KissMeData/005950/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184600	105186169130	15340	15340	15340	15340	250461
3	20231130	184500	105186169130	15340	15340	15340	15340	0
4	20231130	184400	105186169130	15340	15340	15340	15340	0
5	20231130	184300	105186169130	15340	15340	15340	15340	0
6	20231130	184200	105186169130	15340	15340	15340	15340	0
7	20231130	184100	105186169130	15340	15340	15340	15340	0
8	20231130	184000	105186169130	15340	15340	15340	15340	0
9	20231130	183900	105186169130	15340	15340	15340	15340	0
10	20231130	183800	105186169130	15340	15340	15340	15340	0
11	20231130	183700	105186169130	15340	15340	15340	15340	0
12	20231130	183600	105186169130	15340	15340	15340	15340	0
13	20231130	183500	105186169130	15340	15340	15340	15340	0
14	20231130	183400	105186169130	15340	15340	15340	15340	0
15	20231130	183300	105186169130	15340	15340	15340	15340	0
16	20231130	183200	105186169130	15340	15340	15340	15340	0
17	20231130	183100	105186169130	15340	15340	15340	15340	0
18	20231130	183000	105186169130	15340	15340	15340	15340	0
19	20231130	182900	105186169130	15340	15340	15340	15340	0
20	20231130	182800	105186169130	15340	15340	15340	15340	0
21	20231130	182700	105186169130	15340	15340	15340	15340	0
22	20231130	182600	105186169130	15340	15340	15340	15340	0
23	20231130	182500	105186169130	15340	15340	15340	15340	0
24	20231130	182400	105186169130	15340	15340	15340	15340	0
25	20231130	182300	105186169130	15340	15340	15340	15340	0
26	20231130	182200	105186169130	15340	15340	15340	15340	0
27	20231130	182100	105186169130	15340	15340	15340	15340	0
28	20231130	182000	105186169130	15340	15340	15340	15340	0
29	20231130	181900	105186169130	15340	15340	15340	15340	0
30	20231130	181800	105186169130	15340	15340	15340	15340	0
31	20231130	181700	105186169130	15340	15340	15340	15340	0
32	20231130	181600	105186169130	15340	15340	15340	15340	250461
33	20231130	181500	105186169130	15340	15340	15340	15340	0
34	20231130	181400	105186169130	15340	15340	15340	15340	0
35	20231130	181300	105186169130	15340	15340	15340	15340	0
36	20231130	181200	105186169130	15340	15340	15340	15340	0
37	20231130	181100	105186169130	15340	15340	15340	15340	0
38	20231130	181000	105186169130	15340	15340	15340	15340	0
39	20231130	180900	105186169130	15340	15340	15340	15340	0
40	20231130	180800	105186169130	15340	15340	15340	15340	0
41	20231130	180700	105186169130	15340	15340	15340	15340	0
42	20231130	180600	105186169130	15340	15340	15340	15340	0
43	20231130	180500	105186169130	15340	15340	15340	15340	0
44	20231130	180400	105186169130	15340	15340	15340	15340	0
45	20231130	180300	105186169130	15340	15340	15340	15340	0
46	20231130	180200	105186169130	15340	15340	15340	15340	0
47	20231130	180100	105186169130	15340	15340	15340	15340	0
48	20231130	180000	105186169130	15340	15340	15340	15340	0
49	20231130	175900	105186169130	15340	15340	15340	15340	0
50	20231130	175800	105186169130	15340	15340	15340	15340	0
51	20231130	175700	105186169130	15340	15340	15340	15340	0
52	20231130	175600	105186169130	15340	15340	15340	15340	0
53	20231130	175500	105186169130	15340	15340	15340	15340	0
54	20231130	175400	105186169130	15340	15340	15340	15340	0
55	20231130	175300	105186169130	15340	15340	15340	15340	0
56	20231130	175200	105186169130	15340	15340	15340	15340	0
57	20231130	175100	105186169130	15340	15340	15340	15340	0
