KissMeData/290090/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205500	46351660	13210	13210	13210	13210	99
3	20231130	205400	46351660	13210	13210	13210	13210	0
4	20231130	205300	46351660	13210	13210	13210	13210	0
5	20231130	205200	46351660	13210	13210	13210	13210	0
6	20231130	205100	46351660	13210	13210	13210	13210	0
7	20231130	205000	46351660	13210	13210	13210	13210	0
8	20231130	204900	46351660	13210	13210	13210	13210	0
9	20231130	204800	46351660	13210	13210	13210	13210	0
10	20231130	204700	46351660	13210	13210	13210	13210	0
11	20231130	204600	46351660	13210	13210	13210	13210	0
12	20231130	204500	46351660	13210	13210	13210	13210	0
13	20231130	204400	46351660	13210	13210	13210	13210	0
14	20231130	204300	46351660	13210	13210	13210	13210	0
15	20231130	204200	46351660	13210	13210	13210	13210	0
16	20231130	204100	46351660	13210	13210	13210	13210	0
17	20231130	204000	46351660	13210	13210	13210	13210	0
18	20231130	203900	46351660	13210	13210	13210	13210	0
19	20231130	203800	46351660	13210	13210	13210	13210	0
20	20231130	203700	46351660	13210	13210	13210	13210	0
21	20231130	203600	46351660	13210	13210	13210	13210	0
22	20231130	203500	46351660	13210	13210	13210	13210	0
23	20231130	203400	46351660	13210	13210	13210	13210	0
24	20231130	203300	46351660	13210	13210	13210	13210	0
25	20231130	203200	46351660	13210	13210	13210	13210	0
26	20231130	203100	46351660	13210	13210	13210	13210	0
27	20231130	203000	46351660	13210	13210	13210	13210	0
28	20231130	202900	46351660	13210	13210	13210	13210	0
29	20231130	202800	46351660	13210	13210	13210	13210	0
30	20231130	202700	46351660	13210	13210	13210	13210	0
31	20231130	202600	46351660	13210	13210	13210	13210	0
32	20231130	202500	46351660	13210	13210	13210	13210	99
33	20231130	202400	46351660	13210	13210	13210	13210	0
34	20231130	202300	46351660	13210	13210	13210	13210	0
35	20231130	202200	46351660	13210	13210	13210	13210	0
36	20231130	202100	46351660	13210	13210	13210	13210	0
37	20231130	202000	46351660	13210	13210	13210	13210	0
38	20231130	201900	46351660	13210	13210	13210	13210	0
39	20231130	201800	46351660	13210	13210	13210	13210	0
40	20231130	201700	46351660	13210	13210	13210	13210	0
41	20231130	201600	46351660	13210	13210	13210	13210	0
42	20231130	201500	46351660	13210	13210	13210	13210	0
43	20231130	201400	46351660	13210	13210	13210	13210	0
44	20231130	201300	46351660	13210	13210	13210	13210	0
45	20231130	201200	46351660	13210	13210	13210	13210	0
46	20231130	201100	46351660	13210	13210	13210	13210	0
47	20231130	201000	46351660	13210	13210	13210	13210	0
48	20231130	200900	46351660	13210	13210	13210	13210	0
49	20231130	200800	46351660	13210	13210	13210	13210	0
50	20231130	200700	46351660	13210	13210	13210	13210	0
51	20231130	200600	46351660	13210	13210	13210	13210	0
52	20231130	200500	46351660	13210	13210	13210	13210	0
53	20231130	200400	46351660	13210	13210	13210	13210	0
54	20231130	200300	46351660	13210	13210	13210	13210	0
55	20231130	200200	46351660	13210	13210	13210	13210	0
56	20231130	200100	46351660	13210	13210	13210	13210	0
57	20231130	200000	46351660	13210	13210	13210	13210	0
58	20231130	195900	46351660	13210	13210	13210	13210	0
59	20231130	195800	46351660	13210	13210	13210	13210	0
60	20231130	195700	46351660	13210	13210	13210	13210	0
61	20231130	195600	46351660	13210	13210	13210	13210	0
62	20231130	195500	46351660	13210	13210	13210	13210	99
63	20231130	195400	46351660	13210	13210	13210	13210	0
64	20231130	195300	46351660	13210	13210	13210	13210	0
65	20231130	195200	46351660	13210	13210	13210	13210	0
66	20231130	195100	46351660	13210	13210	13210	13210	0
67	20231130	195000	46351660	13210	13210	13210	13210	0
68	20231130	194900	46351660	13210	13210	13210	13210	0
69	20231130	194800	46351660	13210	13210	13210	13210	0
70	20231130	194700	46351660	13210	13210	13210	13210	0
71	20231130	194600	46351660	13210	13210	13210	13210	0
72	20231130	194500	46351660	13210	13210	13210	13210	0
73	20231130	194400	46351660	13210	13210	13210	13210	0
74	20231130	194300	46351660	13210	13210	13210	13210	0
75	20231130	194200	46351660	13210	13210	13210	13210	0
76	20231130	194100	46351660	13210	13210	13210	13210	0
77	20231130	194000	46351660	13210	13210	13210	13210	0
78	20231130	193900	46351660	13210	13210	13210	13210	0
79	20231130	193800	46351660	13210	13210	13210	13210	0
80	20231130	193700	46351660	13210	13210	13210	13210	0
81	20231130	193600	46351660	13210	13210	13210	13210	0
82	20231130	193500	46351660	13210	13210	13210	13210	0
83	20231130	193400	46351660	13210	13210	13210	13210	0
84	20231130	193300	46351660	13210	13210	13210	13210	0
85	20231130	193200	46351660	13210	13210	13210	13210	0
86	20231130	193100	46351660	13210	13210	13210	13210	0
87	20231130	193000	46351660	13210	13210	13210	13210	0
88	20231130	192900	46351660	13210	13210	13210	13210	0
89	20231130	192800	46351660	13210	13210	13210	13210	0
90	20231130	192700	46351660	13210	13210	13210	13210	0
91	20231130	192600	46351660	13210	13210	13210	13210	0
