KissMeData/126720/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201300	1804227350	19700	19700	19700	19700	290
3	20231130	201200	1804227350	19700	19700	19700	19700	0
4	20231130	201100	1804227350	19700	19700	19700	19700	0
5	20231130	201000	1804227350	19700	19700	19700	19700	0
6	20231130	200900	1804227350	19700	19700	19700	19700	0
7	20231130	200800	1804227350	19700	19700	19700	19700	0
8	20231130	200700	1804227350	19700	19700	19700	19700	0
9	20231130	200600	1804227350	19700	19700	19700	19700	0
10	20231130	200500	1804227350	19700	19700	19700	19700	0
11	20231130	200400	1804227350	19700	19700	19700	19700	0
12	20231130	200300	1804227350	19700	19700	19700	19700	0
13	20231130	200200	1804227350	19700	19700	19700	19700	0
14	20231130	200100	1804227350	19700	19700	19700	19700	0
15	20231130	200000	1804227350	19700	19700	19700	19700	0
16	20231130	195900	1804227350	19700	19700	19700	19700	0
17	20231130	195800	1804227350	19700	19700	19700	19700	0
18	20231130	195700	1804227350	19700	19700	19700	19700	0
19	20231130	195600	1804227350	19700	19700	19700	19700	0
20	20231130	195500	1804227350	19700	19700	19700	19700	0
21	20231130	195400	1804227350	19700	19700	19700	19700	0
22	20231130	195300	1804227350	19700	19700	19700	19700	0
23	20231130	195200	1804227350	19700	19700	19700	19700	0
24	20231130	195100	1804227350	19700	19700	19700	19700	0
25	20231130	195000	1804227350	19700	19700	19700	19700	0
26	20231130	194900	1804227350	19700	19700	19700	19700	0
27	20231130	194800	1804227350	19700	19700	19700	19700	0
28	20231130	194700	1804227350	19700	19700	19700	19700	0
29	20231130	194600	1804227350	19700	19700	19700	19700	0
30	20231130	194500	1804227350	19700	19700	19700	19700	0
31	20231130	194400	1804227350	19700	19700	19700	19700	0
32	20231130	194300	1804227350	19700	19700	19700	19700	290
33	20231130	194200	1804227350	19700	19700	19700	19700	0
34	20231130	194100	1804227350	19700	19700	19700	19700	0
35	20231130	194000	1804227350	19700	19700	19700	19700	0
36	20231130	193900	1804227350	19700	19700	19700	19700	0
37	20231130	193800	1804227350	19700	19700	19700	19700	0
38	20231130	193700	1804227350	19700	19700	19700	19700	0
39	20231130	193600	1804227350	19700	19700	19700	19700	0
40	20231130	193500	1804227350	19700	19700	19700	19700	0
41	20231130	193400	1804227350	19700	19700	19700	19700	0
42	20231130	193300	1804227350	19700	19700	19700	19700	0
43	20231130	193200	1804227350	19700	19700	19700	19700	0
44	20231130	193100	1804227350	19700	19700	19700	19700	0
45	20231130	193000	1804227350	19700	19700	19700	19700	0
46	20231130	192900	1804227350	19700	19700	19700	19700	0
47	20231130	192800	1804227350	19700	19700	19700	19700	0
48	20231130	192700	1804227350	19700	19700	19700	19700	0
49	20231130	192600	1804227350	19700	19700	19700	19700	0
50	20231130	192500	1804227350	19700	19700	19700	19700	0
51	20231130	192400	1804227350	19700	19700	19700	19700	0
52	20231130	192300	1804227350	19700	19700	19700	19700	0
53	20231130	192200	1804227350	19700	19700	19700	19700	0
54	20231130	192100	1804227350	19700	19700	19700	19700	0
55	20231130	192000	1804227350	19700	19700	19700	19700	0
56	20231130	191900	1804227350	19700	19700	19700	19700	0
57	20231130	191800	1804227350	19700	19700	19700	19700	0
58	20231130	191700	1804227350	19700	19700	19700	19700	0
59	20231130	191600	1804227350	19700	19700	19700	19700	0
60	20231130	191500	1804227350	19700	19700	19700	19700	0
61	20231130	191400	1804227350	19700	19700	19700	19700	0
62	20231130	191300	1804227350	19700	19700	19700	19700	290
63	20231130	191200	1804227350	19700	19700	19700	19700	0
64	20231130	191100	1804227350	19700	19700	19700	19700	0
65	20231130	191000	1804227350	19700	19700	19700	19700	0
66	20231130	190900	1804227350	19700	19700	19700	19700	0
67	20231130	190800	1804227350	19700	19700	19700	19700	0
68	20231130	190700	1804227350	19700	19700	19700	19700	0
69	20231130	190600	1804227350	19700	19700	19700	19700	0
70	20231130	190500	1804227350	19700	19700	19700	19700	0
71	20231130	190400	1804227350	19700	19700	19700	19700	0
72	20231130	190300	1804227350	19700	19700	19700	19700	0
73	20231130	190200	1804227350	19700	19700	19700	19700	0
74	20231130	190100	1804227350	19700	19700	19700	19700	0
75	20231130	190000	1804227350	19700	19700	19700	19700	0
76	20231130	185900	1804227350	19700	19700	19700	19700	0
77	20231130	185800	1804227350	19700	19700	19700	19700	0
78	20231130	185700	1804227350	19700	19700	19700	19700	0
79	20231130	185600	1804227350	19700	19700	19700	19700	0
80	20231130	185500	1804227350	19700	19700	19700	19700	0
81	20231130	185400	1804227350	19700	19700	19700	19700	0
82	20231130	185300	1804227350	19700	19700	19700	19700	0
83	20231130	185200	1804227350	19700	19700	19700	19700	0
84	20231130	185100	1804227350	19700	19700	19700	19700	0
85	20231130	185000	1804227350	19700	19700	19700	19700	0
86	20231130	184900	1804227350	19700	19700	19700	19700	0
