13160	0
353	20231130	135600	29485650	13160	13160	13160	13160	0
354	20231130	135500	29485650	13160	13160	13160	13160	0
355	20231130	135400	29485650	13160	13160	13160	13160	0
356	20231130	135300	29485650	13160	13160	13160	13160	0
357	20231130	135200	29485650	13160	13160	13160	13160	0
358	20231130	135100	29485650	13160	13160	13160	13160	1
359	20231130	135000	29472490	13110	13110	13110	13110	0
360	20231130	134900	29472490	13110	13110	13110	13110	0
361	20231130	134800	29472490	13110	13110	13110	13110	58
362	20231130	134700	28712110	13120	13170	13170	13110	212
363	20231130	134600	25930020	13240	13240	13240	13240	0
364	20231130	134500	25930020	13240	13240	13240	13240	0
365	20231130	134400	25930020	13240	13240	13240	13240	0
366	20231130	134300	25930020	13240	13240	13240	13240	0
367	20231130	134200	25930020	13240	13240	13240	13240	0
368	20231130	134100	25930020	13240	13240	13240	13240	0
369	20231130	134000	25930020	13240	13240	13240	13240	0
370	20231130	133900	25930020	13240	13240	13240	13240	0
371	20231130	133800	25930020	13240	13240	13240	13240	0
372	20231130	133700	25930020	13240	13240	13240	13240	0
373	20231130	133600	25930020	13240	13240	13240	13240	0
374	20231130	133500	25930020	13240	13240	13240	13240	0
375	20231130	133400	25930020	13240	13240	13240	13240	0
376	20231130	133300	25930020	13240	13240	13240	13240	0
377	20231130	133200	25930020	13240	13240	13240	13240	27
378	20231130	133100	25572540	13200	13200	13200	13200	0
379	20231130	133000	25572540	13200	13200	13200	13200	0
380	20231130	132900	25572540	13200	13200	13200	13200	0
381	20231130	132800	25572540	13200	13200	13200	13200	0
382	20231130	132700	25572540	13200	13200	13200	13200	0
383	20231130	132600	25572540	13200	13200	13200	13200	0
384	20231130	132500	25572540	13200	13200	13200	13200	0
385	20231130	132400	25572540	13200	13200	13200	13200	0
386	20231130	132300	25572540	13200	13200	13200	13200	0
387	20231130	132200	25572540	13200	13200	13200	13200	0
388	20231130	132100	25572540	13200	13200	13200	13200	0
389	20231130	132000	25572540	13200	13200	13200	13200	0
390	20231130	131900	25572540	13200	13200	13200	13200	148
391	20231130	131800	23618940	13200	13200	13200	13200	0
392	20231130	131700	23618940	13200	13200	13200	13200	25
393	20231130	131600	23288940	13200	13200	13200	13200	0
394	20231130	131500	23288940	13200	13200	13200	13200	0
395	20231130	131400	23288940	13200	13200	13200	13200	0
396	20231130	131300	23288940	13200	13200	13200	13200	0
397	20231130	131200	23288940	13200	13200	13200	13200	0
398	20231130	131100	23288940	13200	13200	13200	13200	0
399	20231130	131000	23288940	13200	13200	13200	13200	0
400	20231130	130900	23288940	13200	13200	13200	13200	0
401	20231130	130800	23288940	13200	13200	13200	13200	0
402	20231130	130700	23288940	13200	13200	13200	13200	0
403	20231130	130600	23288940	13200	13200	13200	13200	0
404	20231130	130500	23288940	13200	13200	13200	13200	0
405	20231130	130400	23288940	13200	13200	13200	13200	0
406	20231130	130300	23288940	13200	13200	13200	13200	0
407	20231130	130200	23288940	13200	13200	13200	13200	0
408	20231130	130100	23288940	13200	13200	13200	13200	0
409	20231130	130000	23288940	13200	13190	13200	13190	16
410	20231130	125900	23077890	13200	13200	13200	13200	0
411	20231130	125800	23077890	13200	13200	13200	13200	0