58	20231130	175000	105186169130	15340	15340	15340	15340	0
59	20231130	174900	105186169130	15340	15340	15340	15340	0
60	20231130	174800	105186169130	15340	15340	15340	15340	0
61	20231130	174700	105186169130	15340	15340	15340	15340	0
62	20231130	174600	105186169130	15340	15340	15340	15340	250461
63	20231130	174500	105186169130	15340	15340	15340	15340	0
64	20231130	174400	105186169130	15340	15340	15340	15340	0
65	20231130	174300	105186169130	15340	15340	15340	15340	0
66	20231130	174200	105186169130	15340	15340	15340	15340	0
67	20231130	174100	105186169130	15340	15340	15340	15340	0
68	20231130	174000	105186169130	15340	15340	15340	15340	0
69	20231130	173900	105186169130	15340	15340	15340	15340	0
70	20231130	173800	105186169130	15340	15340	15340	15340	0
71	20231130	173700	105186169130	15340	15340	15340	15340	0
72	20231130	173600	105186169130	15340	15340	15340	15340	0
73	20231130	173500	105186169130	15340	15340	15340	15340	0
74	20231130	173400	105186169130	15340	15340	15340	15340	0
75	20231130	173300	105186169130	15340	15340	15340	15340	0
76	20231130	173200	105186169130	15340	15340	15340	15340	0
77	20231130	173100	105186169130	15340	15340	15340	15340	0
78	20231130	173000	105186169130	15340	15340	15340	15340	0
79	20231130	172900	105186169130	15340	15340	15340	15340	0
80	20231130	172800	105186169130	15340	15340	15340	15340	0
81	20231130	172700	105186169130	15340	15340	15340	15340	0
82	20231130	172600	105186169130	15340	15340	15340	15340	0
83	20231130	172500	105186169130	15340	15340	15340	15340	0
84	20231130	172400	105186169130	15340	15340	15340	15340	0
85	20231130	172300	105186169130	15340	15340	15340	15340	0
86	20231130	172200	105186169130	15340	15340	15340	15340	0
87	20231130	172100	105186169130	15340	15340	15340	15340	0
88	20231130	172000	105186169130	15340	15340	15340	15340	0
89	20231130	171900	105186169130	15340	15340	15340	15340	0
90	20231130	171800	105186169130	15340	15340	15340	15340	0
91	20231130	171700	105186169130	15340	15340	15340	15340	0
92	20231130	171600	105186169130	15340	15340	15340	15340	250461
93	20231130	171500	105186169130	15340	15340	15340	15340	0
94	20231130	171400	105186169130	15340	15340	15340	15340	0
95	20231130	171300	105186169130	15340	15340	15340	15340	0
96	20231130	171200	105186169130	15340	15340	15340	15340	0
97	20231130	171100	105186169130	15340	15340	15340	15340	0
98	20231130	171000	105186169130	15340	15340	15340	15340	0
99	20231130	170900	105186169130	15340	15340	15340	15340	0
100	20231130	170800	105186169130	15340	15340	15340	15340	0
101	20231130	170700	105186169130	15340	15340	15340	15340	0
102	20231130	170600	105186169130	15340	15340	15340	15340	0
103	20231130	170500	105186169130	15340	15340	15340	15340	0
104	20231130	170400	105186169130	15340	15340	15340	15340	0
105	20231130	170300	105186169130	15340	15340	15340	15340	0
106	20231130	170200	105186169130	15340	15340	15340	15340	0
107	20231130	170100	105186169130	15340	15340	15340	15340	0
108	20231130	170000	105186169130	15340	15340	15340	15340	0
109	20231130	165900	105186169130	15340	15340	15340	15340	0
110	20231130	165800	105186169130	15340	15340	15340	15340	0
111	20231130	165700	105186169130	15340	15340	15340	15340	0
112	20231130	165600	105186169130	15340	15340	15340	15340	0
113	20231130	165500	105186169130	15340	15340	15340	15340	0