92	20231130	192500	46351660	13210	13210	13210	13210	99
93	20231130	192400	46351660	13210	13210	13210	13210	0
94	20231130	192300	46351660	13210	13210	13210	13210	0
95	20231130	192200	46351660	13210	13210	13210	13210	0
96	20231130	192100	46351660	13210	13210	13210	13210	0
97	20231130	192000	46351660	13210	13210	13210	13210	0
98	20231130	191900	46351660	13210	13210	13210	13210	0
99	20231130	191800	46351660	13210	13210	13210	13210	0
100	20231130	191700	46351660	13210	13210	13210	13210	0
101	20231130	191600	46351660	13210	13210	13210	13210	0
102	20231130	191500	46351660	13210	13210	13210	13210	0
103	20231130	191400	46351660	13210	13210	13210	13210	0
104	20231130	191300	46351660	13210	13210	13210	13210	0
105	20231130	191200	46351660	13210	13210	13210	13210	0
106	20231130	191100	46351660	13210	13210	13210	13210	0
107	20231130	191000	46351660	13210	13210	13210	13210	0
108	20231130	190900	46351660	13210	13210	13210	13210	0
109	20231130	190800	46351660	13210	13210	13210	13210	0
110	20231130	190700	46351660	13210	13210	13210	13210	0
111	20231130	190600	46351660	13210	13210	13210	13210	0
112	20231130	190500	46351660	13210	13210	13210	13210	0
113	20231130	190400	46351660	13210	13210	13210	13210	0
114	20231130	190300	46351660	13210	13210	13210	13210	0
115	20231130	190200	46351660	13210	13210	13210	13210	0
116	20231130	190100	46351660	13210	13210	13210	13210	0
117	20231130	190000	46351660	13210	13210	13210	13210	0
118	20231130	185900	46351660	13210	13210	13210	13210	0
119	20231130	185800	46351660	13210	13210	13210	13210	0
120	20231130	185700	46351660	13210	13210	13210	13210	0
121	20231130	185600	46351660	13210	13210	13210	13210	0
122	20231130	185500	46351660	13210	13210	13210	13210	99
123	20231130	185400	46351660	13210	13210	13210	13210	0
124	20231130	185300	46351660	13210	13210	13210	13210	0
125	20231130	185200	46351660	13210	13210	13210	13210	0
126	20231130	185100	46351660	13210	13210	13210	13210	0
127	20231130	185000	46351660	13210	13210	13210	13210	0
128	20231130	184900	46351660	13210	13210	13210	13210	0
129	20231130	184800	46351660	13210	13210	13210	13210	0
130	20231130	184700	46351660	13210	13210	13210	13210	0
131	20231130	184600	46351660	13210	13210	13210	13210	0
132	20231130	184500	46351660	13210	13210	13210	13210	0
133	20231130	184400	46351660	13210	13210	13210	13210	0
134	20231130	184300	46351660	13210	13210	13210	13210	0
135	20231130	184200	46351660	13210	13210	13210	13210	0
136	20231130	184100	46351660	13210	13210	13210	13210	0
137	20231130	184000	46351660	13210	13210	13210	13210	0
138	20231130	183900	46351660	13210	13210	13210	13210	0
139	20231130	183800	46351660	13210	13210	13210	13210	0
140	20231130	183700	46351660	13210	13210	13210	13210	0
141	20231130	183600	46351660	13210	13210	13210	13210	0
142	20231130	183500	46351660	13210	13210	13210	13210	0
143	20231130	183400	46351660	13210	13210	13210	13210	0
144	20231130	183300	46351660	13210	13210	13210	13210	0
145	20231130	183200	46351660	13210	13210	13210	13210	0
146	20231130	183100	46351660	13210	13210	13210	13210	0
147	20231130	183000	46351660	13210	13210	13210	13210	0
148	20231130	182900	46351660	13210	13210	13210	13210	0
149	20231130	182800	46351660	13210	13210	13210	13210	0
150	20231130	182700	46351660	13210	13210	13210	13210	0
151	20231130	182600	46351660	13210	13210	13210	13210	0
152	20231130	182500	46351660	13210	13210	13210	13210	99
153	20231130	182400	46351660	13210	13210	13210	13210	0
154	20231130	182300	46351660	13210	13210	13210	13210	0
155	20231130	182200	46351660	13210	13210	13210	13210	0
156	20231130	182100	46351660	13210	13210	13210	13210	0
157	20231130	182000	46351660	13210	13210	13210	13210	0
158	20231130	181900	46351660	13210	13210	13210	13210	0
159	20231130	181800	46351660	13210	13210	13210	13210	0
160	20231130	181700	46351660	13210	13210	13210	13210	0
161	20231130	181600	46351660	13210	13210	13210	13210	0
162	20231130	181500	46351660	13210	13210	13210	13210	0
163	20231130	181400	46351660	13210	13210	13210	13210	0
164	20231130	181300	46351660	13210	13210	13210	13210	0
165	20231130	181200	46351660	13210	13210	13210	13210	0
166	20231130	181100	46351660	13210	13210	13210	13210	0
167	20231130	181000	46351660	13210	13210	13210	13210	0
168	20231130	180900	46351660	13210	13210	13210	13210	0
169	20231130	180800	46351660	13210	13210	13210	13210	0
170	20231130	180700	46351660	13210	13210	13210	13210	0
171	20231130	180600	46351660	13210	13210	13210	13210	0
172	20231130	180500	46351660	13210	13210	13210	13210	0
173	20231130	180400	46351660	13210	13210	13210	13210	0
174	20231130	180300	46351660	13210	13210	13210	13210	0
175	20231130	180200	46351660	13210	13210	13210	13210	0
176	20231130	180100	46351660	13210	13210	13210	13210	0
177	20231130	180000	46351660	13210	13210	13210	13210	0
178	20231130	175900	46351660	13210	13210	13210	13210	0
179	20231130	175800	46351660	13210	13210	13210	13210	0
180	20231130	175700	46351660	13210	13210	13210	13210	0
181	20231130	175600	46351660	13210	13210	13210	13210	0