412	20231130	125700	23077890	13200	13200	13200	13200	0
413	20231130	125600	23077890	13200	13200	13200	13200	0
414	20231130	125500	23077890	13200	13200	13200	13200	0
415	20231130	125400	23077890	13200	13200	13200	13200	0
416	20231130	125300	23077890	13200	13200	13200	13200	1
417	20231130	125200	23064690	13200	13200	13200	13200	0
418	20231130	125100	23064690	13200	13200	13200	13200	0
419	20231130	125000	23064690	13200	13200	13200	13200	0
420	20231130	124900	23064690	13200	13200	13200	13200	0
421	20231130	124800	23064690	13200	13200	13200	13200	0
422	20231130	124700	23064690	13200	13170	13200	13170	17
423	20231130	124600	22840750	13200	13200	13200	13200	0
424	20231130	124500	22840750	13200	13200	13200	13200	0
425	20231130	124400	22840750	13200	13190	13200	13190	2
426	20231130	124300	22814360	13200	13200	13200	13200	0
427	20231130	124200	22814360	13200	13200	13200	13200	0
428	20231130	124100	22814360	13200	13200	13200	13200	0
429	20231130	124000	22814360	13200	13200	13200	13200	3
430	20231130	123900	22774760	13200	13200	13200	13200	0
431	20231130	123800	22774760	13200	13200	13200	13200	1
432	20231130	123700	22761560	13200	13200	13200	13200	1
433	20231130	123600	22748360	13200	13200	13200	13200	1
434	20231130	123500	22735160	13200	13190	13200	13190	16
435	20231130	123400	22524110	13200	13200	13200	13200	0
436	20231130	123300	22524110	13200	13180	13200	13180	2
437	20231130	123200	22497730	13200	13200	13200	13200	0
438	20231130	123100	22497730	13200	13200	13200	13200	0
439	20231130	123000	22497730	13200	13200	13200	13200	0
440	20231130	122900	22497730	13200	13200	13200	13200	0
441	20231130	122800	22497730	13200	13200	13200	13200	0
442	20231130	122700	22497730	13200	13200	13200	13200	0
443	20231130	122600	22497730	13200	13200	13200	13200	8
444	20231130	122500	22392130	13110	13110	13110	13110	0
445	20231130	122400	22392130	13110	13110	13110	13110	1
446	20231130	122300	22379020	13090	13090	13090	13090	0
447	20231130	122200	22379020	13090	13090	13090	13090	0
448	20231130	122100	22379020	13090	13140	13140	13090	42
449	20231130	122000	21828930	13160	13160	13160	13160	17
450	20231130	121900	21605210	13200	13200	13200	13200	0
451	20231130	121800	21605210	13200	13200	13200	13200	0
452	20231130	121700	21605210	13200	13200	13200	13200	0
453	20231130	121600	21605210	13200	13200	13200	13200	0
454	20231130	121500	21605210	13200	13200	13200	13200	0
455	20231130	121400	21605210	13200	13200	13200	13200	0
456	20231130	121300	21605210	13200	13200	13200	13200	0
457	20231130	121200	21605210	13200	13200	13200	13200	1
458	20231130	121100	21592010	13200	13190	13200	13190	66
459	20231130	121000	20720830	13190	13190	13190	13190	7
460	20231130	120900	20628500	13190	13190	13190	13190	0
461	20231130	120800	20628500	13190	13190	13190	13190	22
462	20231130	120700	20338320	13190	13190	13190	13190	0
463	20231130	120600	20338320	13190	13190	13190	13190	0
464	20231130	120500	20338320	13190	13190	13190	13190	0
465	20231130	120400	20338320	13190	13190	13190	13190	0
466	20231130	120300	20338320	13190	13190	13190	13190	0
467	20231130	120200	20338320	13190	13190	13190	13190	3
468	20231130	120100	20298750	13200	13150	13200	13150	2
469	20231130	120000	20272400	13110	13110	13110	13110	4
470	20231130	115900	20219960	13110	13170	13170	13110	5
471	20231130	115800	20154250	13200	13200	13200	13200	0
