KissMeData/317870/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210300	171245810	15600	15600	15600	15600	1204
3	20231130	210200	171245810	15600	15600	15600	15600	0
4	20231130	210100	171245810	15600	15600	15600	15600	0
5	20231130	210000	171245810	15600	15600	15600	15600	0
6	20231130	205900	171245810	15600	15600	15600	15600	0
7	20231130	205800	171245810	15600	15600	15600	15600	0
8	20231130	205700	171245810	15600	15600	15600	15600	0
9	20231130	205600	171245810	15600	15600	15600	15600	0
10	20231130	205500	171245810	15600	15600	15600	15600	0
11	20231130	205400	171245810	15600	15600	15600	15600	0
12	20231130	205300	171245810	15600	15600	15600	15600	0
13	20231130	205200	171245810	15600	15600	15600	15600	0
14	20231130	205100	171245810	15600	15600	15600	15600	0
15	20231130	205000	171245810	15600	15600	15600	15600	0
16	20231130	204900	171245810	15600	15600	15600	15600	0
17	20231130	204800	171245810	15600	15600	15600	15600	0
18	20231130	204700	171245810	15600	15600	15600	15600	0
19	20231130	204600	171245810	15600	15600	15600	15600	0
20	20231130	204500	171245810	15600	15600	15600	15600	0
21	20231130	204400	171245810	15600	15600	15600	15600	0
22	20231130	204300	171245810	15600	15600	15600	15600	0
23	20231130	204200	171245810	15600	15600	15600	15600	0
24	20231130	204100	171245810	15600	15600	15600	15600	0
25	20231130	204000	171245810	15600	15600	15600	15600	0
26	20231130	203900	171245810	15600	15600	15600	15600	0
27	20231130	203800	171245810	15600	15600	15600	15600	0
28	20231130	203700	171245810	15600	15600	15600	15600	0
29	20231130	203600	171245810	15600	15600	15600	15600	0
30	20231130	203500	171245810	15600	15600	15600	15600	0
31	20231130	203400	171245810	15600	15600	15600	15600	0
32	20231130	203300	171245810	15600	15600	15600	15600	1204
33	20231130	203200	171245810	15600	15600	15600	15600	0
34	20231130	203100	171245810	15600	15600	15600	15600	0
35	20231130	203000	171245810	15600	15600	15600	15600	0
36	20231130	202900	171245810	15600	15600	15600	15600	0
37	20231130	202800	171245810	15600	15600	15600	15600	0
38	20231130	202700	171245810	15600	15600	15600	15600	0
39	20231130	202600	171245810	15600	15600	15600	15600	0
40	20231130	202500	171245810	15600	15600	15600	15600	0
41	20231130	202400	171245810	15600	15600	15600	15600	0
42	20231130	202300	171245810	15600	15600	15600	15600	0
43	20231130	202200	171245810	15600	15600	15600	15600	0
44	20231130	202100	171245810	15600	15600	15600	15600	0
45	20231130	202000	171245810	15600	15600	15600	15600	0
46	20231130	201900	171245810	15600	15600	15600	15600	0
47	20231130	201800	171245810	15600	15600	15600	15600	0
48	20231130	201700	171245810	15600	15600	15600	15600	0
49	20231130	201600	171245810	15600	15600	15600	15600	0
50	20231130	201500	171245810	15600	15600	15600	15600	0
51	20231130	201400	171245810	15600	15600	15600	15600	0
52	20231130	201300	171245810	15600	15600	15600	15600	0
53	20231130	201200	171245810	15600	15600	15600	15600	0
54	20231130	201100	171245810	15600	15600	15600	15600	0
55	20231130	201000	171245810	15600	15600	15600	15600	0
56	20231130	200900	171245810	15600	15600	15600	15600	0
57	20231130	200800	171245810	15600	15600	15600	15600	0
58	20231130	200700	171245810	15600	15600	15600	15600	0
59	20231130	200600	171245810	15600	15600	15600	15600	0
60	20231130	200500	171245810	15600	15600	15600	15600	0
61	20231130	200400	171245810	15600	15600	15600	15600	0
62	20231130	200300	171245810	15600	15600	15600	15600	1204
63	20231130	200200	171245810	15600	15600	15600	15600	0
64	20231130	200100	171245810	15600	15600	15600	15600	0
65	20231130	200000	171245810	15600	15600	15600	15600	0
66	20231130	195900	171245810	15600	15600	15600	15600	0
67	20231130	195800	171245810	15600	15600	15600	15600	0
68	20231130	195700	171245810	15600	15600	15600	15600	0
69	20231130	195600	171245810	15600	15600	15600	15600	0
70	20231130	195500	171245810	15600	15600	15600	15600	0
71	20231130	195400	171245810	15600	15600	15600	15600	0
72	20231130	195300	171245810	15600	15600	15600	15600	0
73	20231130	195200	171245810	15600	15600	15600	15600	0
74	20231130	195100	171245810	15600	15600	15600	15600	0
75	20231130	195000	171245810	15600	15600	15600	15600	0
76	20231130	194900	171245810	15600	15600	15600	15600	0
77	20231130	194800	171245810	15600	15600	15600	15600	0
78	20231130	194700	171245810	15600	15600	15600	15600	0
79	20231130	194600	171245810	15600	15600	15600	15600	0
80	20231130	194500	171245810	15600	15600	15600	15600	0
81	20231130	194400	171245810	15600	15600	15600	15600	0
82	20231130	194300	171245810	15600	15600	15600	15600	0
83	20231130	194200	171245810	15600	15600	15600	15600	0
84	20231130	194100	171245810	15600	15600	15600	15600	0
85	20231130	194000	171245810	15600	15600	15600	15600	0
86	20231130	193900	171245810	15600	15600	15600	15600	0
87	20231130	193800	171245810	15600	15600	15600	15600	0
88	20231130	193700	171245810	15600	15600	15600	15600	0
89	20231130	193600	171245810	15600	15600	15600	15600	0
90	20231130	193500	171245810	15600	15600	15600	15600	0
91	20231130	193400	171245810	15600	15600	15600	15600	0
92	20231130	193300	171245810	15600	15600	15600	15600	1204