182	20231130	175500	46351660	13210	13210	13210	13210	99
183	20231130	175400	46351660	13210	13210	13210	13210	0
184	20231130	175300	46351660	13210	13210	13210	13210	0
185	20231130	175200	46351660	13210	13210	13210	13210	0
186	20231130	175100	46351660	13210	13210	13210	13210	0
187	20231130	175000	46351660	13210	13210	13210	13210	0
188	20231130	174900	46351660	13210	13210	13210	13210	0
189	20231130	174800	46351660	13210	13210	13210	13210	0
190	20231130	174700	46351660	13210	13210	13210	13210	0
191	20231130	174600	46351660	13210	13210	13210	13210	0
192	20231130	174500	46351660	13210	13210	13210	13210	0
193	20231130	174400	46351660	13210	13210	13210	13210	0
194	20231130	174300	46351660	13210	13210	13210	13210	0
195	20231130	174200	46351660	13210	13210	13210	13210	0
196	20231130	174100	46351660	13210	13210	13210	13210	0
197	20231130	174000	46351660	13210	13210	13210	13210	0
198	20231130	173900	46351660	13210	13210	13210	13210	0
199	20231130	173800	46351660	13210	13210	13210	13210	0
200	20231130	173700	46351660	13210	13210	13210	13210	0
201	20231130	173600	46351660	13210	13210	13210	13210	0
202	20231130	173500	46351660	13210	13210	13210	13210	0
203	20231130	173400	46351660	13210	13210	13210	13210	0
204	20231130	173300	46351660	13210	13210	13210	13210	0
205	20231130	173200	46351660	13210	13210	13210	13210	0
206	20231130	173100	46351660	13210	13210	13210	13210	0
207	20231130	173000	46351660	13210	13210	13210	13210	0
208	20231130	172900	46351660	13210	13210	13210	13210	0
209	20231130	172800	46351660	13210	13210	13210	13210	0
210	20231130	172700	46351660	13210	13210	13210	13210	0
211	20231130	172600	46351660	13210	13210	13210	13210	0
212	20231130	172500	46351660	13210	13210	13210	13210	99
213	20231130	172400	46351660	13210	13210	13210	13210	0
214	20231130	172300	46351660	13210	13210	13210	13210	0
215	20231130	172200	46351660	13210	13210	13210	13210	0
216	20231130	172100	46351660	13210	13210	13210	13210	0
217	20231130	172000	46351660	13210	13210	13210	13210	0
218	20231130	171900	46351660	13210	13210	13210	13210	0
219	20231130	171800	46351660	13210	13210	13210	13210	0
220	20231130	171700	46351660	13210	13210	13210	13210	0
221	20231130	171600	46351660	13210	13210	13210	13210	0
222	20231130	171500	46351660	13210	13210	13210	13210	0
223	20231130	171400	46351660	13210	13210	13210	13210	0
224	20231130	171300	46351660	13210	13210	13210	13210	0
225	20231130	171200	46351660	13210	13210	13210	13210	0
226	20231130	171100	46351660	13210	13210	13210	13210	0
227	20231130	171000	46351660	13210	13210	13210	13210	0
228	20231130	170900	46351660	13210	13210	13210	13210	0
229	20231130	170800	46351660	13210	13210	13210	13210	0
230	20231130	170700	46351660	13210	13210	13210	13210	0
231	20231130	170600	46351660	13210	13210	13210	13210	0
232	20231130	170500	46351660	13210	13210	13210	13210	0
233	20231130	170400	46351660	13210	13210	13210	13210	0
234	20231130	170300	46351660	13210	13210	13210	13210	0
235	20231130	170200	46351660	13210	13210	13210	13210	0
236	20231130	170100	46351660	13210	13210	13210	13210	0
237	20231130	170000	46351660	13210	13210	13210	13210	0
238	20231130	165900	46351660	13210	13210	13210	13210	0
239	20231130	165800	46351660	13210	13210	13210	13210	0
240	20231130	165700	46351660	13210	13210	13210	13210	0
241	20231130	165600	46351660	13210	13210	13210	13210	0
242	20231130	165500	46351660	13210	13210	13210	13210	99
243	20231130	165400	46351660	13210	13210	13210	13210	0
244	20231130	165300	46351660	13210	13210	13210	13210	0
245	20231130	165200	46351660	13210	13210	13210	13210	0
246	20231130	165100	46351660	13210	13210	13210	13210	0
247	20231130	165000	46351660	13210	13210	13210	13210	0
248	20231130	164900	46351660	13210	13210	13210	13210	0
249	20231130	164800	46351660	13210	13210	13210	13210	0
250	20231130	164700	46351660	13210	13210	13210	13210	0
251	20231130	164600	46351660	13210	13210	13210	13210	0
252	20231130	164500	46351660	13210	13210	13210	13210	0
253	20231130	164400	46351660	13210	13210	13210	13210	0
254	20231130	164300	46351660	13210	13210	13210	13210	0
255	20231130	164200	46351660	13210	13210	13210	13210	0
256	20231130	164100	46351660	13210	13210	13210	13210	0
257	20231130	164000	46351660	13210	13210	13210	13210	0
258	20231130	163900	46351660	13210	13210	13210	13210	0
259	20231130	163800	46351660	13210	13210	13210	13210	0
260	20231130	163700	46351660	13210	13210	13210	13210	0
261	20231130	163600	46351660	13210	13210	13210	13210	0
262	20231130	163500	46351660	13210	13210	13210	13210	0
263	20231130	163400	46351660	13210	13210	13210	13210	0
264	20231130	163300	46351660	13210	13210	13210	13210	0
265	20231130	163200	46351660	13210	13210	13210	13210	0
266	20231130	163100	46351660	13210	13210	13210	13210	0
267	20231130	163000	46351660	13210	13210	13210	13210	0
268	20231130	162900	46351660	13210	13210	13210	13210	0
269	20231130	162800	46351660	13210	13210	13210	13210	0
270	20231130	162700	46351660	13210	13210	13210	13210	0