87	20231130	184800	1804227350	19700	19700	19700	19700	0
88	20231130	184700	1804227350	19700	19700	19700	19700	0
89	20231130	184600	1804227350	19700	19700	19700	19700	0
90	20231130	184500	1804227350	19700	19700	19700	19700	0
91	20231130	184400	1804227350	19700	19700	19700	19700	0
92	20231130	184300	1804227350	19700	19700	19700	19700	290
93	20231130	184200	1804227350	19700	19700	19700	19700	0
94	20231130	184100	1804227350	19700	19700	19700	19700	0
95	20231130	184000	1804227350	19700	19700	19700	19700	0
96	20231130	183900	1804227350	19700	19700	19700	19700	0
97	20231130	183800	1804227350	19700	19700	19700	19700	0
98	20231130	183700	1804227350	19700	19700	19700	19700	0
99	20231130	183600	1804227350	19700	19700	19700	19700	0
100	20231130	183500	1804227350	19700	19700	19700	19700	0
101	20231130	183400	1804227350	19700	19700	19700	19700	0
102	20231130	183300	1804227350	19700	19700	19700	19700	0
103	20231130	183200	1804227350	19700	19700	19700	19700	0
104	20231130	183100	1804227350	19700	19700	19700	19700	0
105	20231130	183000	1804227350	19700	19700	19700	19700	0
106	20231130	182900	1804227350	19700	19700	19700	19700	0
107	20231130	182800	1804227350	19700	19700	19700	19700	0
108	20231130	182700	1804227350	19700	19700	19700	19700	0
109	20231130	182600	1804227350	19700	19700	19700	19700	0
110	20231130	182500	1804227350	19700	19700	19700	19700	0
111	20231130	182400	1804227350	19700	19700	19700	19700	0
112	20231130	182300	1804227350	19700	19700	19700	19700	0
113	20231130	182200	1804227350	19700	19700	19700	19700	0
114	20231130	182100	1804227350	19700	19700	19700	19700	0
115	20231130	182000	1804227350	19700	19700	19700	19700	0
116	20231130	181900	1804227350	19700	19700	19700	19700	0
117	20231130	181800	1804227350	19700	19700	19700	19700	0
118	20231130	181700	1804227350	19700	19700	19700	19700	0
119	20231130	181600	1804227350	19700	19700	19700	19700	0
120	20231130	181500	1804227350	19700	19700	19700	19700	0
121	20231130	181400	1804227350	19700	19700	19700	19700	0
122	20231130	181300	1804227350	19700	19700	19700	19700	290
123	20231130	181200	1804227350	19700	19700	19700	19700	0
124	20231130	181100	1804227350	19700	19700	19700	19700	0
125	20231130	181000	1804227350	19700	19700	19700	19700	0
126	20231130	180900	1804227350	19700	19700	19700	19700	0
127	20231130	180800	1804227350	19700	19700	19700	19700	0
128	20231130	180700	1804227350	19700	19700	19700	19700	0
129	20231130	180600	1804227350	19700	19700	19700	19700	0
130	20231130	180500	1804227350	19700	19700	19700	19700	0
131	20231130	180400	1804227350	19700	19700	19700	19700	0
132	20231130	180300	1804227350	19700	19700	19700	19700	0
133	20231130	180200	1804227350	19700	19700	19700	19700	0
134	20231130	180100	1804227350	19700	19700	19700	19700	0
135	20231130	180000	1804227350	19700	19700	19700	19700	0
136	20231130	175900	1804227350	19700	19700	19700	19700	0
137	20231130	175800	1804227350	19700	19700	19700	19700	0
138	20231130	175700	1804227350	19700	19700	19700	19700	0
139	20231130	175600	1804227350	19700	19700	19700	19700	0
140	20231130	175500	1804227350	19700	19700	19700	19700	0
141	20231130	175400	1804227350	19700	19700	19700	19700	0
142	20231130	175300	1804227350	19700	19700	19700	19700	0
143	20231130	175200	1804227350	19700	19700	19700	19700	0
144	20231130	175100	1804227350	19700	19700	19700	19700	0
145	20231130	175000	1804227350	19700	19700	19700	19700	0
146	20231130	174900	1804227350	19700	19700	19700	19700	0
147	20231130	174800	1804227350	19700	19700	19700	19700	0
148	20231130	174700	1804227350	19700	19700	19700	19700	0
149	20231130	174600	1804227350	19700	19700	19700	19700	0
150	20231130	174500	1804227350	19700	19700	19700	19700	0
151	20231130	174400	1804227350	19700	19700	19700	19700	0
152	20231130	174300	1804227350	19700	19700	19700	19700	290
153	20231130	174200	1804227350	19700	19700	19700	19700	0
154	20231130	174100	1804227350	19700	19700	19700	19700	0
155	20231130	174000	1804227350	19700	19700	19700	19700	0
156	20231130	173900	1804227350	19700	19700	19700	19700	0
157	20231130	173800	1804227350	19700	19700	19700	19700	0
158	20231130	173700	1804227350	19700	19700	19700	19700	0
159	20231130	173600	1804227350	19700	19700	19700	19700	0
160	20231130	173500	1804227350	19700	19700	19700	19700	0
161	20231130	173400	1804227350	19700	19700	19700	19700	0
162	20231130	173300	1804227350	19700	19700	19700	19700	0
163	20231130	173200	1804227350	19700	19700	19700	19700	0
164	20231130	173100	1804227350	19700	19700	19700	19700	0
165	20231130	173000	1804227350	19700	19700	19700	19700	0
166	20231130	172900	1804227350	19700	19700	19700	19700	0
167	20231130	172800	1804227350	19700	19700	19700	19700	0
168	20231130	172700	1804227350	19700	19700	19700	19700	0
169	20231130	172600	1804227350	19700	19700	19700	19700	0
170	20231130	172500	1804227350	19700	19700	19700	19700	0
171	20231130	172400	1804227350	19700	19700	19700	19700	0