93	20231130	193200	171245810	15600	15600	15600	15600	0
94	20231130	193100	171245810	15600	15600	15600	15600	0
95	20231130	193000	171245810	15600	15600	15600	15600	0
96	20231130	192900	171245810	15600	15600	15600	15600	0
97	20231130	192800	171245810	15600	15600	15600	15600	0
98	20231130	192700	171245810	15600	15600	15600	15600	0
99	20231130	192600	171245810	15600	15600	15600	15600	0
100	20231130	192500	171245810	15600	15600	15600	15600	0
101	20231130	192400	171245810	15600	15600	15600	15600	0
102	20231130	192300	171245810	15600	15600	15600	15600	0
103	20231130	192200	171245810	15600	15600	15600	15600	0
104	20231130	192100	171245810	15600	15600	15600	15600	0
105	20231130	192000	171245810	15600	15600	15600	15600	0
106	20231130	191900	171245810	15600	15600	15600	15600	0
107	20231130	191800	171245810	15600	15600	15600	15600	0
108	20231130	191700	171245810	15600	15600	15600	15600	0
109	20231130	191600	171245810	15600	15600	15600	15600	0
110	20231130	191500	171245810	15600	15600	15600	15600	0
111	20231130	191400	171245810	15600	15600	15600	15600	0
112	20231130	191300	171245810	15600	15600	15600	15600	0
113	20231130	191200	171245810	15600	15600	15600	15600	0
114	20231130	191100	171245810	15600	15600	15600	15600	0
115	20231130	191000	171245810	15600	15600	15600	15600	0
116	20231130	190900	171245810	15600	15600	15600	15600	0
117	20231130	190800	171245810	15600	15600	15600	15600	0
118	20231130	190700	171245810	15600	15600	15600	15600	0
119	20231130	190600	171245810	15600	15600	15600	15600	0
120	20231130	190500	171245810	15600	15600	15600	15600	0
121	20231130	190400	171245810	15600	15600	15600	15600	0
122	20231130	190300	171245810	15600	15600	15600	15600	1204
123	20231130	190200	171245810	15600	15600	15600	15600	0
124	20231130	190100	171245810	15600	15600	15600	15600	0
125	20231130	190000	171245810	15600	15600	15600	15600	0
126	20231130	185900	171245810	15600	15600	15600	15600	0
127	20231130	185800	171245810	15600	15600	15600	15600	0
128	20231130	185700	171245810	15600	15600	15600	15600	0
129	20231130	185600	171245810	15600	15600	15600	15600	0
130	20231130	185500	171245810	15600	15600	15600	15600	0
131	20231130	185400	171245810	15600	15600	15600	15600	0
132	20231130	185300	171245810	15600	15600	15600	15600	0
133	20231130	185200	171245810	15600	15600	15600	15600	0
134	20231130	185100	171245810	15600	15600	15600	15600	0
135	20231130	185000	171245810	15600	15600	15600	15600	0
136	20231130	184900	171245810	15600	15600	15600	15600	0
137	20231130	184800	171245810	15600	15600	15600	15600	0
138	20231130	184700	171245810	15600	15600	15600	15600	0
139	20231130	184600	171245810	15600	15600	15600	15600	0
140	20231130	184500	171245810	15600	15600	15600	15600	0
141	20231130	184400	171245810	15600	15600	15600	15600	0
142	20231130	184300	171245810	15600	15600	15600	15600	0
143	20231130	184200	171245810	15600	15600	15600	15600	0
144	20231130	184100	171245810	15600	15600	15600	15600	0
145	20231130	184000	171245810	15600	15600	15600	15600	0
146	20231130	183900	171245810	15600	15600	15600	15600	0
147	20231130	183800	171245810	15600	15600	15600	15600	0
148	20231130	183700	171245810	15600	15600	15600	15600	0
149	20231130	183600	171245810	15600	15600	15600	15600	0
150	20231130	183500	171245810	15600	15600	15600	15600	0
151	20231130	183400	171245810	15600	15600	15600	15600	0
152	20231130	183300	171245810	15600	15600	15600	15600	1204
153	20231130	183200	171245810	15600	15600	15600	15600	0
154	20231130	183100	171245810	15600	15600	15600	15600	0
155	20231130	183000	171245810	15600	15600	15600	15600	0
156	20231130	182900	171245810	15600	15600	15600	15600	0
157	20231130	182800	171245810	15600	15600	15600	15600	0
158	20231130	182700	171245810	15600	15600	15600	15600	0
159	20231130	182600	171245810	15600	15600	15600	15600	0
160	20231130	182500	171245810	15600	15600	15600	15600	0
161	20231130	182400	171245810	15600	15600	15600	15600	0
162	20231130	182300	171245810	15600	15600	15600	15600	0
163	20231130	182200	171245810	15600	15600	15600	15600	0
164	20231130	182100	171245810	15600	15600	15600	15600	0
165	20231130	182000	171245810	15600	15600	15600	15600	0
166	20231130	181900	171245810	15600	15600	15600	15600	0
167	20231130	181800	171245810	15600	15600	15600	15600	0
168	20231130	181700	171245810	15600	15600	15600	15600	0
169	20231130	181600	171245810	15600	15600	15600	15600	0
170	20231130	181500	171245810	15600	15600	15600	15600	0
171	20231130	181400	171245810	15600	15600	15600	15600	0
172	20231130	181300	171245810	15600	15600	15600	15600	0
173	20231130	181200	171245810	15600	15600	15600	15600	0
174	20231130	181100	171245810	15600	15600	15600	15600	0
175	20231130	181000	171245810	15600	15600	15600	15600	0
176	20231130	180900	171245810	15600	15600	15600	15600	0
177	20231130	180800	171245810	15600	15600	15600	15600	0
178	20231130	180700	171245810	15600	15600	15600	15600	0
179	20231130	180600	171245810	15600	15600	15600	15600	0
180	20231130	180500	171245810	15600	15600	15600	15600	0
181	20231130	180400	171245810	15600	15600	15600	15600	0
182	20231130	180300	171245810	15600	15600	15600	15600	1204