271	20231130	162600	46351660	13210	13210	13210	13210	0
272	20231130	162500	46351660	13210	13210	13210	13210	99
273	20231130	162400	46351660	13210	13210	13210	13210	0
274	20231130	162300	46351660	13210	13210	13210	13210	0
275	20231130	162200	46351660	13210	13210	13210	13210	0
276	20231130	162100	46351660	13210	13210	13210	13210	0
277	20231130	162000	46351660	13210	13210	13210	13210	0
278	20231130	161900	46351660	13210	13210	13210	13210	0
279	20231130	161800	46351660	13210	13210	13210	13210	0
280	20231130	161700	46351660	13210	13210	13210	13210	0
281	20231130	161600	46351660	13210	13210	13210	13210	0
282	20231130	161500	46351660	13210	13210	13210	13210	0
283	20231130	161400	46351660	13210	13210	13210	13210	0
284	20231130	161300	46351660	13210	13210	13210	13210	0
285	20231130	161200	46351660	13210	13210	13210	13210	0
286	20231130	161100	46351660	13210	13210	13210	13210	0
287	20231130	161000	46351660	13210	13210	13210	13210	0
288	20231130	160900	46351660	13210	13210	13210	13210	0
289	20231130	160800	46351660	13210	13210	13210	13210	0
290	20231130	160700	46351660	13210	13210	13210	13210	0
291	20231130	160600	46351660	13210	13210	13210	13210	0
292	20231130	160500	46351660	13210	13210	13210	13210	0
293	20231130	160400	46351660	13210	13210	13210	13210	0
294	20231130	160300	46351660	13210	13210	13210	13210	0
295	20231130	160200	46351660	13210	13210	13210	13210	0
296	20231130	160100	46351660	13210	13210	13210	13210	0
297	20231130	160000	46351660	13210	13210	13210	13210	0
298	20231130	155900	46351660	13210	13210	13210	13210	0
299	20231130	155800	46351660	13210	13210	13210	13210	0
300	20231130	155700	46351660	13210	13210	13210	13210	0
301	20231130	155600	46351660	13210	13210	13210	13210	0
302	20231130	155500	46351660	13210	13210	13210	13210	99
303	20231130	155400	46351660	13210	13210	13210	13210	0
304	20231130	155300	46351660	13210	13210	13210	13210	0
305	20231130	155200	46351660	13210	13210	13210	13210	0
306	20231130	155100	46351660	13210	13210	13210	13210	0
307	20231130	155000	46351660	13210	13210	13210	13210	0
308	20231130	154900	46351660	13210	13210	13210	13210	0
309	20231130	154800	46351660	13210	13210	13210	13210	0
310	20231130	154700	46351660	13210	13210	13210	13210	0
311	20231130	154600	46351660	13210	13210	13210	13210	0
312	20231130	154500	46351660	13210	13210	13210	13210	0
313	20231130	154400	46351660	13210	13210	13210	13210	0
314	20231130	154300	46351660	13210	13210	13210	13210	0
315	20231130	154200	46351660	13210	13210	13210	13210	0
316	20231130	154100	46351660	13210	13210	13210	13210	0
317	20231130	154000	46351660	13210	13210	13210	13210	0
318	20231130	153900	46351660	13210	13210	13210	13210	0
319	20231130	153800	46351660	13210	13210	13210	13210	0
320	20231130	153700	46351660	13210	13210	13210	13210	0
321	20231130	153600	46351660	13210	13210	13210	13210	0
322	20231130	153500	46351660	13210	13210	13210	13210	0
323	20231130	153400	46351660	13210	13210	13210	13210	0
324	20231130	153300	46351660	13210	13210	13210	13210	0
325	20231130	153200	46351660	13210	13210	13210	13210	0
326	20231130	153100	46351660	13210	13210	13210	13210	0
327	20231130	153000	46351660	13210	13210	13210	13210	99
328	20231130	152900	45043870	13220	13220	13220	13220	0
329	20231130	152800	45043870	13220	13220	13220	13220	0
330	20231130	152700	45043870	13220	13220	13220	13220	0
331	20231130	152600	45043870	13220	13220	13220	13220	0
332	20231130	152500	45043870	13220	13220	13220	13220	0
333	20231130	152400	45043870	13220	13220	13220	13220	0
334	20231130	152300	45043870	13220	13220	13220	13220	0
335	20231130	152200	45043870	13220	13220	13220	13220	0
336	20231130	152100	45043870	13220	13220	13220	13220	0
337	20231130	152000	45043870	13220	13220	13220	13220	0
338	20231130	151900	45043870	13220	13220	13220	13220	0
339	20231130	151800	45043870	13220	13220	13220	13220	0
340	20231130	151700	45043870	13220	13210	13220	13210	6
341	20231130	151600	44964580	13250	13210	13250	13210	10
342	20231130	151500	44832280	13200	13200	13200	13200	0
343	20231130	151400	44832280	13200	13200	13200	13200	1
344	20231130	151300	44819080	13160	13170	13170	13160	11
345	20231130	151200	44674310	13160	13160	13160	13160	1
346	20231130	151100	44661150	13160	13200	13200	13160	55
347	20231130	151000	43936470	13200	13220	13220	13200	36
348	20231130	150900	43460870	13260	13260	13260	13260	0
349	20231130	150800	43460870	13260	13260	13260	13260	0
350	20231130	150700	43460870	13260	13260	13260	13260	0
351	20231130	150600	43460870	13260	13260	13260	13260	0
352	20231130	150500	43460870	13260	13260	13260	13260	38
353	20231130	150400	42956990	13230	13220	13230	13200	149
354	20231130	150300	40989020	13230	13230	13230	13230	5
355	20231130	150200	40922870	13260	13260	13260	13260	0
356	20231130	150100	40922870	13260	13260	13260	13260	10
357	20231130	150000	40790270	13260	13260	13260	13260	0
358	20231130	145900	40790270	13260	13260	13260	13260	0
359	20231130	145800	40790270	13260	13260	13260	13260	2