172	20231130	172300	1804227350	19700	19700	19700	19700	0
173	20231130	172200	1804227350	19700	19700	19700	19700	0
174	20231130	172100	1804227350	19700	19700	19700	19700	0
175	20231130	172000	1804227350	19700	19700	19700	19700	0
176	20231130	171900	1804227350	19700	19700	19700	19700	0
177	20231130	171800	1804227350	19700	19700	19700	19700	0
178	20231130	171700	1804227350	19700	19700	19700	19700	0
179	20231130	171600	1804227350	19700	19700	19700	19700	0
180	20231130	171500	1804227350	19700	19700	19700	19700	0
181	20231130	171400	1804227350	19700	19700	19700	19700	0
182	20231130	171300	1804227350	19700	19700	19700	19700	290
183	20231130	171200	1804227350	19700	19700	19700	19700	0
184	20231130	171100	1804227350	19700	19700	19700	19700	0
185	20231130	171000	1804227350	19700	19700	19700	19700	0
186	20231130	170900	1804227350	19700	19700	19700	19700	0
187	20231130	170800	1804227350	19700	19700	19700	19700	0
188	20231130	170700	1804227350	19700	19700	19700	19700	0
189	20231130	170600	1804227350	19700	19700	19700	19700	0
190	20231130	170500	1804227350	19700	19700	19700	19700	0
191	20231130	170400	1804227350	19700	19700	19700	19700	0
192	20231130	170300	1804227350	19700	19700	19700	19700	0
193	20231130	170200	1804227350	19700	19700	19700	19700	0
194	20231130	170100	1804227350	19700	19700	19700	19700	0
195	20231130	170000	1804227350	19700	19700	19700	19700	0
196	20231130	165900	1804227350	19700	19700	19700	19700	0
197	20231130	165800	1804227350	19700	19700	19700	19700	0
198	20231130	165700	1804227350	19700	19700	19700	19700	0
199	20231130	165600	1804227350	19700	19700	19700	19700	0
200	20231130	165500	1804227350	19700	19700	19700	19700	0
201	20231130	165400	1804227350	19700	19700	19700	19700	0
202	20231130	165300	1804227350	19700	19700	19700	19700	0
203	20231130	165200	1804227350	19700	19700	19700	19700	0
204	20231130	165100	1804227350	19700	19700	19700	19700	0
205	20231130	165000	1804227350	19700	19700	19700	19700	0
206	20231130	164900	1804227350	19700	19700	19700	19700	0
207	20231130	164800	1804227350	19700	19700	19700	19700	0
208	20231130	164700	1804227350	19700	19700	19700	19700	0
209	20231130	164600	1804227350	19700	19700	19700	19700	0
210	20231130	164500	1804227350	19700	19700	19700	19700	0
211	20231130	164400	1804227350	19700	19700	19700	19700	0
212	20231130	164300	1804227350	19700	19700	19700	19700	290
213	20231130	164200	1804227350	19700	19700	19700	19700	0
214	20231130	164100	1804227350	19700	19700	19700	19700	0
215	20231130	164000	1804227350	19700	19700	19700	19700	0
216	20231130	163900	1804227350	19700	19700	19700	19700	0
217	20231130	163800	1804227350	19700	19700	19700	19700	0
218	20231130	163700	1804227350	19700	19700	19700	19700	0
219	20231130	163600	1804227350	19700	19700	19700	19700	0
220	20231130	163500	1804227350	19700	19700	19700	19700	0
221	20231130	163400	1804227350	19700	19700	19700	19700	0
222	20231130	163300	1804227350	19700	19700	19700	19700	0
223	20231130	163200	1804227350	19700	19700	19700	19700	0
224	20231130	163100	1804227350	19700	19700	19700	19700	0
225	20231130	163000	1804227350	19700	19700	19700	19700	0
226	20231130	162900	1804227350	19700	19700	19700	19700	0
227	20231130	162800	1804227350	19700	19700	19700	19700	0
228	20231130	162700	1804227350	19700	19700	19700	19700	0
229	20231130	162600	1804227350	19700	19700	19700	19700	0
230	20231130	162500	1804227350	19700	19700	19700	19700	0
231	20231130	162400	1804227350	19700	19700	19700	19700	0
232	20231130	162300	1804227350	19700	19700	19700	19700	0
233	20231130	162200	1804227350	19700	19700	19700	19700	0
234	20231130	162100	1804227350	19700	19700	19700	19700	0
235	20231130	162000	1804227350	19700	19700	19700	19700	0
236	20231130	161900	1804227350	19700	19700	19700	19700	0
237	20231130	161800	1804227350	19700	19700	19700	19700	0
238	20231130	161700	1804227350	19700	19700	19700	19700	0
239	20231130	161600	1804227350	19700	19700	19700	19700	0
240	20231130	161500	1804227350	19700	19700	19700	19700	0
241	20231130	161400	1804227350	19700	19700	19700	19700	0
242	20231130	161300	1804227350	19700	19700	19700	19700	290
243	20231130	161200	1804227350	19700	19700	19700	19700	0
244	20231130	161100	1804227350	19700	19700	19700	19700	0
245	20231130	161000	1804227350	19700	19700	19700	19700	0
246	20231130	160900	1804227350	19700	19700	19700	19700	0
247	20231130	160800	1804227350	19700	19700	19700	19700	0
248	20231130	160700	1804227350	19700	19700	19700	19700	0
249	20231130	160600	1804227350	19700	19700	19700	19700	0
250	20231130	160500	1804227350	19700	19700	19700	19700	0
251	20231130	160400	1804227350	19700	19700	19700	19700	0
252	20231130	160300	1804227350	19700	19700	19700	19700	0
253	20231130	160200	1804227350	19700	19700	19700	19700	0
254	20231130	160100	1804227350	19700	19700	19700	19700	0
255	20231130	160000	1804227350	19700	19700	19700	19700	0
256	20231130	155900	1804227350	19700	19700	19700	19700	0