472	20231130	115700	20154250	13200	13200	13200	13200	0
473	20231130	115600	20154250	13200	13200	13200	13200	0
474	20231130	115500	20154250	13200	13200	13200	13200	0
475	20231130	115400	20154250	13200	13200	13200	13200	0
476	20231130	115300	20154250	13200	13200	13200	13200	0
477	20231130	115200	20154250	13200	13200	13200	13200	0
478	20231130	115100	20154250	13200	13200	13200	13200	0
479	20231130	115000	20154250	13200	13200	13200	13200	0
480	20231130	114900	20154250	13200	13220	13220	13200	26
481	20231130	114800	19810950	13200	13200	13200	13200	0
482	20231130	114700	19810950	13200	13200	13200	13200	0
483	20231130	114600	19810950	13200	13200	13200	13200	0
484	20231130	114500	19810950	13200	13200	13200	13200	1
485	20231130	114400	19797750	13230	13230	13230	13230	0
486	20231130	114300	19797750	13230	13230	13230	13230	0
487	20231130	114200	19797750	13230	13230	13230	13230	0
488	20231130	114100	19797750	13230	13230	13230	13230	0
489	20231130	114000	19797750	13230	13230	13230	13230	1
490	20231130	113900	19784520	13200	13200	13200	13200	42
491	20231130	113800	19230120	13250	13250	13250	13250	1
492	20231130	113700	19216870	13250	13250	13250	13250	1
493	20231130	113600	19203620	13260	13260	13260	13260	0
494	20231130	113500	19203620	13260	13260	13260	13260	0
495	20231130	113400	19203620	13260	13260	13260	13260	0
496	20231130	113300	19203620	13260	13260	13260	13260	0
497	20231130	113200	19203620	13260	13260	13260	13260	0
498	20231130	113100	19203620	13260	13260	13260	13260	0
499	20231130	113000	19203620	13260	13260	13260	13260	0
500	20231130	112900	19203620	13260	13260	13260	13260	0
501	20231130	112800	19203620	13260	13260	13260	13260	0
502	20231130	112700	19203620	13260	13260	13260	13260	0
503	20231130	112600	19203620	13260	13260	13260	13260	0
504	20231130	112500	19203620	13260	13260	13260	13260	0
505	20231130	112400	19203620	13260	13260	13260	13260	15
506	20231130	112300	19004720	13250	13250	13250	13250	0
507	20231130	112200	19004720	13250	13250	13250	13250	0
508	20231130	112100	19004720	13250	13250	13250	13250	2
509	20231130	112000	18978220	13250	13240	13250	13240	36
510	20231130	111900	18501460	13130	13130	13130	13130	0
511	20231130	111800	18501460	13130	13130	13130	13130	0
512	20231130	111700	18501460	13130	13130	13130	13130	0
513	20231130	111600	18501460	13130	13130	13130	13130	0
514	20231130	111500	18501460	13130	13130	13130	13130	0
515	20231130	111400	18501460	13130	13130	13130	13130	0
516	20231130	111300	18501460	13130	13130	13130	13130	0
517	20231130	111200	18501460	13130	13240	13240	13130	33
518	20231130	111100	18065420	13130	13130	13130	13130	0
519	20231130	111000	18065420	13130	13130	13130	13130	0
520	20231130	110900	18065420	13130	13130	13130	13130	40
521	20231130	110800	17540220	13260	13260	13260	13260	0
522	20231130	110700	17540220	13260	13260	13260	13260	0
523	20231130	110600	17540220	13260	13260	13260	13260	0
524	20231130	110500	17540220	13260	13260	13260	13260	0
525	20231130	110400	17540220	13260	13250	13260	13250	33
526	20231130	110300	17102720	13250	13250	13250	13250	0
527	20231130	110200	17102720	13250	13250	13250	13250	0
528	20231130	110100	17102720	13250	13250	13250	13250	0
529	20231130	110000	17102720	13250	13250	13250	13250	0
530	20231130	105900	17102720	13250	13250	13250	13250	0