360	20231130	145700	40763750	13260	13260	13260	13260	1
361	20231130	145600	40750490	13260	13260	13260	13260	11
362	20231130	145500	40604630	13230	13230	13230	13230	0
363	20231130	145400	40604630	13230	13230	13230	13230	0
364	20231130	145300	40604630	13230	13230	13230	13230	0
365	20231130	145200	40604630	13230	13230	13230	13230	0
366	20231130	145100	40604630	13230	13230	13230	13230	50
367	20231130	145000	39943130	13220	13220	13220	13220	5
368	20231130	144900	39877030	13220	13220	13220	13220	0
369	20231130	144800	39877030	13220	13220	13220	13220	0
370	20231130	144700	39877030	13220	13220	13220	13220	35
371	20231130	144600	39414330	13220	13220	13220	13220	0
372	20231130	144500	39414330	13220	13220	13220	13220	5
373	20231130	144400	39348230	13210	13210	13210	13210	0
374	20231130	144300	39348230	13210	13220	13220	13210	13
375	20231130	144200	39176450	13200	13200	13200	13200	0
376	20231130	144100	39176450	13200	13200	13200	13200	0
377	20231130	144000	39176450	13200	13200	13200	13200	0
378	20231130	143900	39176450	13200	13200	13200	13200	1
379	20231130	143800	39163250	13250	13250	13250	13250	0
380	20231130	143700	39163250	13250	13250	13250	13250	0
381	20231130	143600	39163250	13250	13250	13250	13250	0
382	20231130	143500	39163250	13250	13250	13250	13250	0
383	20231130	143400	39163250	13250	13250	13250	13250	50
384	20231130	143300	38500750	13200	13200	13200	13200	0
385	20231130	143200	38500750	13200	13200	13200	13200	0
386	20231130	143100	38500750	13200	13250	13250	13120	310
387	20231130	143000	34423060	13260	13260	13260	13260	0
388	20231130	142900	34423060	13260	13260	13260	13260	0
389	20231130	142800	34423060	13260	13260	13260	13260	0
390	20231130	142700	34423060	13260	13260	13260	13260	0
391	20231130	142600	34423060	13260	13260	13260	13260	0
392	20231130	142500	34423060	13260	13270	13270	13260	61
393	20231130	142400	33614150	13270	13270	13270	13270	0
394	20231130	142300	33614150	13270	13270	13270	13270	0
395	20231130	142200	33614150	13270	13270	13270	13270	0
396	20231130	142100	33614150	13270	13270	13270	13270	0
397	20231130	142000	33614150	13270	13270	13270	13270	0
398	20231130	141900	33614150	13270	13270	13270	13270	0
399	20231130	141800	33614150	13270	13270	13270	13270	0
400	20231130	141700	33614150	13270	13270	13270	13270	0
401	20231130	141600	33614150	13270	13270	13270	13270	0
402	20231130	141500	33614150	13270	13270	13270	13270	0
403	20231130	141400	33614150	13270	13270	13270	13270	0
404	20231130	141300	33614150	13270	13270	13270	13270	2
405	20231130	141200	33587610	13270	13270	13270	13270	0
406	20231130	141100	33587610	13270	13270	13270	13270	0
407	20231130	141000	33587610	13270	13270	13270	13270	5
408	20231130	140900	33521260	13250	13250	13250	13250	0
409	20231130	140800	33521260	13250	13250	13250	13250	0
410	20231130	140700	33521260	13250	13250	13250	13250	0
411	20231130	140600	33521260	13250	13250	13250	13250	0
412	20231130	140500	33521260	13250	13250	13250	13250	14
413	20231130	140400	33335760	13250	13260	13260	13250	9
414	20231130	140300	33216470	13260	13310	13310	13260	423
415	20231130	140200	27595220	13310	13310	13310	13310	0
416	20231130	140100	27595220	13310	13310	13310	13310	10
417	20231130	140000	27462120	13310	13310	13310	13310	0
418	20231130	135900	27462120	13310	13310	13310	13310	0
419	20231130	135800	27462120	13310	13310	13310	13310	0
420	20231130	135700	27462120	13310	13310	13310	13310	0
421	20231130	135600	27462120	13310	13310	13310	13310	0
422	20231130	135500	27462120	13310	13310	13310	13310	0
423	20231130	135400	27462120	13310	13310	13310	13310	0
424	20231130	135300	27462120	13310	13310	13310	13310	0
425	20231130	135200	27462120	13310	13310	13310	13310	4
426	20231130	135100	27408880	13320	13320	13320	13320	0
427	20231130	135000	27408880	13320	13320	13320	13320	0
428	20231130	134900	27408880	13320	13350	13350	13320	43
429	20231130	134800	26835580	13400	13400	13400	13400	0
430	20231130	134700	26835580	13400	13400	13400	13400	0
431	20231130	134600	26835580	13400	13400	13400	13400	0
432	20231130	134500	26835580	13400	13400	13400	13400	0
433	20231130	134400	26835580	13400	13400	13400	13400	0
434	20231130	134300	26835580	13400	13400	13400	13400	0
435	20231130	134200	26835580	13400	13400	13400	13400	0
436	20231130	134100	26835580	13400	13400	13400	13400	0
437	20231130	134000	26835580	13400	13400	13400	13400	1
438	20231130	133900	26822180	13410	13410	13410	13410	0
439	20231130	133800	26822180	13410	13410	13410	13410	0
440	20231130	133700	26822180	13410	13410	13410	13410	0
441	20231130	133600	26822180	13410	13380	13410	13380	20
442	20231130	133500	26554010	13350	13350	13350	13350	0
443	20231130	133400	26554010	13350	13350	13350	13350	0
444	20231130	133300	26554010	13350	13350	13350	13350	0
445	20231130	133200	26554010	13350	13350	13350	13350	0
446	20231130	133100	26554010	13350	13350	13350	13350	0
447	20231130	133000	26554010	13350	13350	13350	13350	0
448	20231130	132900	26554010	13350	13350	13350	13350	0