257	20231130	155800	1804227350	19700	19700	19700	19700	0
258	20231130	155700	1804227350	19700	19700	19700	19700	0
259	20231130	155600	1804227350	19700	19700	19700	19700	0
260	20231130	155500	1804227350	19700	19700	19700	19700	0
261	20231130	155400	1804227350	19700	19700	19700	19700	0
262	20231130	155300	1804227350	19700	19700	19700	19700	0
263	20231130	155200	1804227350	19700	19700	19700	19700	0
264	20231130	155100	1804227350	19700	19700	19700	19700	0
265	20231130	155000	1804227350	19700	19700	19700	19700	0
266	20231130	154900	1804227350	19700	19700	19700	19700	0
267	20231130	154800	1804227350	19700	19700	19700	19700	0
268	20231130	154700	1804227350	19700	19700	19700	19700	0
269	20231130	154600	1804227350	19700	19700	19700	19700	0
270	20231130	154500	1804227350	19700	19700	19700	19700	0
271	20231130	154400	1804227350	19700	19700	19700	19700	0
272	20231130	154300	1804227350	19700	19700	19700	19700	290
273	20231130	154200	1804227350	19700	19700	19700	19700	0
274	20231130	154100	1804227350	19700	19700	19700	19700	0
275	20231130	154000	1804227350	19700	19700	19700	19700	0
276	20231130	153900	1804227350	19700	19700	19700	19700	0
277	20231130	153800	1804227350	19700	19700	19700	19700	0
278	20231130	153700	1804227350	19700	19700	19700	19700	0
279	20231130	153600	1804227350	19700	19700	19700	19700	0
280	20231130	153500	1804227350	19700	19700	19700	19700	0
281	20231130	153400	1804227350	19700	19700	19700	19700	0
282	20231130	153300	1804227350	19700	19700	19700	19700	0
283	20231130	153200	1804227350	19700	19700	19700	19700	0
284	20231130	153100	1804227350	19700	19700	19700	19700	0
285	20231130	153000	1804227350	19700	19700	19700	19700	290
286	20231130	152900	1798514350	19750	19750	19750	19750	0
287	20231130	152800	1798514350	19750	19750	19750	19750	0
288	20231130	152700	1798514350	19750	19750	19750	19750	0
289	20231130	152600	1798514350	19750	19750	19750	19750	0
290	20231130	152500	1798514350	19750	19750	19750	19750	0
291	20231130	152400	1798514350	19750	19750	19750	19750	0
292	20231130	152300	1798514350	19750	19750	19750	19750	0
293	20231130	152200	1798514350	19750	19750	19750	19750	0
294	20231130	152100	1798514350	19750	19750	19750	19750	0
295	20231130	152000	1798514350	19750	19750	19750	19750	0
296	20231130	151900	1798514350	19750	19720	19750	19720	50
297	20231130	151800	1797527130	19710	19670	19710	19670	10
298	20231130	151700	1797330190	19670	19680	19680	19670	50
299	20231130	151600	1796346630	19710	19710	19710	19710	0
300	20231130	151500	1796346630	19710	19680	19710	19680	16
301	20231130	151400	1796031720	19750	19750	19750	19750	0
302	20231130	151300	1796031720	19750	19720	19750	19720	10
303	20231130	151200	1795834290	19670	19670	19670	19670	0
304	20231130	151100	1795834290	19670	19720	19720	19670	8
305	20231130	151000	1795676780	19710	19720	19720	19670	154
306	20231130	150900	1792644180	19720	19720	19720	19720	0
307	20231130	150800	1792644180	19720	19720	19720	19720	0
308	20231130	150700	1792644180	19720	19720	19720	19720	0
309	20231130	150600	1792644180	19720	19720	19720	19720	10
310	20231130	150500	1792446980	19720	19720	19720	19720	10
311	20231130	150400	1792249780	19730	19730	19730	19730	0
312	20231130	150300	1792249780	19730	19730	19730	19730	10
313	20231130	150200	1792052480	19730	19750	19750	19730	120
314	20231130	150100	1789683670	19780	19790	19790	19780	9
315	20231130	150000	1789505620	19790	19780	19790	19780	81
316	20231130	145900	1787902750	19790	19790	19790	19790	50
317	20231130	145800	1786913250	19790	19770	19790	19770	500
318	20231130	145700	1777021030	19770	19740	19770	19740	111
319	20231130	145600	1774827330	19740	19740	19740	19740	0
320	20231130	145500	1774827330	19740	19740	19740	19740	30
321	20231130	145400	1774235130	19730	19730	19730	19730	0
322	20231130	145300	1774235130	19730	19730	19730	19730	59
323	20231130	145200	1773071060	19730	19730	19730	19730	104
324	20231130	145100	1771019140	19730	19720	19730	19720	6
325	20231130	145000	1770900810	19720	19720	19720	19720	49
326	20231130	144900	1769934530	19720	19720	19720	19720	50
327	20231130	144800	1768948530	19720	19720	19720	19720	0
328	20231130	144700	1768948530	19720	19720	19720	19720	50
329	20231130	144600	1767962530	19720	19720	19720	19720	0
330	20231130	144500	1767962530	19720	19710	19720	19710	4
331	20231130	144400	1767883680	19700	19700	19700	19700	30
332	20231130	144300	1767292680	19700	19700	19700	19700	0
333	20231130	144200	1767292680	19700	19700	19700	19700	205
334	20231130	144100	1763254180	19700	19700	19700	19700	0
335	20231130	144000	1763254180	19700	19700	19700	19700	0
336	20231130	143900	1763254180	19700	19700	19700	19700	50
337	20231130	143800	1762269180	19700	19700	19700	19700	0
338	20231130	143700	1762269180	19700	19700	19700	19700	50
339	20231130	143600	1761284180	19700	19700	19700	19700	0
340	20231130	143500	1761284180	19700	19690	19700	19690	51
341	20231130	143400	1760279800	19670	19670	19670	19670	51