531	20231130	105800	17102720	13250	13250	13250	13250	0
532	20231130	105700	17102720	13250	13250	13250	13250	0
533	20231130	105600	17102720	13250	13240	13250	13240	8
534	20231130	105500	16996760	13180	13180	13180	13180	32
535	20231130	105400	16575000	13280	13280	13280	13280	0
536	20231130	105300	16575000	13280	13280	13280	13280	0
537	20231130	105200	16575000	13280	13280	13280	13280	0
538	20231130	105100	16575000	13280	13280	13280	13280	0
539	20231130	105000	16575000	13280	13280	13280	13280	0
540	20231130	104900	16575000	13280	13280	13280	13280	0
541	20231130	104800	16575000	13280	13280	13280	13280	0
542	20231130	104700	16575000	13280	13280	13280	13280	0
543	20231130	104600	16575000	13280	13280	13280	13280	0
544	20231130	104500	16575000	13280	13280	13280	13280	0
545	20231130	104400	16575000	13280	13280	13280	13280	0
546	20231130	104300	16575000	13280	13280	13280	13280	0
547	20231130	104200	16575000	13280	13280	13280	13280	0
548	20231130	104100	16575000	13280	13280	13280	13280	0
549	20231130	104000	16575000	13280	13280	13280	13280	0
550	20231130	103900	16575000	13280	13280	13280	13280	0
551	20231130	103800	16575000	13280	13280	13280	13280	0
552	20231130	103700	16575000	13280	13280	13280	13280	0
553	20231130	103600	16575000	13280	13280	13280	13280	0
554	20231130	103500	16575000	13280	13270	13280	13270	33
555	20231130	103400	16137040	13270	13270	13270	13270	0
556	20231130	103300	16137040	13270	13270	13270	13270	0
557	20231130	103200	16137040	13270	13270	13270	13270	0
558	20231130	103100	16137040	13270	13270	13270	13270	0
559	20231130	103000	16137040	13270	13270	13270	13270	0
560	20231130	102900	16137040	13270	13270	13270	13270	0
561	20231130	102800	16137040	13270	13270	13270	13270	0
562	20231130	102700	16137040	13270	13260	13270	13260	25
563	20231130	102600	15805400	13270	13270	13270	13270	0
564	20231130	102500	15805400	13270	13270	13270	13270	0
565	20231130	102400	15805400	13270	13270	13270	13270	0
566	20231130	102300	15805400	13270	13270	13270	13270	0
567	20231130	102200	15805400	13270	13270	13270	13270	0
568	20231130	102100	15805400	13270	13270	13270	13270	0
569	20231130	102000	15805400	13270	13270	13270	13270	0
570	20231130	101900	15805400	13270	13270	13270	13270	0
571	20231130	101800	15805400	13270	13270	13270	13270	0
572	20231130	101700	15805400	13270	13270	13270	13270	0
573	20231130	101600	15805400	13270	13270	13270	13270	1
574	20231130	101500	15792130	13280	13280	13280	13280	0
575	20231130	101400	15792130	13280	13280	13280	13280	0
576	20231130	101300	15792130	13280	13280	13280	13280	0
577	20231130	101200	15792130	13280	13280	13280	13280	0
578	20231130	101100	15792130	13280	13280	13280	13280	0
579	20231130	101000	15792130	13280	13280	13280	13280	0
580	20231130	100900	15792130	13280	13270	13280	13270	25
581	20231130	100800	15460180	13280	13280	13280	13280	0
582	20231130	100700	15460180	13280	13280	13280	13280	0
583	20231130	100600	15460180	13280	13280	13280	13280	0
584	20231130	100500	15460180	13280	13280	13280	13280	0
585	20231130	100400	15460180	13280	13270	13280	13270	33
586	20231130	100300	15022130	13280	13280	13280	13280	0
587	20231130	100200	15022130	13280	13280	13280	13280	0
588	20231130	100100	15022130	13280	13280	13280	13280	0
589	20231130	100000	15022130	13280	13280	13280	13280	0
590	20231130	095900	15022130	13280	13270	13280	13270	16