114	20231130	165400	105186169130	15340	15340	15340	15340	0
115	20231130	165300	105186169130	15340	15340	15340	15340	0
116	20231130	165200	105186169130	15340	15340	15340	15340	0
117	20231130	165100	105186169130	15340	15340	15340	15340	0
118	20231130	165000	105186169130	15340	15340	15340	15340	0
119	20231130	164900	105186169130	15340	15340	15340	15340	0
120	20231130	164800	105186169130	15340	15340	15340	15340	0
121	20231130	164700	105186169130	15340	15340	15340	15340	0
122	20231130	164600	105186169130	15340	15340	15340	15340	250461
123	20231130	164500	105186169130	15340	15340	15340	15340	0
124	20231130	164400	105186169130	15340	15340	15340	15340	0
125	20231130	164300	105186169130	15340	15340	15340	15340	0
126	20231130	164200	105186169130	15340	15340	15340	15340	0
127	20231130	164100	105186169130	15340	15340	15340	15340	0
128	20231130	164000	105186169130	15340	15340	15340	15340	0
129	20231130	163900	105186169130	15340	15340	15340	15340	0
130	20231130	163800	105186169130	15340	15340	15340	15340	0
131	20231130	163700	105186169130	15340	15340	15340	15340	0
132	20231130	163600	105186169130	15340	15340	15340	15340	0
133	20231130	163500	105186169130	15340	15340	15340	15340	0
134	20231130	163400	105186169130	15340	15340	15340	15340	0
135	20231130	163300	105186169130	15340	15340	15340	15340	0
136	20231130	163200	105186169130	15340	15340	15340	15340	0
137	20231130	163100	105186169130	15340	15340	15340	15340	0
138	20231130	163000	105186169130	15340	15340	15340	15340	0
139	20231130	162900	105186169130	15340	15340	15340	15340	0
140	20231130	162800	105186169130	15340	15340	15340	15340	0
141	20231130	162700	105186169130	15340	15340	15340	15340	0
142	20231130	162600	105186169130	15340	15340	15340	15340	0
143	20231130	162500	105186169130	15340	15340	15340	15340	0
144	20231130	162400	105186169130	15340	15340	15340	15340	0
145	20231130	162300	105186169130	15340	15340	15340	15340	0
146	20231130	162200	105186169130	15340	15340	15340	15340	0
147	20231130	162100	105186169130	15340	15340	15340	15340	0
148	20231130	162000	105186169130	15340	15340	15340	15340	0
149	20231130	161900	105186169130	15340	15340	15340	15340	0
150	20231130	161800	105186169130	15340	15340	15340	15340	0
151	20231130	161700	105186169130	15340	15340	15340	15340	0
152	20231130	161600	105186169130	15340	15340	15340	15340	250461
153	20231130	161500	105186169130	15340	15340	15340	15340	0
154	20231130	161400	105186169130	15340	15340	15340	15340	0
155	20231130	161300	105186169130	15340	15340	15340	15340	0
156	20231130	161200	105186169130	15340	15340	15340	15340	0
157	20231130	161100	105186169130	15340	15340	15340	15340	0
158	20231130	161000	105186169130	15340	15340	15340	15340	0
159	20231130	160900	105186169130	15340	15340	15340	15340	0
160	20231130	160800	105186169130	15340	15340	15340	15340	0
161	20231130	160700	105186169130	15340	15340	15340	15340	0
162	20231130	160600	105186169130	15340	15340	15340	15340	0
163	20231130	160500	105186169130	15340	15340	15340	15340	0
164	20231130	160400	105186169130	15340	15340	15340	15340	0
165	20231130	160300	105186169130	15340	15340	15340	15340	0
166	20231130	160200	105186169130	15340	15340	15340	15340	0
167	20231130	160100	105186169130	15340	15340	15340	15340	0
168	20231130	160000	105186169130	15340	15340	15340	15340	0
169	20231130	155900	105186169130	15340	15340	15340	15340	0