342	20231130	143300	1759276630	19670	19670	19670	19670	51
343	20231130	143200	1758273460	19670	19670	19670	19670	4
344	20231130	143100	1758194780	19700	19700	19700	19700	0
345	20231130	143000	1758194780	19700	19700	19700	19700	0
346	20231130	142900	1758194780	19700	19700	19700	19700	112
347	20231130	142800	1755988380	19700	19700	19700	19700	0
348	20231130	142700	1755988380	19700	19700	19700	19700	50
349	20231130	142600	1755003380	19700	19700	19700	19700	0
350	20231130	142500	1755003380	19700	19700	19700	19700	0
351	20231130	142400	1755003380	19700	19700	19700	19700	50
352	20231130	142300	1754018380	19700	19700	19700	19700	137
353	20231130	142200	1751319480	19690	19690	19690	19690	0
354	20231130	142100	1751319480	19690	19690	19690	19690	0
355	20231130	142000	1751319480	19690	19690	19690	19690	0
356	20231130	141900	1751319480	19690	19690	19690	19690	51
357	20231130	141800	1750315290	19700	19700	19700	19700	0
358	20231130	141700	1750315290	19700	19700	19700	19700	100
359	20231130	141600	1748345290	19700	19700	19700	19700	5
360	20231130	141500	1748246790	19700	19700	19700	19700	0
361	20231130	141400	1748246790	19700	19700	19700	19700	50
362	20231130	141300	1747261790	19700	19700	19700	19700	0
363	20231130	141200	1747261790	19700	19700	19700	19700	50
364	20231130	141100	1746276790	19700	19700	19700	19700	0
365	20231130	141000	1746276790	19700	19700	19700	19700	3
366	20231130	140900	1746217690	19690	19690	19690	19690	32
367	20231130	140800	1745587610	19690	19690	19690	19690	0
368	20231130	140700	1745587610	19690	19690	19690	19690	50
369	20231130	140600	1744603110	19690	19700	19700	19690	135
370	20231130	140500	1741944930	19700	19700	19700	19700	65
371	20231130	140400	1740664430	19700	19700	19700	19700	50
372	20231130	140300	1739679430	19690	19690	19690	19690	20
373	20231130	140200	1739285630	19700	19700	19700	19700	80
374	20231130	140100	1737709630	19690	19690	19690	19690	0
375	20231130	140000	1737709630	19690	19690	19690	19690	0
376	20231130	135900	1737709630	19690	19690	19690	19690	0
377	20231130	135800	1737709630	19690	19690	19690	19690	151
378	20231130	135700	1734736440	19690	19690	19690	19690	83
379	20231130	135600	1733102170	19690	19690	19690	19690	146
380	20231130	135500	1730227430	19690	19690	19690	19690	5
381	20231130	135400	1730128980	19690	19690	19690	19690	27
382	20231130	135300	1729597350	19700	19700	19700	19700	0
383	20231130	135200	1729597350	19700	19700	19700	19690	51
384	20231130	135100	1728592970	19650	19650	19650	19650	0
385	20231130	135000	1728592970	19650	19650	19650	19650	0
386	20231130	134900	1728592970	19650	19650	19650	19650	0
387	20231130	134800	1728592970	19650	19650	19650	19650	0
388	20231130	134700	1728592970	19650	19650	19650	19650	0
389	20231130	134600	1728592970	19650	19650	19650	19650	0
390	20231130	134500	1728592970	19650	19650	19650	19650	574
391	20231130	134400	1717313870	19650	19650	19650	19650	198
392	20231130	134300	1713423170	19650	19650	19650	19650	39
393	20231130	134200	1712656820	19650	19670	19670	19650	461
394	20231130	134100	1703596260	19670	19670	19670	19670	0
395	20231130	134000	1703596260	19670	19670	19670	19670	124
396	20231130	133900	1701157180	19670	19670	19670	19670	0
397	20231130	133800	1701157180	19670	19680	19680	19670	376
398	20231130	133700	1693760870	19710	19700	19710	19700	50
399	20231130	133600	1692775430	19710	19710	19710	19710	2
400	20231130	133500	1692736010	19710	19710	19710	19710	51
401	20231130	133400	1691730800	19700	19700	19700	19700	0
402	20231130	133300	1691730800	19700	19700	19700	19700	0
403	20231130	133200	1691730800	19700	19700	19700	19700	50
404	20231130	133100	1690745800	19700	19700	19700	19700	0
405	20231130	133000	1690745800	19700	19700	19700	19700	101
406	20231130	132900	1688756100	19670	19680	19680	19670	102
407	20231130	132800	1686749160	19690	19690	19690	19690	68
408	20231130	132700	1685410240	19690	19690	19690	19690	32
409	20231130	132600	1684780160	19690	19690	19690	19690	51
410	20231130	132500	1683775970	19700	19700	19700	19700	50
411	20231130	132400	1682790970	19690	19700	19700	19690	4
412	20231130	132300	1682712200	19710	19700	19730	19700	152
413	20231130	132200	1679715720	19670	19670	19670	19670	0
414	20231130	132100	1679715720	19670	19670	19670	19670	0
415	20231130	132000	1679715720	19670	19670	19670	19670	0
416	20231130	131900	1679715720	19670	19670	19670	19670	0
417	20231130	131800	1679715720	19670	19670	19670	19670	0
418	20231130	131700	1679715720	19670	19670	19670	19670	0
419	20231130	131600	1679715720	19670	19670	19670	19670	0
420	20231130	131500	1679715720	19670	19670	19670	19670	1
421	20231130	131400	1679696050	19670	19680	19680	19670	145
422	20231130	131300	1676843810	19680	19680	19680	19680	51
423	20231130	131200	1675840130	19680	19680	19680	19680	50
424	20231130	131100	1674856130	19680	19680	19680	19680	0
425	20231130	131000	1674856130	19680	19680	19680	19680	299