449	20231130	132800	26554010	13350	13350	13350	13350	98
450	20231130	132700	25245710	13350	13350	13350	13350	0
451	20231130	132600	25245710	13350	13350	13350	13350	0
452	20231130	132500	25245710	13350	13350	13350	13350	0
453	20231130	132400	25245710	13350	13350	13350	13350	0
454	20231130	132300	25245710	13350	13350	13350	13350	0
455	20231130	132200	25245710	13350	13350	13350	13350	0
456	20231130	132100	25245710	13350	13350	13350	13350	0
457	20231130	132000	25245710	13350	13350	13350	13350	0
458	20231130	131900	25245710	13350	13350	13350	13350	0
459	20231130	131800	25245710	13350	13350	13350	13350	0
460	20231130	131700	25245710	13350	13350	13350	13350	0
461	20231130	131600	25245710	13350	13350	13350	13350	0
462	20231130	131500	25245710	13350	13350	13350	13350	6
463	20231130	131400	25165610	13350	13350	13350	13350	54
464	20231130	131300	24444710	13360	13360	13360	13360	10
465	20231130	131200	24311110	13380	13380	13380	13380	0
466	20231130	131100	24311110	13380	13380	13380	13380	0
467	20231130	131000	24311110	13380	13380	13380	13380	0
468	20231130	130900	24311110	13380	13380	13380	13380	0
469	20231130	130800	24311110	13380	13380	13380	13380	0
470	20231130	130700	24311110	13380	13380	13380	13380	32
471	20231130	130600	23882950	13410	13410	13410	13410	0
472	20231130	130500	23882950	13410	13410	13410	13410	32
473	20231130	130400	23453830	13420	13420	13420	13420	0
474	20231130	130300	23453830	13420	13420	13420	13420	0
475	20231130	130200	23453830	13420	13420	13420	13420	0
476	20231130	130100	23453830	13420	13420	13420	13420	0
477	20231130	130000	23453830	13420	13420	13420	13420	0
478	20231130	125900	23453830	13420	13420	13420	13420	0
479	20231130	125800	23453830	13420	13420	13420	13420	0
480	20231130	125700	23453830	13420	13420	13420	13420	0
481	20231130	125600	23453830	13420	13420	13420	13420	0
482	20231130	125500	23453830	13420	13420	13420	13420	0
483	20231130	125400	23453830	13420	13420	13420	13420	0
484	20231130	125300	23453830	13420	13420	13420	13420	0
485	20231130	125200	23453830	13420	13420	13420	13420	0
486	20231130	125100	23453830	13420	13420	13420	13420	7
487	20231130	125000	23359890	13410	13410	13410	13410	0
488	20231130	124900	23359890	13410	13410	13410	13410	0
489	20231130	124800	23359890	13410	13410	13410	13410	0
490	20231130	124700	23359890	13410	13410	13410	13410	0
491	20231130	124600	23359890	13410	13410	13410	13410	0
492	20231130	124500	23359890	13410	13410	13410	13410	0
493	20231130	124400	23359890	13410	13410	13410	13410	0
494	20231130	124300	23359890	13410	13410	13410	13410	0
495	20231130	124200	23359890	13410	13410	13410	13410	0
496	20231130	124100	23359890	13410	13410	13410	13410	0
497	20231130	124000	23359890	13410	13410	13410	13410	2
498	20231130	123900	23333070	13410	13410	13410	13410	62
499	20231130	123800	22501650	13410	13410	13410	13410	0
500	20231130	123700	22501650	13410	13410	13410	13410	41
501	20231130	123600	21951840	13410	13410	13410	13410	0
502	20231130	123500	21951840	13410	13410	13410	13410	19
503	20231130	123400	21697050	13410	13410	13410	13410	0
504	20231130	123300	21697050	13410	13410	13410	13410	10
505	20231130	123200	21562950	13410	13410	13410	13410	100
506	20231130	123100	20221950	13410	13410	13410	13410	0
507	20231130	123000	20221950	13410	13410	13410	13410	0
508	20231130	122900	20221950	13410	13370	13410	13370	51
509	20231130	122800	19538080	13410	13410	13410	13410	0
510	20231130	122700	19538080	13410	13410	13410	13410	0
511	20231130	122600	19538080	13410	13410	13410	13410	0
512	20231130	122500	19538080	13410	13410	13410	13410	0
513	20231130	122400	19538080	13410	13410	13410	13410	0
514	20231130	122300	19538080	13410	13410	13410	13410	5
515	20231130	122200	19471030	13350	13350	13350	13350	0
516	20231130	122100	19471030	13350	13350	13350	13350	0
517	20231130	122000	19471030	13350	13350	13350	13350	0
518	20231130	121900	19471030	13350	13350	13350	13350	0
519	20231130	121800	19471030	13350	13350	13350	13350	0
520	20231130	121700	19471030	13350	13350	13350	13350	0
521	20231130	121600	19471030	13350	13350	13350	13350	0
522	20231130	121500	19471030	13350	13350	13350	13350	0
523	20231130	121400	19471030	13350	13350	13350	13350	0
524	20231130	121300	19471030	13350	13350	13350	13350	0
525	20231130	121200	19471030	13350	13350	13350	13350	0
526	20231130	121100	19471030	13350	13350	13350	13350	39
527	20231130	121000	18950380	13350	13350	13350	13350	0
528	20231130	120900	18950380	13350	13350	13350	13350	0
529	20231130	120800	18950380	13350	13350	13350	13350	1
530	20231130	120700	18937030	13350	13350	13350	13350	0
531	20231130	120600	18937030	13350	13350	13350	13350	0
532	20231130	120500	18937030	13350	13350	13350	13350	0
533	20231130	120400	18937030	13350	13350	13350	13350	0
534	20231130	120300	18937030	13350	13350	13350	13350	10
535	20231130	120200	18803530	13350	13350	13350	13350	0
536	20231130	120100	18803530	13350	13350	13350	13350	0
537	20231130	120000	18803530	13350	13350	13350	13350	13