183	20231130	180200	171245810	15600	15600	15600	15600	0
184	20231130	180100	171245810	15600	15600	15600	15600	0
185	20231130	180000	171245810	15600	15600	15600	15600	0
186	20231130	175900	171245810	15600	15600	15600	15600	0
187	20231130	175800	171245810	15600	15600	15600	15600	0
188	20231130	175700	171245810	15600	15600	15600	15600	0
189	20231130	175600	171245810	15600	15600	15600	15600	0
190	20231130	175500	171245810	15600	15600	15600	15600	0
191	20231130	175400	171245810	15600	15600	15600	15600	0
192	20231130	175300	171245810	15600	15600	15600	15600	0
193	20231130	175200	171245810	15600	15600	15600	15600	0
194	20231130	175100	171245810	15600	15600	15600	15600	0
195	20231130	175000	171245810	15600	15600	15600	15600	0
196	20231130	174900	171245810	15600	15600	15600	15600	0
197	20231130	174800	171245810	15600	15600	15600	15600	0
198	20231130	174700	171245810	15600	15600	15600	15600	0
199	20231130	174600	171245810	15600	15600	15600	15600	0
200	20231130	174500	171245810	15600	15600	15600	15600	0
201	20231130	174400	171245810	15600	15600	15600	15600	0
202	20231130	174300	171245810	15600	15600	15600	15600	0
203	20231130	174200	171245810	15600	15600	15600	15600	0
204	20231130	174100	171245810	15600	15600	15600	15600	0
205	20231130	174000	171245810	15600	15600	15600	15600	0
206	20231130	173900	171245810	15600	15600	15600	15600	0
207	20231130	173800	171245810	15600	15600	15600	15600	0
208	20231130	173700	171245810	15600	15600	15600	15600	0
209	20231130	173600	171245810	15600	15600	15600	15600	0
210	20231130	173500	171245810	15600	15600	15600	15600	0
211	20231130	173400	171245810	15600	15600	15600	15600	0
212	20231130	173300	171245810	15600	15600	15600	15600	1204
213	20231130	173200	171245810	15600	15600	15600	15600	0
214	20231130	173100	171245810	15600	15600	15600	15600	0
215	20231130	173000	171245810	15600	15600	15600	15600	0
216	20231130	172900	171245810	15600	15600	15600	15600	0
217	20231130	172800	171245810	15600	15600	15600	15600	0
218	20231130	172700	171245810	15600	15600	15600	15600	0
219	20231130	172600	171245810	15600	15600	15600	15600	0
220	20231130	172500	171245810	15600	15600	15600	15600	0
221	20231130	172400	171245810	15600	15600	15600	15600	0
222	20231130	172300	171245810	15600	15600	15600	15600	0
223	20231130	172200	171245810	15600	15600	15600	15600	0
224	20231130	172100	171245810	15600	15600	15600	15600	0
225	20231130	172000	171245810	15600	15600	15600	15600	0
226	20231130	171900	171245810	15600	15600	15600	15600	0
227	20231130	171800	171245810	15600	15600	15600	15600	0
228	20231130	171700	171245810	15600	15600	15600	15600	0
229	20231130	171600	171245810	15600	15600	15600	15600	0
230	20231130	171500	171245810	15600	15600	15600	15600	0
231	20231130	171400	171245810	15600	15600	15600	15600	0
232	20231130	171300	171245810	15600	15600	15600	15600	0
233	20231130	171200	171245810	15600	15600	15600	15600	0
234	20231130	171100	171245810	15600	15600	15600	15600	0
235	20231130	171000	171245810	15600	15600	15600	15600	0
236	20231130	170900	171245810	15600	15600	15600	15600	0
237	20231130	170800	171245810	15600	15600	15600	15600	0
238	20231130	170700	171245810	15600	15600	15600	15600	0
239	20231130	170600	171245810	15600	15600	15600	15600	0
240	20231130	170500	171245810	15600	15600	15600	15600	0
241	20231130	170400	171245810	15600	15600	15600	15600	0
242	20231130	170300	171245810	15600	15600	15600	15600	1204
243	20231130	170200	171245810	15600	15600	15600	15600	0
244	20231130	170100	171245810	15600	15600	15600	15600	0
245	20231130	170000	171245810	15600	15600	15600	15600	0
246	20231130	165900	171245810	15600	15600	15600	15600	0
247	20231130	165800	171245810	15600	15600	15600	15600	0
248	20231130	165700	171245810	15600	15600	15600	15600	0
249	20231130	165600	171245810	15600	15600	15600	15600	0
250	20231130	165500	171245810	15600	15600	15600	15600	0
251	20231130	165400	171245810	15600	15600	15600	15600	0
252	20231130	165300	171245810	15600	15600	15600	15600	0
253	20231130	165200	171245810	15600	15600	15600	15600	0
254	20231130	165100	171245810	15600	15600	15600	15600	0
255	20231130	165000	171245810	15600	15600	15600	15600	0
256	20231130	164900	171245810	15600	15600	15600	15600	0
257	20231130	164800	171245810	15600	15600	15600	15600	0
258	20231130	164700	171245810	15600	15600	15600	15600	0
259	20231130	164600	171245810	15600	15600	15600	15600	0
260	20231130	164500	171245810	15600	15600	15600	15600	0
261	20231130	164400	171245810	15600	15600	15600	15600	0
262	20231130	164300	171245810	15600	15600	15600	15600	0
263	20231130	164200	171245810	15600	15600	15600	15600	0
264	20231130	164100	171245810	15600	15600	15600	15600	0
265	20231130	164000	171245810	15600	15600	15600	15600	0
266	20231130	163900	171245810	15600	15600	15600	15600	0
267	20231130	163800	171245810	15600	15600	15600	15600	0
268	20231130	163700	171245810	15600	15600	15600	15600	0
269	20231130	163600	171245810	15600	15600	15600	15600	0
270	20231130	163500	171245810	15600	15600	15600	15600	0
271	20231130	163400	171245810	15600	15600	15600	15600	0
272	20231130	163300	171245810	15600	15600	15600	15600	1204