426	20231130	130900	1668971810	19680	19680	19680	19680	1
427	20231130	130800	1668952130	19680	19690	19690	19680	80
428	20231130	130700	1667377720	19680	19680	19680	19680	0
429	20231130	130600	1667377720	19680	19680	19680	19680	0
430	20231130	130500	1667377720	19680	19680	19680	19680	73
431	20231130	130400	1665941080	19680	19680	19680	19680	0
432	20231130	130300	1665941080	19680	19690	19690	19680	99
433	20231130	130200	1663992630	19680	19680	19680	19680	3
434	20231130	130100	1663933590	19690	19690	19690	19690	55
435	20231130	130000	1662850640	19690	19700	19700	19690	50
436	20231130	125900	1661866120	19700	19700	19700	19700	4
437	20231130	125800	1661787320	19710	19730	19730	19710	83
438	20231130	125700	1660150730	19710	19710	19710	19710	1
439	20231130	125600	1660131020	19710	19710	19710	19710	1
440	20231130	125500	1660111310	19710	19720	19720	19710	160
441	20231130	125400	1656956470	19730	19730	19730	19730	0
442	20231130	125300	1656956470	19730	19720	19730	19720	171
443	20231130	125200	1653582660	19720	19720	19720	19720	0
444	20231130	125100	1653582660	19720	19720	19720	19720	1
445	20231130	125000	1653562940	19720	19720	19720	19720	13
446	20231130	124900	1653306580	19720	19720	19720	19720	1
447	20231130	124800	1653286860	19690	19690	19690	19690	2
448	20231130	124700	1653247480	19690	19690	19690	19690	2
449	20231130	124600	1653208100	19690	19690	19690	19690	0
450	20231130	124500	1653208100	19690	19690	19690	19690	1
451	20231130	124400	1653188410	19690	19690	19690	19690	1
452	20231130	124300	1653168720	19690	19690	19690	19690	0
453	20231130	124200	1653168720	19690	19710	19710	19690	52
454	20231130	124100	1652144730	19700	19700	19700	19700	4
455	20231130	124000	1652065930	19700	19700	19700	19700	93
456	20231130	123900	1650233830	19700	19700	19700	19700	1
457	20231130	123800	1650214130	19700	19700	19700	19700	1
458	20231130	123700	1650194430	19700	19700	19700	19700	56
459	20231130	123600	1649091230	19720	19720	19720	19720	64
460	20231130	123500	1647829150	19720	19720	19720	19720	29
461	20231130	123400	1647257270	19730	19720	19730	19720	4
462	20231130	123300	1647178380	19720	19720	19720	19720	19
463	20231130	123200	1646803700	19700	19700	19700	19700	6
464	20231130	123100	1646685500	19700	19700	19700	19700	3
465	20231130	123000	1646626400	19700	19700	19700	19700	0
466	20231130	122900	1646626400	19700	19730	19730	19700	2
467	20231130	122800	1646586970	19710	19710	19710	19700	139
468	20231130	122700	1643847550	19710	19710	19710	19710	4
469	20231130	122600	1643768710	19710	19730	19730	19710	168
470	20231130	122500	1640454110	19730	19730	19730	19730	0
471	20231130	122400	1640454110	19730	19720	19730	19720	42
472	20231130	122300	1639625860	19710	19710	19710	19710	21
473	20231130	122200	1639211950	19720	19720	19720	19720	62
474	20231130	122100	1637989310	19730	19720	19730	19720	41
475	20231130	122000	1637180770	19700	19700	19700	19700	1
476	20231130	121900	1637161070	19700	19700	19700	19700	2
477	20231130	121800	1637121670	19700	19700	19700	19700	0
478	20231130	121700	1637121670	19700	19700	19700	19700	12
479	20231130	121600	1636885270	19700	19700	19700	19700	40
480	20231130	121500	1636097270	19700	19650	19700	19650	2
481	20231130	121400	1636057920	19700	19700	19700	19700	1
482	20231130	121300	1636038220	19650	19650	19650	19650	2
483	20231130	121200	1635998920	19640	19640	19640	19640	3
484	20231130	121100	1635940000	19630	19690	19690	19630	636
485	20231130	121000	1623446070	19690	19660	19690	19660	1012
486	20231130	120900	1603549790	19670	19760	19760	19670	3257
487	20231130	120800	1539421820	19760	19740	19760	19740	15
488	20231130	120700	1539125440	19760	19760	19760	19760	0
489	20231130	120600	1539125440	19760	19740	19760	19740	6
490	20231130	120500	1539006920	19740	19740	19740	19740	4
491	20231130	120400	1538927960	19740	19740	19740	19740	2
492	20231130	120300	1538888480	19740	19740	19740	19740	2
493	20231130	120200	1538849000	19740	19740	19740	19740	1
494	20231130	120100	1538829260	19750	19750	19750	19750	50
495	20231130	120000	1537841760	19740	19740	19740	19740	54
496	20231130	115900	1536775800	19750	19750	19750	19750	24
497	20231130	115800	1536301800	19750	19740	19750	19740	38
498	20231130	115700	1535551420	19740	19740	19740	19740	25
499	20231130	115600	1535057920	19750	19750	19760	19750	55
500	20231130	115500	1533971340	19740	19740	19740	19740	76
501	20231130	115400	1532471100	19740	19740	19740	19740	58
502	20231130	115300	1531326180	19730	19730	19730	19730	34
503	20231130	115200	1530655360	19730	19740	19740	19730	15
504	20231130	115100	1530359310	19740	19700	19740	19700	67
505	20231130	115000	1529038030	19730	19720	19730	19720	15
506	20231130	114900	1528742180	19700	19720	19720	19700	51
507	20231130	114800	1527736820	19700	19700	19700	19700	2
508	20231130	114700	1527697420	19700	19690	19700	19690	59
509	20231130	114600	1526535390	19690	19690	19690	19690	34