170	20231130	155800	105186169130	15340	15340	15340	15340	0
171	20231130	155700	105186169130	15340	15340	15340	15340	0
172	20231130	155600	105186169130	15340	15340	15340	15340	0
173	20231130	155500	105186169130	15340	15340	15340	15340	0
174	20231130	155400	105186169130	15340	15340	15340	15340	0
175	20231130	155300	105186169130	15340	15340	15340	15340	0
176	20231130	155200	105186169130	15340	15340	15340	15340	0
177	20231130	155100	105186169130	15340	15340	15340	15340	0
178	20231130	155000	105186169130	15340	15340	15340	15340	0
179	20231130	154900	105186169130	15340	15340	15340	15340	0
180	20231130	154800	105186169130	15340	15340	15340	15340	0
181	20231130	154700	105186169130	15340	15340	15340	15340	0
182	20231130	154600	105186169130	15340	15340	15340	15340	250461
183	20231130	154500	105186169130	15340	15340	15340	15340	0
184	20231130	154400	105186169130	15340	15340	15340	15340	0
185	20231130	154300	105186169130	15340	15340	15340	15340	0
186	20231130	154200	105186169130	15340	15340	15340	15340	0
187	20231130	154100	105186169130	15340	15340	15340	15340	0
188	20231130	154000	105186169130	15340	15340	15340	15340	0
189	20231130	153900	105186169130	15340	15340	15340	15340	0
190	20231130	153800	105186169130	15340	15340	15340	15340	0
191	20231130	153700	105186169130	15340	15340	15340	15340	0
192	20231130	153600	105186169130	15340	15340	15340	15340	0
193	20231130	153500	105186169130	15340	15340	15340	15340	0
194	20231130	153400	105186169130	15340	15340	15340	15340	0
195	20231130	153300	105186169130	15340	15340	15340	15340	0
196	20231130	153200	105186169130	15340	15340	15340	15340	0
197	20231130	153100	105186169130	15340	15340	15340	15340	0
198	20231130	153000	105186169130	15340	15340	15340	15340	250461
199	20231130	152900	101344097390	15380	15380	15380	15380	0
200	20231130	152800	101344097390	15380	15380	15380	15380	0
201	20231130	152700	101344097390	15380	15380	15380	15380	0
202	20231130	152600	101344097390	15380	15380	15380	15380	0
203	20231130	152500	101344097390	15380	15380	15380	15380	0
204	20231130	152400	101344097390	15380	15380	15380	15380	0
205	20231130	152300	101344097390	15380	15380	15380	15380	0
206	20231130	152200	101344097390	15380	15380	15380	15380	0
207	20231130	152100	101344097390	15380	15380	15380	15380	0
208	20231130	152000	101344097390	15380	15380	15380	15380	0
209	20231130	151900	101344097390	15380	15420	15450	15380	20058
210	20231130	151800	101034981730	15420	15430	15470	15390	28116
211	20231130	151700	100601081070	15430	15360	15430	15330	22682
212	20231130	151600	100252398910	15360	15380	15400	15360	9440
213	20231130	151500	100107285710	15380	15360	15430	15340	14181
214	20231130	151400	99889077820	15360	15400	15410	15300	21506
215	20231130	151300	99559055440	15410	15490	15500	15410	16377
216	20231130	151200	99305827730	15490	15560	15560	15490	6194
217	20231130	151100	99209779790	15530	15530	15580	15500	8615
218	20231130	151000	99075796710	15530	15480	15530	15470	9577
219	20231130	150900	98927415710	15490	15490	15500	15480	10869
220	20231130	150800	98759062420	15500	15530	15540	15490	20242
221	20231130	150700	98445182180	15530	15600	15600	15530	7077
222	20231130	150600	98335139110	15600	15630	15650	15570	5781
223	20231130	150500	98244850580	15640	15610	15670	15590	6886
224	20231130	150400	98137322310	15620	15520	15640	15520	9865