273	20231130	163200	171245810	15600	15600	15600	15600	0
274	20231130	163100	171245810	15600	15600	15600	15600	0
275	20231130	163000	171245810	15600	15600	15600	15600	0
276	20231130	162900	171245810	15600	15600	15600	15600	0
277	20231130	162800	171245810	15600	15600	15600	15600	0
278	20231130	162700	171245810	15600	15600	15600	15600	0
279	20231130	162600	171245810	15600	15600	15600	15600	0
280	20231130	162500	171245810	15600	15600	15600	15600	0
281	20231130	162400	171245810	15600	15600	15600	15600	0
282	20231130	162300	171245810	15600	15600	15600	15600	0
283	20231130	162200	171245810	15600	15600	15600	15600	0
284	20231130	162100	171245810	15600	15600	15600	15600	0
285	20231130	162000	171245810	15600	15600	15600	15600	0
286	20231130	161900	171245810	15600	15600	15600	15600	0
287	20231130	161800	171245810	15600	15600	15600	15600	0
288	20231130	161700	171245810	15600	15600	15600	15600	0
289	20231130	161600	171245810	15600	15600	15600	15600	0
290	20231130	161500	171245810	15600	15600	15600	15600	0
291	20231130	161400	171245810	15600	15600	15600	15600	0
292	20231130	161300	171245810	15600	15600	15600	15600	0
293	20231130	161200	171245810	15600	15600	15600	15600	0
294	20231130	161100	171245810	15600	15600	15600	15600	0
295	20231130	161000	171245810	15600	15600	15600	15600	0
296	20231130	160900	171245810	15600	15600	15600	15600	0
297	20231130	160800	171245810	15600	15600	15600	15600	0
298	20231130	160700	171245810	15600	15600	15600	15600	0
299	20231130	160600	171245810	15600	15600	15600	15600	0
300	20231130	160500	171245810	15600	15600	15600	15600	0
301	20231130	160400	171245810	15600	15600	15600	15600	0
302	20231130	160300	171245810	15600	15600	15600	15600	1204
303	20231130	160200	171245810	15600	15600	15600	15600	0
304	20231130	160100	171245810	15600	15600	15600	15600	0
305	20231130	160000	171245810	15600	15600	15600	15600	0
306	20231130	155900	171245810	15600	15600	15600	15600	0
307	20231130	155800	171245810	15600	15600	15600	15600	0
308	20231130	155700	171245810	15600	15600	15600	15600	0
309	20231130	155600	171245810	15600	15600	15600	15600	0
310	20231130	155500	171245810	15600	15600	15600	15600	0
311	20231130	155400	171245810	15600	15600	15600	15600	0
312	20231130	155300	171245810	15600	15600	15600	15600	0
313	20231130	155200	171245810	15600	15600	15600	15600	0
314	20231130	155100	171245810	15600	15600	15600	15600	0
315	20231130	155000	171245810	15600	15600	15600	15600	0
316	20231130	154900	171245810	15600	15600	15600	15600	0
317	20231130	154800	171245810	15600	15600	15600	15600	0
318	20231130	154700	171245810	15600	15600	15600	15600	0
319	20231130	154600	171245810	15600	15600	15600	15600	0
320	20231130	154500	171245810	15600	15600	15600	15600	0
321	20231130	154400	171245810	15600	15600	15600	15600	0
322	20231130	154300	171245810	15600	15600	15600	15600	0
323	20231130	154200	171245810	15600	15600	15600	15600	0
324	20231130	154100	171245810	15600	15600	15600	15600	0
325	20231130	154000	171245810	15600	15600	15600	15600	0
326	20231130	153900	171245810	15600	15600	15600	15600	0
327	20231130	153800	171245810	15600	15600	15600	15600	0
328	20231130	153700	171245810	15600	15600	15600	15600	0
329	20231130	153600	171245810	15600	15600	15600	15600	0
330	20231130	153500	171245810	15600	15600	15600	15600	0
331	20231130	153400	171245810	15600	15600	15600	15600	0
332	20231130	153300	171245810	15600	15600	15600	15600	1204
333	20231130	153200	171245810	15600	15600	15600	15600	0
334	20231130	153100	171245810	15600	15600	15600	15600	0
335	20231130	153000	171245810	15600	15600	15600	15600	1204
336	20231130	152900	152463410	15730	15730	15730	15730	0
337	20231130	152800	152463410	15730	15730	15730	15730	0
338	20231130	152700	152463410	15730	15730	15730	15730	0
339	20231130	152600	152463410	15730	15730	15730	15730	0
340	20231130	152500	152463410	15730	15730	15730	15730	0
341	20231130	152400	152463410	15730	15730	15730	15730	0
342	20231130	152300	152463410	15730	15730	15730	15730	0
343	20231130	152200	152463410	15730	15730	15730	15730	0
344	20231130	152100	152463410	15730	15730	15730	15730	0
345	20231130	152000	152463410	15730	15730	15730	15730	0
346	20231130	151900	152463410	15730	15730	15740	15630	81
347	20231130	151800	151191320	15640	15740	15740	15640	24
348	20231130	151700	150814060	15740	15740	15740	15740	0
349	20231130	151600	150814060	15740	15740	15740	15740	0
350	20231130	151500	150814060	15740	15740	15740	15740	0
351	20231130	151400	150814060	15740	15740	15740	15740	0
352	20231130	151300	150814060	15740	15740	15740	15740	0
353	20231130	151200	150814060	15740	15740	15740	15740	1
354	20231130	151100	150798320	15640	15640	15640	15640	0
355	20231130	151000	150798320	15640	15640	15640	15640	1
356	20231130	150900	150782680	15730	15730	15730	15730	0
357	20231130	150800	150782680	15730	15730	15730	15730	0
358	20231130	150700	150782680	15730	15730	15730	15730	5
359	20231130	150600	150704030	15730	15730	15730	15730	0
360	20231130	150500	150704030	15730	15730	15730	15730	20
361	20231130	150400	150389430	15740	15740	15740	15740	0
362	20231130	150300	150389430	15740	15740	15740	15740	0