510	20231130	114500	1525865930	19690	19690	19690	19690	29
511	20231130	114400	1525294920	19690	19690	19690	19690	27
512	20231130	114300	1524763290	19690	19690	19690	19690	26
513	20231130	114200	1524251350	19690	19690	19690	19690	63
514	20231130	114100	1523010880	19690	19690	19690	19690	13
515	20231130	114000	1522754910	19690	19690	19690	19690	20
516	20231130	113900	1522361110	19730	19720	19730	19720	50
517	20231130	113800	1521374870	19730	19690	19730	19690	21
518	20231130	113700	1520961340	19690	19720	19720	19690	407
519	20231130	113600	1512944770	19720	19710	19720	19710	57
520	20231130	113500	1511820920	19710	19720	19720	19710	41
521	20231130	113400	1511012590	19720	19720	19720	19720	16
522	20231130	113300	1510697070	19710	19700	19710	19700	59
523	20231130	113200	1509534430	19700	19690	19700	19690	26
524	20231130	113100	1509022330	19690	19680	19690	19680	215
525	20231130	113000	1504790670	19680	19680	19680	19680	33
526	20231130	112900	1504141230	19690	19680	19690	19680	27
527	20231130	112800	1503609850	19680	19680	19680	19680	35
528	20231130	112700	1502921050	19690	19690	19690	19690	57
529	20231130	112600	1501798720	19690	19690	19690	19680	41
530	20231130	112500	1500991760	19690	19690	19690	19690	23
531	20231130	112400	1500538890	19690	19690	19690	19690	27
532	20231130	112300	1500007260	19690	19690	19690	19690	50
533	20231130	112200	1499022760	19690	19690	19690	19690	9
534	20231130	112100	1498845550	19690	19690	19690	19690	51
535	20231130	112000	1497841360	19690	19690	19690	19690	26
536	20231130	111900	1497329420	19690	19690	19690	19690	28
537	20231130	111800	1496778100	19690	19690	19690	19690	33
538	20231130	111700	1496128330	19690	19690	19690	19690	7
539	20231130	111600	1495990500	19690	19690	19690	19690	76
540	20231130	111500	1494494060	19690	19690	19700	19690	26
541	20231130	111400	1493982020	19690	19700	19700	19690	48
542	20231130	111300	1493036880	19690	19690	19690	19690	8
543	20231130	111200	1492879360	19690	19680	19690	19680	51
544	20231130	111100	1491875350	19700	19710	19710	19700	141
545	20231130	111000	1489097550	19710	19710	19710	19710	8
546	20231130	110900	1488939870	19710	19700	19710	19700	53
547	20231130	110800	1487895250	19700	19700	19700	19700	6
548	20231130	110700	1487777050	19700	19710	19710	19700	36
549	20231130	110600	1487067620	19700	19700	19700	19700	33
550	20231130	110500	1486417520	19700	19700	19700	19700	25
551	20231130	110400	1485925020	19700	19710	19710	19700	38
552	20231130	110300	1485176410	19700	19700	19700	19700	24
553	20231130	110200	1484703610	19710	19700	19710	19700	37
554	20231130	110100	1483974700	19700	19700	19710	19680	29
555	20231130	110000	1483403740	19690	19690	19710	19690	33
556	20231130	105900	1482753940	19710	19710	19710	19680	46
557	20231130	105800	1481848400	19700	19690	19700	19690	35
558	20231130	105700	1481158970	19690	19680	19690	19680	38
559	20231130	105600	1480410770	19680	19690	19690	19680	22
560	20231130	105500	1479977770	19690	19690	19690	19690	23
561	20231130	105400	1479524900	19690	19680	19690	19680	65
562	20231130	105300	1478245650	19680	19680	19680	19680	7
563	20231130	105200	1478107890	19680	19680	19690	19680	53
564	20231130	105100	1477064830	19680	19670	19680	19670	8
565	20231130	105000	1476907460	19670	19670	19690	19670	87
566	20231130	104900	1475195790	19670	19670	19670	19670	8
567	20231130	104800	1475038430	19670	19710	19710	19670	519
568	20231130	104700	1464818720	19710	19700	19710	19700	55
569	20231130	104600	1463734950	19700	19700	19700	19700	84
570	20231130	104500	1462080150	19700	19700	19700	19700	29
571	20231130	104400	1461508850	19700	19700	19700	19700	17
572	20231130	104300	1461173950	19700	19710	19710	19700	49
573	20231130	104200	1460208610	19700	19700	19700	19700	32
574	20231130	104100	1459578210	19700	19710	19710	19700	54
575	20231130	104000	1458514110	19710	19710	19710	19700	38
576	20231130	103900	1457765280	19700	19710	19710	19700	19
577	20231130	103800	1457390960	19730	19730	19730	19730	44
578	20231130	103700	1456522840	19730	19730	19730	19730	32
579	20231130	103600	1455891480	19730	19730	19730	19730	1
580	20231130	103500	1455871750	19730	19750	19750	19730	50
581	20231130	103400	1454884810	19750	19730	19750	19730	22
582	20231130	103300	1454450460	19740	19730	19740	19730	72
583	20231130	103200	1453029820	19740	19730	19740	19730	58
584	20231130	103100	1451885380	19720	19720	19720	19720	6
585	20231130	103000	1451767060	19720	19720	19730	19720	64
586	20231130	102900	1450504780	19720	19700	19720	19700	107
587	20231130	102800	1448394880	19700	19710	19710	19700	43
588	20231130	102700	1447547530	19710	19700	19710	19700	51
589	20231130	102600	1446542730	19670	19690	19700	19670	82
590	20231130	102500	1444928510	19690	19670	19690	19670	69
591	20231130	102400	1443571080	19670	19660	19670	19660	134
592	20231130	102300	1440936460	19670	19680	19680	19670	36