225	20231130	150300	97983896650	15530	15550	15560	15510	13705
226	20231130	150200	97771011580	15550	15620	15630	15550	14819
227	20231130	150100	97540277210	15630	15670	15690	15630	12923
228	20231130	150000	97337921170	15670	15640	15670	15640	3984
229	20231130	145900	97275562100	15640	15660	15660	15620	3224
230	20231130	145800	97225122610	15660	15640	15660	15640	3589
231	20231130	145700	97168957200	15640	15580	15650	15570	16120
232	20231130	145600	96917593690	15570	15570	15600	15570	7984
233	20231130	145500	96793128750	15570	15620	15630	15570	11663
234	20231130	145400	96611247000	15620	15670	15680	15620	10192
235	20231130	145300	96451723700	15670	15620	15690	15620	3477
236	20231130	145200	96397304400	15620	15620	15660	15610	9313
237	20231130	145100	96251837060	15620	15720	15730	15610	10313
238	20231130	145000	96090030780	15730	15750	15750	15710	7446
239	20231130	144900	95972980820	15740	15700	15760	15690	7735
240	20231130	144800	95851300380	15700	15690	15710	15670	7756
241	20231130	144700	95729608200	15690	15700	15700	15640	8893
242	20231130	144600	95590108930	15720	15620	15720	15620	17721
243	20231130	144500	95312465060	15620	15610	15620	15590	15615
244	20231130	144400	95068809470	15610	15590	15620	15590	6188
245	20231130	144300	94972235210	15590	15590	15630	15580	4506
246	20231130	144200	94901950210	15580	15650	15660	15540	19987
247	20231130	144100	94589836220	15650	15590	15660	15590	9573
248	20231130	144000	94440191730	15600	15560	15600	15560	11107
249	20231130	143900	94267219390	15560	15530	15570	15510	12391
250	20231130	143800	94074572620	15520	15460	15540	15460	12028
251	20231130	143700	93888095240	15470	15440	15480	15430	7242
252	20231130	143600	93776187540	15430	15410	15480	15400	12426
253	20231130	143500	93584266220	15410	15330	15420	15310	22535
254	20231130	143400	93238104360	15330	15360	15370	15320	17499
255	20231130	143300	92969579080	15370	15390	15400	15340	17688
256	20231130	143200	92697750590	15400	15470	15480	15390	22483
257	20231130	143100	92350810880	15480	15540	15550	15460	29324
258	20231130	143000	91896561260	15550	15560	15560	15530	5324
259	20231130	142900	91813807380	15550	15560	15570	15540	5575
260	20231130	142800	91727078590	15560	15570	15590	15530	13571
261	20231130	142700	91515965790	15580	15530	15580	15510	10708
262	20231130	142600	91349604090	15510	15550	15560	15500	24363
263	20231130	142500	90971397940	15550	15610	15610	15510	23459
264	20231130	142400	90606644930	15610	15720	15730	15590	50854
265	20231130	142300	89810357740	15730	15740	15740	15720	9925
266	20231130	142200	89654266910	15740	15870	15870	15740	13762
267	20231130	142100	89436966770	15860	15890	15890	15860	7185
268	20231130	142000	89322925090	15890	15880	15890	15870	7858
269	20231130	141900	89198101440	15890	15810	15890	15790	7298
270	20231130	141800	89082581310	15810	15800	15810	15790	4997
271	20231130	141700	89003633000	15800	15810	15820	15780	6357
272	20231130	141600	88903167850	15810	15840	15840	15810	1677
273	20231130	141500	88876634080	15820	15850	15860	15820	3995
274	20231130	141400	88813330680	15860	15830	15860	15810	1657
275	20231130	141300	88787097720	15840	15890	15890	15840	6885
276	20231130	141200	88677841590	15880	15880	15890	15860	7077
277	20231130	141100	88565511460	15880	15820	15880	15820	12955
278	20231130	141000	88360107110	15820	15800	15830	15790	5924