591	20231130	095800	14809660	13280	13280	13280	13280	0
592	20231130	095700	14809660	13280	13280	13280	13280	0
593	20231130	095600	14809660	13280	13280	13280	13280	0
594	20231130	095500	14809660	13280	13280	13280	13280	0
595	20231130	095400	14809660	13280	13280	13280	13280	0
596	20231130	095300	14809660	13280	13280	13280	13280	0
597	20231130	095200	14809660	13280	13280	13280	13280	0
598	20231130	095100	14809660	13280	13270	13280	13270	15
599	20231130	095000	14610470	13280	13270	13280	13270	2
600	20231130	094900	14583920	13180	13180	13180	13180	34
601	20231130	094800	14135800	13300	13300	13300	13300	0
602	20231130	094700	14135800	13300	13300	13300	13300	0
603	20231130	094600	14135800	13300	13300	13300	13300	0
604	20231130	094500	14135800	13300	13300	13300	13300	0
605	20231130	094400	14135800	13300	13280	13300	13280	6
606	20231130	094300	14056040	13300	13300	13300	13300	0
607	20231130	094200	14056040	13300	13300	13300	13300	0
608	20231130	094100	14056040	13300	13300	13300	13300	0
609	20231130	094000	14056040	13300	13300	13300	13300	0
610	20231130	093900	14056040	13300	13300	13300	13300	0
611	20231130	093800	14056040	13300	13300	13300	13300	0
612	20231130	093700	14056040	13300	13290	13300	13290	16
613	20231130	093600	13843250	13300	13290	13300	13290	22
614	20231130	093500	13550780	13300	13300	13300	13300	0
615	20231130	093400	13550780	13300	13300	13300	13300	0
616	20231130	093300	13550780	13300	13300	13300	13300	0
617	20231130	093200	13550780	13300	13300	13300	13300	0
618	20231130	093100	13550780	13300	13200	13300	13200	10
619	20231130	093000	13418280	13200	13200	13200	13200	0
620	20231130	092900	13418280	13200	13200	13200	13200	0
621	20231130	092800	13418280	13200	13200	13200	13200	0
622	20231130	092700	13418280	13200	13200	13200	13190	15
623	20231130	092600	13220310	13200	13200	13200	13200	14
624	20231130	092500	13035510	13320	13320	13320	13320	0
625	20231130	092400	13035510	13320	13320	13320	13320	0
626	20231130	092300	13035510	13320	13320	13320	13320	0
627	20231130	092200	13035510	13320	13320	13320	13320	0
628	20231130	092100	13035510	13320	13290	13320	13290	10
629	20231130	092000	12902430	13300	13300	13300	13300	10
630	20231130	091900	12769430	13310	13310	13310	13310	0
631	20231130	091800	12769430	13310	13300	13310	13300	204
632	20231130	091700	10056130	13300	13300	13300	13290	85
633	20231130	091600	8925640	13200	13300	13300	13200	9
634	20231130	091500	8806740	13300	13300	13300	13300	0
635	20231130	091400	8806740	13300	13300	13300	13300	10
636	20231130	091300	8673740	13320	13320	13320	13320	0
637	20231130	091200	8673740	13320	13320	13320	13320	0
638	20231130	091100	8673740	13320	13320	13320	13320	0
639	20231130	091000	8673740	13320	13320	13320	13320	0
640	20231130	090900	8673740	13320	13320	13320	13320	0
641	20231130	090800	8673740	13320	13320	13320	13320	0
642	20231130	090700	8673740	13320	13290	13320	13290	24
643	20231130	090600	8354480	13290	13270	13290	13270	24
644	20231130	090500	8035540	13310	13270	13310	13270	56
645	20231130	090400	7291510	13070	13210	13320	13070	264
646	20231130	090300	3807460	13230	13140	13230	13140	110
647	20231130	090200	2354150	13230	13230	13230	13230	0
648	20231130	090100	2354150	13230	13240	13260	13020	122
649	20231130	090000	754500	13250	13240	13250	13230	57