363	20231130	150200	150389430	15740	15740	15740	15740	0
364	20231130	150100	150389430	15740	15740	15740	15740	0
365	20231130	150000	150389430	15740	15740	15740	15740	0
366	20231130	145900	150389430	15740	15740	15740	15740	0
367	20231130	145800	150389430	15740	15740	15740	15740	0
368	20231130	145700	150389430	15740	15740	15740	15740	0
369	20231130	145600	150389430	15740	15740	15740	15740	0
370	20231130	145500	150389430	15740	15620	15740	15590	410
371	20231130	145400	143992730	15650	15650	15650	15650	0
372	20231130	145300	143992730	15650	15650	15650	15650	3
373	20231130	145200	143945780	15620	15620	15620	15620	0
374	20231130	145100	143945780	15620	15620	15620	15620	0
375	20231130	145000	143945780	15620	15620	15620	15620	0
376	20231130	144900	143945780	15620	15600	15620	15600	729
377	20231130	144800	132559450	15600	15600	15600	15600	2
378	20231130	144700	132528250	15600	15600	15600	15600	2
379	20231130	144600	132497050	15600	15600	15600	15600	100
380	20231130	144500	130937050	15610	15610	15610	15610	0
381	20231130	144400	130937050	15610	15660	15660	15610	747
382	20231130	144300	119257920	15750	15750	15750	15750	0
383	20231130	144200	119257920	15750	15740	15750	15740	20
384	20231130	144100	118942930	15750	15750	15750	15750	0
385	20231130	144000	118942930	15750	15750	15750	15750	0
386	20231130	143900	118942930	15750	15750	15750	15750	0
387	20231130	143800	118942930	15750	15750	15750	15750	0
388	20231130	143700	118942930	15750	15750	15750	15750	0
389	20231130	143600	118942930	15750	15750	15750	15750	0
390	20231130	143500	118942930	15750	15750	15750	15750	0
391	20231130	143400	118942930	15750	15750	15750	15750	0
392	20231130	143300	118942930	15750	15750	15750	15750	0
393	20231130	143200	118942930	15750	15750	15750	15750	0
394	20231130	143100	118942930	15750	15670	15750	15670	29
395	20231130	143000	118487620	15660	15660	15660	15660	0
396	20231130	142900	118487620	15660	15660	15660	15660	0
397	20231130	142800	118487620	15660	15720	15720	15660	510
398	20231130	142700	110489090	15720	15720	15720	15720	0
399	20231130	142600	110489090	15720	15720	15720	15720	0
400	20231130	142500	110489090	15720	15720	15720	15720	0
401	20231130	142400	110489090	15720	15720	15720	15720	0
402	20231130	142300	110489090	15720	15720	15720	15720	0
403	20231130	142200	110489090	15720	15720	15720	15720	0
404	20231130	142100	110489090	15720	15720	15720	15720	0
405	20231130	142000	110489090	15720	15720	15720	15720	0
406	20231130	141900	110489090	15720	15720	15720	15720	0
407	20231130	141800	110489090	15720	15720	15720	15720	0
408	20231130	141700	110489090	15720	15720	15720	15720	0
409	20231130	141600	110489090	15720	15720	15720	15720	0
410	20231130	141500	110489090	15720	15720	15720	15720	0
411	20231130	141400	110489090	15720	15720	15720	15720	0
412	20231130	141300	110489090	15720	15720	15720	15720	0
413	20231130	141200	110489090	15720	15720	15720	15720	0
414	20231130	141100	110489090	15720	15720	15720	15720	0
415	20231130	141000	110489090	15720	15720	15720	15720	0
416	20231130	140900	110489090	15720	15720	15720	15720	0
417	20231130	140800	110489090	15720	15720	15720	15720	0
418	20231130	140700	110489090	15720	15720	15720	15720	0
419	20231130	140600	110489090	15720	15720	15720	15720	0
420	20231130	140500	110489090	15720	15720	15720	15720	0
421	20231130	140400	110489090	15720	15720	15720	15720	2
422	20231130	140300	110457650	15710	15710	15710	15710	0
423	20231130	140200	110457650	15710	15710	15710	15710	0
424	20231130	140100	110457650	15710	15710	15710	15710	0
425	20231130	140000	110457650	15710	15710	15710	15710	0
426	20231130	135900	110457650	15710	15710	15710	15710	0
427	20231130	135800	110457650	15710	15710	15710	15710	0
428	20231130	135700	110457650	15710	15710	15710	15710	0
429	20231130	135600	110457650	15710	15710	15710	15710	0
430	20231130	135500	110457650	15710	15710	15710	15710	0
431	20231130	135400	110457650	15710	15710	15710	15710	0
432	20231130	135300	110457650	15710	15710	15710	15710	0
433	20231130	135200	110457650	15710	15710	15710	15710	0
434	20231130	135100	110457650	15710	15710	15710	15710	0
435	20231130	135000	110457650	15710	15710	15710	15710	47
436	20231130	134900	109719280	15760	15750	15760	15750	30
437	20231130	134800	109246490	15710	15710	15710	15710	0
438	20231130	134700	109246490	15710	15710	15710	15710	0
439	20231130	134600	109246490	15710	15710	15710	15710	0
440	20231130	134500	109246490	15710	15710	15710	15710	0
441	20231130	134400	109246490	15710	15710	15710	15710	0
442	20231130	134300	109246490	15710	15710	15710	15710	0
443	20231130	134200	109246490	15710	15710	15710	15710	0
444	20231130	134100	109246490	15710	15710	15710	15710	0
445	20231130	134000	109246490	15710	15710	15710	15710	0
446	20231130	133900	109246490	15710	15710	15710	15710	0
447	20231130	133800	109246490	15710	15710	15710	15710	0
448	20231130	133700	109246490	15710	15710	15710	15710	0
449	20231130	133600	109246490	15710	15710	15710	15710	0
450	20231130	133500	109246490	15710	15710	15710	15710	0
451	20231130	133400	109246490	15710	15710	15710	15710	0
452	20231130	133300	109246490	15710	15710	15710	15710	0