538	20231130	115900	18629980	13370	13370	13370	13370	0
539	20231130	115800	18629980	13370	13370	13370	13370	0
540	20231130	115700	18629980	13370	13370	13370	13370	2
541	20231130	115600	18603240	13370	13370	13370	13370	0
542	20231130	115500	18603240	13370	13430	13430	13370	12
543	20231130	115400	18442580	13430	13430	13430	13430	2
544	20231130	115300	18415720	13430	13430	13430	13430	0
545	20231130	115200	18415720	13430	13430	13430	13430	1
546	20231130	115100	18402290	13430	13430	13430	13430	0
547	20231130	115000	18402290	13430	13430	13430	13430	0
548	20231130	114900	18402290	13430	13430	13430	13430	0
549	20231130	114800	18402290	13430	13430	13430	13430	0
550	20231130	114700	18402290	13430	13430	13430	13430	0
551	20231130	114600	18402290	13430	13430	13430	13430	0
552	20231130	114500	18402290	13430	13430	13430	13430	1
553	20231130	114400	18388860	13440	13440	13440	13440	0
554	20231130	114300	18388860	13440	13440	13440	13440	0
555	20231130	114200	18388860	13440	13440	13440	13440	0
556	20231130	114100	18388860	13440	13440	13440	13440	0
557	20231130	114000	18388860	13440	13440	13440	13440	0
558	20231130	113900	18388860	13440	13440	13440	13440	11
559	20231130	113800	18241020	13430	13310	13430	13310	26
560	20231130	113700	17891960	13450	13450	13450	13450	0
561	20231130	113600	17891960	13450	13450	13450	13450	8
562	20231130	113500	17784360	13450	13450	13450	13450	7
563	20231130	113400	17690210	13450	13450	13450	13450	0
564	20231130	113300	17690210	13450	13450	13450	13450	0
565	20231130	113200	17690210	13450	13450	13450	13450	0
566	20231130	113100	17690210	13450	13450	13450	13450	2
567	20231130	113000	17663310	13450	13450	13450	13450	0
568	20231130	112900	17663310	13450	13450	13450	13450	0
569	20231130	112800	17663310	13450	13450	13450	13450	2
570	20231130	112700	17636410	13450	13450	13450	13450	0
571	20231130	112600	17636410	13450	13450	13450	13450	0
572	20231130	112500	17636410	13450	13450	13450	13450	1
573	20231130	112400	17622960	13460	13460	13460	13460	0
574	20231130	112300	17622960	13460	13460	13460	13460	0
575	20231130	112200	17622960	13460	13460	13460	13460	0
576	20231130	112100	17622960	13460	13460	13460	13460	0
577	20231130	112000	17622960	13460	13460	13460	13460	0
578	20231130	111900	17622960	13460	13460	13460	13460	0
579	20231130	111800	17622960	13460	13370	13460	13370	28
580	20231130	111700	17246260	13370	13370	13370	13370	7
581	20231130	111600	17152670	13480	13480	13480	13480	0
582	20231130	111500	17152670	13480	13480	13480	13480	0
583	20231130	111400	17152670	13480	13480	13480	13480	0
584	20231130	111300	17152670	13480	13480	13480	13480	0
585	20231130	111200	17152670	13480	13480	13480	13480	0
586	20231130	111100	17152670	13480	13480	13480	13480	0
587	20231130	111000	17152670	13480	13480	13480	13480	0
588	20231130	110900	17152670	13480	13280	13480	13280	105
589	20231130	110800	15741080	13280	13280	13280	13280	30
590	20231130	110700	15342680	13280	13280	13280	13280	2
591	20231130	110600	15316120	13280	13280	13280	13280	0
592	20231130	110500	15316120	13280	13260	13280	13260	7
593	20231130	110400	15223240	13230	13230	13230	13230	0
594	20231130	110300	15223240	13230	13230	13230	13230	0
595	20231130	110200	15223240	13230	13230	13230	13230	0
596	20231130	110100	15223240	13230	13230	13230	13230	0
597	20231130	110000	15223240	13230	13230	13230	13230	0
598	20231130	105900	15223240	13230	13230	13230	13230	0
599	20231130	105800	15223240	13230	13230	13230	13230	0
600	20231130	105700	15223240	13230	13230	13230	13230	11
601	20231130	105600	15077710	13230	13230	13230	13230	0
602	20231130	105500	15077710	13230	13230	13230	13230	0
603	20231130	105400	15077710	13230	13230	13230	13230	0
604	20231130	105300	15077710	13230	13230	13230	13230	0
605	20231130	105200	15077710	13230	13230	13230	13230	0
606	20231130	105100	15077710	13230	13230	13230	13230	0
607	20231130	105000	15077710	13230	13230	13230	13230	3
608	20231130	104900	15038020	13230	13230	13230	13230	0
609	20231130	104800	15038020	13230	13230	13230	13230	0
610	20231130	104700	15038020	13230	13230	13230	13230	0
611	20231130	104600	15038020	13230	13230	13230	13230	0
612	20231130	104500	15038020	13230	13230	13230	13230	0
613	20231130	104400	15038020	13230	13230	13230	13230	0
614	20231130	104300	15038020	13230	13230	13230	13230	0
615	20231130	104200	15038020	13230	13230	13230	13230	100
616	20231130	104100	13715020	13230	13230	13230	13230	0
617	20231130	104000	13715020	13230	13230	13230	13230	1
618	20231130	103900	13701790	13230	13230	13230	13230	0
619	20231130	103800	13701790	13230	13230	13230	13230	0
620	20231130	103700	13701790	13230	13230	13230	13230	1
621	20231130	103600	13688560	13260	13260	13260	13260	0
622	20231130	103500	13688560	13260	13260	13260	13260	0
623	20231130	103400	13688560	13260	13260	13260	13260	0
624	20231130	103300	13688560	13260	13260	13260	13260	0
625	20231130	103200	13688560	13260	13260	13260	13260	0
626	20231130	103100	13688560	13260	13260	13260	13260	0
627	20231130	103000	13688560	13260	13260	13260	13260	0