593	20231130	102200	1440228330	19660	19650	19660	19650	31
594	20231130	102100	1439619120	19650	19660	19660	19650	26
595	20231130	102000	1439108020	19680	19660	19680	19660	60
596	20231130	101900	1437928220	19650	19660	19660	19650	306
597	20231130	101800	1431912790	19660	19680	19680	19660	419
598	20231130	101700	1423669940	19680	19680	19680	19680	153
599	20231130	101600	1420658900	19690	19680	19690	19680	32
600	20231130	101500	1420029090	19690	19690	19690	19690	111
601	20231130	101400	1417843500	19690	19690	19690	19690	26
602	20231130	101300	1417331560	19690	19690	19690	19690	100
603	20231130	101200	1415362560	19700	19710	19710	19700	244
604	20231130	101100	1410555240	19700	19700	19700	19700	19
605	20231130	101000	1410180940	19700	19720	19720	19700	82
606	20231130	100900	1408564970	19720	19710	19720	19710	107
607	20231130	100800	1406455110	19720	19720	19720	19720	145
608	20231130	100700	1403595710	19730	19720	19730	19720	12
609	20231130	100600	1403359010	19720	19730	19730	19720	53
610	20231130	100500	1402313410	19720	19720	19750	19720	101
611	20231130	100400	1400319770	19720	19720	19730	19720	92
612	20231130	100300	1398505280	19730	19730	19730	19730	101
613	20231130	100200	1396512550	19730	19740	19740	19730	61
614	20231130	100100	1395308940	19740	19740	19740	19740	17
615	20231130	100000	1394973360	19740	19730	19750	19730	76
616	20231130	095900	1393473610	19730	19730	19730	19720	62
617	20231130	095800	1392250760	19730	19730	19730	19730	73
618	20231130	095700	1390810470	19730	19730	19730	19730	0
619	20231130	095600	1390810470	19730	19730	19730	19720	145
620	20231130	095500	1387949740	19730	19740	19740	19730	14
621	20231130	095400	1387673510	19730	19750	19750	19730	82
622	20231130	095300	1386055190	19740	19740	19740	19740	50
623	20231130	095200	1385068190	19740	19740	19740	19730	36
624	20231130	095100	1384357640	19730	19740	19740	19730	25
625	20231130	095000	1383864170	19740	19750	19750	19740	83
626	20231130	094900	1382225250	19750	19760	19760	19750	123
627	20231130	094800	1379795980	19750	19750	19770	19750	56
628	20231130	094700	1378689600	19750	19730	19750	19730	305
629	20231130	094600	1372666770	19730	19730	19730	19730	30
630	20231130	094500	1372074870	19720	19720	19720	19690	937
631	20231130	094400	1353611480	19720	19730	19730	19720	258
632	20231130	094300	1348522710	19740	19740	19740	19740	235
633	20231130	094200	1343883810	19740	19770	19810	19740	3222
634	20231130	094100	1280270500	19760	19780	19780	19760	184
635	20231130	094000	1276631820	19760	19760	19760	19750	153
636	20231130	093900	1273609820	19750	19760	19760	19750	121
637	20231130	093800	1271220050	19750	19760	19760	19750	484
638	20231130	093700	1261659770	19750	19760	19770	19750	91
639	20231130	093600	1259861810	19760	19710	19780	19710	63
640	20231130	093500	1258617590	19720	19740	19740	19700	1425
641	20231130	093400	1230523200	19740	19820	19820	19740	1285
642	20231130	093300	1205110620	19850	19880	19880	19830	861
643	20231130	093200	1188034070	19880	19870	19880	19840	1798
644	20231130	093100	1152343260	19870	19880	19900	19860	23
645	20231130	093000	1151886310	19870	19870	19870	19870	151
646	20231130	092900	1148885940	19870	19880	19880	19860	148
647	20231130	092800	1145945880	19880	19900	19950	19870	575
648	20231130	092700	1134516230	19950	19950	19950	19950	0
649	20231130	092600	1134516230	19950	19910	19950	19850	1379
650	20231130	092500	1107116480	19900	19890	19910	19890	285
651	20231130	092400	1101444240	19890	19910	19910	19890	432
652	20231130	092300	1092845360	19900	19920	19920	19900	694
653	20231130	092200	1079028830	19920	19940	19940	19920	530
654	20231130	092100	1068465890	19940	19950	19950	19940	127
655	20231130	092000	1065932300	19960	19950	19960	19940	137
656	20231130	091900	1063199810	19950	19970	19970	19950	70
657	20231130	091800	1061803000	19960	19960	19960	19950	147
658	20231130	091700	1058869080	19960	19960	19960	19960	138
659	20231130	091600	1056114600	19960	20000	20050	19960	330
660	20231130	091500	1049517600	20000	20000	20000	20000	21
661	20231130	091400	1049097600	20000	20000	20000	20000	90
662	20231130	091300	1047297600	20000	20000	20000	20000	202
663	20231130	091200	1043257600	20000	20100	20100	20000	132
664	20231130	091100	1040607400	20100	19930	20100	19930	3209
665	20231130	091000	976434970	19930	19950	19960	19930	1263
666	20231130	090900	951240270	19960	19960	19990	19950	957
667	20231130	090800	932139950	19960	19990	20000	19920	1032
668	20231130	090700	911521170	20000	19860	20000	19860	1204
669	20231130	090600	887494440	19840	19980	19990	19830	231
670	20231130	090500	882903330	20000	20150	20150	19980	4859
671	20231130	090400	785495150	20100	20050	20150	20050	3118
672	20231130	090300	722826000	20100	20150	20200	20000	3078
673	20231130	090200	661034100	20150	21150	21150	20100	31405
674	20231130	090100	0	19530	19530	19530	19530	0
675	20231130	090000	0	19530	19530	19530	19530	0