453	20231130	133200	109246490	15710	15710	15710	15710	0
454	20231130	133100	109246490	15710	15710	15710	15710	0
455	20231130	133000	109246490	15710	15710	15710	15710	0
456	20231130	132900	109246490	15710	15710	15710	15710	0
457	20231130	132800	109246490	15710	15710	15710	15710	0
458	20231130	132700	109246490	15710	15710	15710	15710	0
459	20231130	132600	109246490	15710	15710	15710	15710	0
460	20231130	132500	109246490	15710	15710	15710	15710	0
461	20231130	132400	109246490	15710	15710	15710	15710	52
462	20231130	132300	108429570	15770	15770	15770	15770	0
463	20231130	132200	108429570	15770	15770	15770	15770	0
464	20231130	132100	108429570	15770	15770	15770	15770	0
465	20231130	132000	108429570	15770	15770	15770	15770	0
466	20231130	131900	108429570	15770	15770	15770	15770	0
467	20231130	131800	108429570	15770	15770	15770	15770	0
468	20231130	131700	108429570	15770	15770	15770	15770	0
469	20231130	131600	108429570	15770	15770	15770	15770	0
470	20231130	131500	108429570	15770	15770	15770	15770	0
471	20231130	131400	108429570	15770	15770	15770	15770	0
472	20231130	131300	108429570	15770	15770	15770	15770	0
473	20231130	131200	108429570	15770	15770	15770	15770	0
474	20231130	131100	108429570	15770	15770	15770	15770	0
475	20231130	131000	108429570	15770	15770	15770	15770	1
476	20231130	130900	108413800	15770	15750	15770	15750	2
477	20231130	130800	108382280	15720	15720	15720	15720	0
478	20231130	130700	108382280	15720	15740	15740	15720	109
479	20231130	130600	106667020	15740	15760	15760	15740	29
480	20231130	130500	106210020	15780	15780	15780	15780	0
481	20231130	130400	106210020	15780	15780	15780	15780	0
482	20231130	130300	106210020	15780	15780	15780	15780	0
483	20231130	130200	106210020	15780	15780	15780	15780	0
484	20231130	130100	106210020	15780	15780	15780	15780	2
485	20231130	130000	106178460	15760	15760	15760	15760	0
486	20231130	125900	106178460	15760	15760	15760	15760	0
487	20231130	125800	106178460	15760	15760	15760	15760	0
488	20231130	125700	106178460	15760	15760	15760	15760	0
489	20231130	125600	106178460	15760	15760	15760	15760	0
490	20231130	125500	106178460	15760	15760	15760	15760	2
491	20231130	125400	106146940	15760	15760	15760	15760	0
492	20231130	125300	106146940	15760	15760	15760	15760	0
493	20231130	125200	106146940	15760	15760	15760	15760	0
494	20231130	125100	106146940	15760	15760	15760	15760	0
495	20231130	125000	106146940	15760	15760	15760	15760	0
496	20231130	124900	106146940	15760	15760	15760	15760	0
497	20231130	124800	106146940	15760	15760	15760	15760	0
498	20231130	124700	106146940	15760	15760	15760	15760	42
499	20231130	124600	105485020	15760	15760	15760	15760	0
500	20231130	124500	105485020	15760	15760	15760	15760	0
501	20231130	124400	105485020	15760	15760	15760	15760	0
502	20231130	124300	105485020	15760	15760	15760	15760	0
503	20231130	124200	105485020	15760	15760	15760	15760	0
504	20231130	124100	105485020	15760	15760	15760	15760	0
505	20231130	124000	105485020	15760	15760	15760	15760	0
506	20231130	123900	105485020	15760	15760	15760	15760	0
507	20231130	123800	105485020	15760	15760	15760	15760	1
508	20231130	123700	105469260	15740	15740	15740	15740	0
509	20231130	123600	105469260	15740	15740	15740	15740	0
510	20231130	123500	105469260	15740	15740	15740	15740	0
511	20231130	123400	105469260	15740	15740	15740	15740	0
512	20231130	123300	105469260	15740	15740	15740	15740	0
513	20231130	123200	105469260	15740	15740	15740	15740	0
514	20231130	123100	105469260	15740	15740	15740	15740	0
515	20231130	123000	105469260	15740	15740	15740	15740	0
516	20231130	122900	105469260	15740	15740	15740	15740	0
517	20231130	122800	105469260	15740	15740	15740	15740	0
518	20231130	122700	105469260	15740	15740	15740	15740	0
519	20231130	122600	105469260	15740	15740	15740	15740	0
520	20231130	122500	105469260	15740	15740	15740	15740	0
521	20231130	122400	105469260	15740	15740	15740	15740	0
522	20231130	122300	105469260	15740	15740	15740	15740	0
523	20231130	122200	105469260	15740	15740	15740	15740	0
524	20231130	122100	105469260	15740	15740	15740	15740	0
525	20231130	122000	105469260	15740	15740	15740	15740	0
526	20231130	121900	105469260	15740	15740	15740	15740	0
527	20231130	121800	105469260	15740	15740	15740	15740	0
528	20231130	121700	105469260	15740	15740	15740	15740	0
529	20231130	121600	105469260	15740	15740	15740	15740	0
530	20231130	121500	105469260	15740	15740	15740	15740	0
531	20231130	121400	105469260	15740	15740	15740	15740	0
532	20231130	121300	105469260	15740	15740	15740	15740	0
533	20231130	121200	105469260	15740	15740	15740	15740	0
534	20231130	121100	105469260	15740	15740	15740	15740	0
535	20231130	121000	105469260	15740	15740	15740	15740	0
536	20231130	120900	105469260	15740	15740	15740	15740	0
537	20231130	120800	105469260	15740	15740	15740	15740	1
538	20231130	120700	105453520	15740	15740	15740	15740	1
539	20231130	120600	105437780	15740	15760	15760	15740	41
540	20231130	120500	104791840	15770	15770	15770	15770	0
541	20231130	120400	104791840	15770	15770	15770	15770	0
542	20231130	120300	104791840	15770	15770	15770	15770	1