279	20231130	140900	88266450440	15790	15790	15800	15770	2719
280	20231130	140800	88223516710	15780	15770	15790	15770	1428
281	20231130	140700	88200977310	15770	15760	15790	15750	2765
282	20231130	140600	88157373340	15750	15750	15770	15750	2584
283	20231130	140500	88116654780	15750	15760	15760	15750	2956
284	20231130	140400	88070095150	15750	15750	15760	15750	3700
285	20231130	140300	88011815060	15750	15760	15770	15750	4310
286	20231130	140200	87943925890	15760	15770	15770	15760	1501
287	20231130	140100	87920265960	15760	15760	15770	15750	2786
288	20231130	140000	87876369540	15750	15760	15780	15750	2582
289	20231130	135900	87835694050	15760	15720	15760	15720	5478
290	20231130	135800	87749494590	15720	15710	15730	15700	5332
291	20231130	135700	87665722520	15710	15740	15740	15710	4922
292	20231130	135600	87588318100	15730	15760	15760	15730	4193
293	20231130	135500	87522292240	15760	15790	15790	15750	4663
294	20231130	135400	87448787020	15790	15810	15810	15780	4038
295	20231130	135300	87384996300	15810	15830	15830	15800	4224
296	20231130	135200	87318185490	15830	15800	15830	15790	3820
297	20231130	135100	87257829060	15790	15780	15800	15770	2804
298	20231130	135000	87213564420	15790	15770	15790	15760	1638
299	20231130	134900	87187719660	15770	15760	15780	15750	1835
300	20231130	134800	87158798970	15760	15740	15760	15730	1712
301	20231130	134700	87131858700	15730	15750	15750	15720	3667
302	20231130	134600	87074174160	15750	15770	15770	15730	7169
303	20231130	134500	86961343110	15760	15750	15770	15750	2959
304	20231130	134400	86914709870	15750	15770	15770	15750	3740
305	20231130	134300	86855760550	15760	15760	15780	15760	2476
306	20231130	134200	86816724050	15760	15780	15790	15750	3194
307	20231130	134100	86766352520	15790	15830	15840	15780	1378
308	20231130	134000	86744579770	15840	15770	15840	15760	4153
309	20231130	133900	86679035560	15790	15750	15800	15710	7105
310	20231130	133800	86567214050	15760	15830	15840	15750	7530
311	20231130	133700	86448216090	15840	15860	15860	15830	2742
312	20231130	133600	86404786950	15860	15890	15900	15860	4732
313	20231130	133500	86329664680	15890	15910	15910	15890	5597
314	20231130	133400	86240672970	15920	15950	15950	15910	7695
315	20231130	133300	86118068390	15940	15920	15950	15890	9384
316	20231130	133200	85968714780	15910	15910	15940	15900	16556
317	20231130	133100	85705253180	15910	15860	15910	15850	11087
318	20231130	133000	85529133060	15860	15810	15870	15800	15885
319	20231130	132900	85277709480	15800	15780	15810	15770	4732
320	20231130	132800	85202963370	15780	15750	15780	15740	2230
321	20231130	132700	85167806310	15760	15730	15760	15720	10255
322	20231130	132600	85006375060	15720	15720	15730	15710	1022
323	20231130	132500	84990309210	15720	15740	15740	15710	628
324	20231130	132400	84980436350	15740	15730	15750	15730	1272
325	20231130	132300	84960414360	15730	15700	15730	15680	8603
326	20231130	132200	84825419270	15690	15700	15710	15690	5152
327	20231130	132100	84744534600	15700	15750	15750	15700	4704
328	20231130	132000	84670556590	15750	15770	15770	15750	1895
329	20231130	131900	84640694320	15770	15770	15770	15750	939
330	20231130	131800	84625894540	15770	15770	15780	15750	1653
331	20231130	131700	84599836080	15770	15740	15780	15710	3752
332	20231130	131600	84540757480	15740	15710	15740	15700	5405