628	20231130	102900	13688560	13260	13260	13260	13260	0
629	20231130	102800	13688560	13260	13260	13260	13260	0
630	20231130	102700	13688560	13260	13260	13260	13260	0
631	20231130	102600	13688560	13260	13260	13260	13260	26
632	20231130	102500	13343800	13270	13270	13270	13270	0
633	20231130	102400	13343800	13270	13270	13270	13270	1
634	20231130	102300	13330530	13260	13260	13260	13260	0
635	20231130	102200	13330530	13260	13260	13260	13260	0
636	20231130	102100	13330530	13260	13260	13260	13260	4
637	20231130	102000	13277490	13260	13260	13260	13260	0
638	20231130	101900	13277490	13260	13260	13260	13260	0
639	20231130	101800	13277490	13260	13260	13260	13260	10
640	20231130	101700	13144890	13260	13260	13260	13260	0
641	20231130	101600	13144890	13260	13260	13260	13260	0
642	20231130	101500	13144890	13260	13250	13270	13250	127
643	20231130	101400	11460580	13260	13260	13260	13260	0
644	20231130	101300	11460580	13260	13260	13260	13260	0
645	20231130	101200	11460580	13260	13260	13260	13260	0
646	20231130	101100	11460580	13260	13260	13260	13260	0
647	20231130	101000	11460580	13260	13260	13260	13260	1
648	20231130	100900	11447320	13270	13210	13270	13210	10
649	20231130	100800	11314930	13100	13100	13100	13100	0
650	20231130	100700	11314930	13100	13100	13100	13100	0
651	20231130	100600	11314930	13100	13100	13100	13100	0
652	20231130	100500	11314930	13100	13100	13100	13100	40
653	20231130	100400	10790930	13100	13100	13100	13100	0
654	20231130	100300	10790930	13100	13100	13100	13100	0
655	20231130	100200	10790930	13100	13100	13100	13100	0
656	20231130	100100	10790930	13100	13100	13100	13100	1
657	20231130	100000	10777830	13220	13220	13220	13220	0
658	20231130	095900	10777830	13220	13220	13220	13220	0
659	20231130	095800	10777830	13220	13220	13220	13220	0
660	20231130	095700	10777830	13220	13220	13220	13220	0
661	20231130	095600	10777830	13220	13220	13220	13220	5
662	20231130	095500	10711730	13220	13220	13220	13220	0
663	20231130	095400	10711730	13220	13220	13220	13220	2
664	20231130	095300	10685290	13220	13220	13220	13220	0
665	20231130	095200	10685290	13220	13220	13220	13220	0
666	20231130	095100	10685290	13220	13220	13220	13220	1
667	20231130	095000	10672070	13220	13220	13220	13220	0
668	20231130	094900	10672070	13220	13220	13220	13220	0
669	20231130	094800	10672070	13220	13220	13220	13220	4
670	20231130	094700	10619190	13090	13090	13090	13090	0
671	20231130	094600	10619190	13090	13090	13090	13090	0
672	20231130	094500	10619190	13090	13090	13090	13090	0
673	20231130	094400	10619190	13090	13090	13090	13090	0
674	20231130	094300	10619190	13090	13090	13090	13090	0
675	20231130	094200	10619190	13090	13120	13120	13090	291
676	20231130	094100	6805430	13110	13110	13110	13110	0
677	20231130	094000	6805430	13110	13110	13110	13110	0
678	20231130	093900	6805430	13110	13110	13110	13110	2
679	20231130	093800	6779210	13110	13110	13110	13110	111
680	20231130	093700	5324000	13220	13220	13220	13220	0
681	20231130	093600	5324000	13220	13220	13220	13220	6
682	20231130	093500	5244680	13130	13130	13130	13130	0
683	20231130	093400	5244680	13130	13130	13130	13130	0
684	20231130	093300	5244680	13130	13130	13130	13130	0
685	20231130	093200	5244680	13130	13130	13130	13130	11
686	20231130	093100	5100250	13130	13130	13130	13130	0
687	20231130	093000	5100250	13130	13130	13130	13130	12
688	20231130	092900	4942690	13130	13130	13130	13130	0
689	20231130	092800	4942690	13130	13130	13130	13130	0
690	20231130	092700	4942690	13130	13130	13130	13130	1
691	20231130	092600	4929560	13130	13130	13130	13130	0
692	20231130	092500	4929560	13130	13130	13130	13130	0
693	20231130	092400	4929560	13130	13130	13130	13130	0
694	20231130	092300	4929560	13130	13130	13130	13130	0
695	20231130	092200	4929560	13130	13130	13130	13130	0
696	20231130	092100	4929560	13130	13130	13130	13130	0
697	20231130	092000	4929560	13130	13130	13130	13130	2
698	20231130	091900	4903300	13100	13100	13100	13100	0
699	20231130	091800	4903300	13100	13100	13100	13100	0
700	20231130	091700	4903300	13100	13110	13110	13100	99
701	20231130	091600	3605840	13110	13110	13110	13110	143
702	20231130	091500	1731110	13110	13100	13110	13100	61
703	20231130	091400	931970	13120	13110	13120	13110	22
704	20231130	091300	643530	13130	13130	13130	13130	27
705	20231130	091200	289020	13130	13130	13130	13130	0
706	20231130	091100	289020	13130	13140	13140	13130	11
707	20231130	091000	144560	13130	13130	13130	13130	10
708	20231130	090900	13260	13260	13260	13260	13260	0
709	20231130	090800	13260	13260	13260	13260	13260	0
710	20231130	090700	13260	13260	13260	13260	13260	0
711	20231130	090600	13260	13260	13260	13260	13260	0
712	20231130	090500	13260	13260	13260	13260	13260	0
713	20231130	090400	13260	13260	13260	13260	13260	0
714	20231130	090300	13260	13260	13260	13260	13260	0
715	20231130	090200	13260	13260	13260	13260	13260	0
716	20231130	090100	13260	13260	13260	13260	13260	0
717	20231130	090000	13260	13260	13260	13260	13260	1