543	20231130	120200	104776070	15770	15770	15770	15770	25
544	20231130	120100	104381820	15770	15770	15770	15770	0
545	20231130	120000	104381820	15770	15770	15770	15770	0
546	20231130	115900	104381820	15770	15770	15770	15770	0
547	20231130	115800	104381820	15770	15770	15770	15770	0
548	20231130	115700	104381820	15770	15770	15770	15770	0
549	20231130	115600	104381820	15770	15770	15770	15770	0
550	20231130	115500	104381820	15770	15770	15770	15770	0
551	20231130	115400	104381820	15770	15770	15770	15770	0
552	20231130	115300	104381820	15770	15770	15770	15770	5
553	20231130	115200	104302970	15790	15790	15790	15790	8
554	20231130	115100	104176650	15680	15680	15680	15680	0
555	20231130	115000	104176650	15680	15680	15680	15680	0
556	20231130	114900	104176650	15680	15680	15680	15680	0
557	20231130	114800	104176650	15680	15680	15680	15680	0
558	20231130	114700	104176650	15680	15680	15680	15680	0
559	20231130	114600	104176650	15680	15680	15680	15680	0
560	20231130	114500	104176650	15680	15680	15680	15680	0
561	20231130	114400	104176650	15680	15680	15680	15680	0
562	20231130	114300	104176650	15680	15680	15680	15680	0
563	20231130	114200	104176650	15680	15680	15680	15680	0
564	20231130	114100	104176650	15680	15690	15690	15680	250
565	20231130	114000	100256580	15690	15690	15690	15690	4
566	20231130	113900	100193820	15680	15680	15680	15680	0
567	20231130	113800	100193820	15680	15760	15760	15680	1397
568	20231130	113700	78211750	15860	15860	15860	15860	0
569	20231130	113600	78211750	15860	15860	15860	15860	0
570	20231130	113500	78211750	15860	15860	15860	15860	0
571	20231130	113400	78211750	15860	15860	15860	15860	0
572	20231130	113300	78211750	15860	15860	15860	15860	0
573	20231130	113200	78211750	15860	15860	15860	15860	0
574	20231130	113100	78211750	15860	15860	15860	15860	2
575	20231130	113000	78180030	15750	15750	15750	15750	0
576	20231130	112900	78180030	15750	15750	15750	15750	0
577	20231130	112800	78180030	15750	15750	15750	15750	0
578	20231130	112700	78180030	15750	15750	15750	15750	0
579	20231130	112600	78180030	15750	15750	15750	15750	0
580	20231130	112500	78180030	15750	15750	15750	15750	0
581	20231130	112400	78180030	15750	15750	15750	15750	0
582	20231130	112300	78180030	15750	15750	15750	15750	0
583	20231130	112200	78180030	15750	15750	15750	15750	0
584	20231130	112100	78180030	15750	15750	15750	15750	0
585	20231130	112000	78180030	15750	15750	15750	15750	0
586	20231130	111900	78180030	15750	15750	15750	15750	0
587	20231130	111800	78180030	15750	15750	15750	15750	0
588	20231130	111700	78180030	15750	15750	15750	15750	0
589	20231130	111600	78180030	15750	15750	15750	15750	0
590	20231130	111500	78180030	15750	15750	15750	15750	0
591	20231130	111400	78180030	15750	15750	15750	15750	0
592	20231130	111300	78180030	15750	15750	15750	15750	0
593	20231130	111200	78180030	15750	15750	15750	15750	0
594	20231130	111100	78180030	15750	15750	15750	15750	0
595	20231130	111000	78180030	15750	15750	15750	15750	0
596	20231130	110900	78180030	15750	15750	15750	15750	0
597	20231130	110800	78180030	15750	15750	15750	15750	0
598	20231130	110700	78180030	15750	15750	15750	15750	0
599	20231130	110600	78180030	15750	15750	15750	15750	0
600	20231130	110500	78180030	15750	15770	15770	15750	400
601	20231130	110400	71879620	15770	15770	15770	15770	0
602	20231130	110300	71879620	15770	15800	15800	15750	598
603	20231130	110200	62456810	15800	15840	15840	15800	1000
604	20231130	110100	46650480	15850	15850	15850	15850	0
605	20231130	110000	46650480	15850	15850	15850	15850	4
606	20231130	105900	46587080	15850	15850	15850	15850	0
607	20231130	105800	46587080	15850	15850	15850	15850	0
608	20231130	105700	46587080	15850	15850	15850	15850	0
609	20231130	105600	46587080	15850	15850	15850	15850	200
610	20231130	105500	43417080	15850	15850	15850	15850	0
611	20231130	105400	43417080	15850	15850	15850	15850	0
612	20231130	105300	43417080	15850	15850	15850	15850	0
613	20231130	105200	43417080	15850	15850	15850	15850	0
614	20231130	105100	43417080	15850	15850	15850	15850	0
615	20231130	105000	43417080	15850	15850	15850	15850	0
616	20231130	104900	43417080	15850	15850	15850	15850	0
617	20231130	104800	43417080	15850	15850	15850	15850	0
618	20231130	104700	43417080	15850	15850	15850	15850	0
619	20231130	104600	43417080	15850	15850	15850	15850	0
620	20231130	104500	43417080	15850	15850	15850	15850	0
621	20231130	104400	43417080	15850	15850	15850	15850	0
622	20231130	104300	43417080	15850	15850	15850	15850	0
623	20231130	104200	43417080	15850	15850	15850	15850	0
624	20231130	104100	43417080	15850	15850	15850	15850	0
625	20231130	104000	43417080	15850	15850	15850	15850	0
626	20231130	103900	43417080	15850	15850	15850	15850	0
627	20231130	103800	43417080	15850	15850	15850	15850	0
628	20231130	103700	43417080	15850	15850	15850	15850	0
629	20231130	103600	43417080	15850	15850	15850	15850	0
630	20231130	103500	43417080	15850	15850	15850	15850	0
631	20231130	103400	43417080	15850	15850	15850	15850	0
632	20231130	103300	43417080	15850	15850	15850	15850	0
633	20231130	103200	43417080	15850	15850	15850	15850	0
634	20231130	103100	43417080	15850	15850	15850	15850	0
635	20231130	103000	43417080	15850	15850	15850	15850	0
636	20231130	102900	43417080	15850	15850	15850	15850	0
637	20231130	102800	43417080	15850	15850	15850	15850	100
638	20231130	102700	41832080	15850	15850	15850	15850	0
639	20231130	102600	41832080	15850	15850	15850	15850	0
640	20231130	102500	41832080	15850	15850	15850	15850	0
641	20231130	102400	41832080	15850	15850	15850	15850	3
642	20231130	102300	41784530	15840	15840	15840	15840	0
643	20231130	102200	41784530	15840	15840	15840	15840	0
644	20231130	102100	41784530	15840	15840	15840	15840	0
645	20231130	102000	41784530	15840	15840	15840	15840	200
646	20231130	101900	38616530	15850	15850	15850	15850	288
647	20231130	101800	34051730	15850	15850	15850	15850	400
648	20231130	101700	27711730	15840	15840	15840	15840	0
649	20231130	101600	27711730	15840	15840	15840	15840	2
650	20231130	101500	27680050	15840	15840	15840	15840	0
651	20231130	101400	27680050	15840	15840	15840	15840	0
652	20231130	101300	27680050	15840	15840	15840	15840	5
653	20231130	101200	27600850	15920	15920	15920	15920	0
654	20231130	101100	27600850	15920	15920	15920	15920	0
655	20231130	101000	27600850	15920	15920	15920	15920	0
656	20231130	100900	27600850	15920	15920	15920	15920	3
657	20231130	100800	27553090	15920	15920	15920	15920	0
658	20231130	100700	27553090	15920	15920	15920	15920	0
659	20231130	100600	27553090	15920	15920	15920	15920	0
660	20231130	100500	27553090	15920	15920	15920	15920	0
661	20231130	100400	27553090	15920	15920	15920	15920	0
662	20231130	100300	27553090	15920	15920	15920	15920	0
663	20231130	100200	27553090	15920	15920	15920	15920	0
664	20231130	100100	27553090	15920	15920	15920	15920	0
665	20231130	100000	27553090	15920	15920	15920	15920	1
666	20231130	095900	27537170	15920	15920	15920	15920	0
667	20231130	095800	27537170	15920	15910	15920	15910	100
668	20231130	095700	25945460	15910	15910	15910	15910	0
669	20231130	095600	25945460	15910	15910	15910	15910	0
670	20231130	095500	25945460	15910	15910	15910	15910	0
671	20231130	095400	25945460	15910	15910	15910	15910	1
672	20231130	095300	25929550	15920	15930	15930	15920	2
673	20231130	095200	25897700	15930	15930	15930	15930	10
674	20231130	095100	25738400	15940	15940	15940	15940	0
675	20231130	095000	25738400	15940	15940	15940	15940	0
676	20231130	094900	25738400	15940	15940	15940	15940	0
677	20231130	094800	25738400	15940	15940	15940	15940	0
678	20231130	094700	25738400	15940	15940	15940	15940	0
679	20231130	094600	25738400	15940	15900	15940	15900	2
680	20231130	094500	25706560	15900	15900	15900	15900	0
681	20231130	094400	25706560	15900	15900	15900	15900	0
682	20231130	094300	25706560	15900	15900	15900	15900	150
683	20231130	094200	23321560	15900	15900	15930	15900	507
684	20231130	094100	15255060	15890	15880	15890	15880	118
685	20231130	094000	13380220	15880	15800	15880	15800	322
686	20231130	093900	8285640	15800	15800	15800	15800	50
687	20231130	093800	7495640	15800	15800	15800	15790	62
688	20231130	093700	6516500	15800	15800	15800	15800	0
689	20231130	093600	6516500	15800	15800	15800	15800	0
690	20231130	093500	6516500	15800	15800	15800	15800	20
691	20231130	093400	6200500	15800	15850	15870	15800	60
692	20231130	093300	5251860	15870	15860	15870	15860	50
693	20231130	093200	4458380	15910	15910	15910	15910	0
694	20231130	093100	4458380	15910	15910	15910	15910	0
695	20231130	093000	4458380	15910	15910	15910	15910	0
696	20231130	092900	4458380	15910	15910	15910	15910	0
697	20231130	092800	4458380	15910	15910	15910	15910	0
698	20231130	092700	4458380	15910	15910	15910	15910	2
699	20231130	092600	4426560	15930	15930	15930	15930	0
700	20231130	092500	4426560	15930	15930	15930	15930	0
701	20231130	092400	4426560	15930	15930	15930	15930	0
702	20231130	092300	4426560	15930	15920	15930	15920	2
703	20231130	092200	4394710	15730	15730	15730	15730	0
704	20231130	092100	4394710	15730	15730	15730	15730	0
705	20231130	092000	4394710	15730	15730	15730	15730	0
706	20231130	091900	4394710	15730	15730	15730	15730	50
707	20231130	091800	3608210	15720	15720	15720	15720	0
708	20231130	091700	3608210	15720	15720	15720	15720	0
709	20231130	091600	3608210	15720	15720	15720	15720	0
710	20231130	091500	3608210	15720	15720	15720	15720	7
711	20231130	091400	3498170	16050	16050	16050	16050	2
712	20231130	091300	3466070	16100	16100	16100	16100	0
713	20231130	091200	3466070	16100	16100	16100	16100	0
714	20231130	091100	3466070	16100	16100	16100	16100	0
715	20231130	091000	3466070	16100	16100	16100	16100	0
716	20231130	090900	3466070	16100	16100	16100	16100	0
717	20231130	090800	3466070	16100	16100	16100	16100	1
718	20231130	090700	3449970	15940	15940	15940	15940	0
719	20231130	090600	3449970	15940	15940	15940	15940	24
720	20231130	090500	3067410	16180	16180	16180	16180	0
721	20231130	090400	3067410	16180	15940	16190	15940	102
722	20231130	090300	1441040	15990	16250	16250	15990	79
723	20231130	090200	177570	15990	16070	16300	15990	11
724	20231130	090100	0	15940	15940	15940	15940	0
725	20231130	090000	0	15940	15940	15940	15940	0