333	20231130	131500	84455875340	15710	15730	15740	15710	4868
334	20231130	131400	84379347100	15740	15740	15750	15730	3740
335	20231130	131300	84320477190	15740	15760	15760	15740	4322
336	20231130	131200	84252417650	15750	15770	15780	15750	2428
337	20231130	131100	84214140350	15770	15760	15780	15760	1931
338	20231130	131000	84183694670	15760	15740	15760	15740	1736
339	20231130	130900	84156353270	15750	15730	15750	15720	996
340	20231130	130800	84140669840	15730	15720	15740	15700	8640
341	20231130	130700	84004940330	15730	15790	15790	15720	3062
342	20231130	130600	83956752140	15790	15770	15790	15740	1786
343	20231130	130500	83928591470	15770	15800	15810	15720	9869
344	20231130	130400	83772997590	15790	15810	15810	15790	5942
345	20231130	130300	83679127290	15810	15830	15830	15810	6232
346	20231130	130200	83580556670	15830	15840	15840	15820	2991
347	20231130	130100	83533198740	15840	15820	15840	15820	1914
348	20231130	130000	83502901580	15830	15830	15830	15820	607
349	20231130	125900	83493293310	15820	15830	15830	15820	1583
350	20231130	125800	83468245150	15820	15830	15840	15820	3020
351	20231130	125700	83420436610	15830	15820	15830	15810	1450
352	20231130	125600	83397497060	15810	15810	15810	15800	2045
353	20231130	125500	83365166220	15810	15810	15820	15800	2548
354	20231130	125400	83324882050	15800	15800	15810	15790	3007
355	20231130	125300	83277370510	15800	15810	15820	15800	2516
356	20231130	125200	83237607560	15810	15810	15830	15800	1010
357	20231130	125100	83221640700	15810	15840	15840	15810	1846
358	20231130	125000	83192427290	15840	15840	15850	15830	1830
359	20231130	124900	83163438890	15830	15810	15840	15800	1837
360	20231130	124800	83134379750	15810	15820	15820	15800	1423
361	20231130	124700	83111882270	15820	15810	15830	15810	2720
362	20231130	124600	83068849690	15810	15790	15820	15790	4957
363	20231130	124500	82990525700	15790	15730	15800	15730	2327
364	20231130	124400	82953823170	15720	15730	15740	15710	11542
365	20231130	124300	82772317200	15730	15760	15770	15730	3791
366	20231130	124200	82712635120	15760	15780	15790	15760	3145
367	20231130	124100	82663017480	15780	15800	15800	15780	5086
368	20231130	124000	82582696300	15800	15790	15800	15790	6812
369	20231130	123900	82475105610	15800	15770	15800	15770	6019
370	20231130	123800	82380107450	15770	15720	15780	15710	5462
371	20231130	123700	82294048230	15710	15740	15740	15710	10196
372	20231130	123600	82133774070	15740	15780	15780	15740	8499
373	20231130	123500	81999869060	15780	15780	15780	15770	4058
374	20231130	123400	81935872160	15780	15780	15800	15780	3043
375	20231130	123300	81887847310	15780	15810	15810	15780	8664
376	20231130	123200	81750979720	15810	15820	15820	15800	1803
377	20231130	123100	81722472540	15810	15810	15830	15800	3781
378	20231130	123000	81662690330	15810	15810	15830	15800	3259
379	20231130	122900	81611175550	15810	15820	15830	15810	6068
380	20231130	122800	81515191220	15830	15850	15850	15820	4076
381	20231130	122700	81450653000	15840	15860	15860	15840	2770
382	20231130	122600	81406745640	15860	15860	15860	15850	1429
383	20231130	122500	81384088130	15850	15870	15870	15850	3167
384	20231130	122400	81333865320	15870	15810	15890	15810	3439
385	20231130	122300	81279394150	15810	15820	15830	15810	5607
386	20231130	122200	81190728410	15820	15880	15880	15810	16830
387	20231130	122100	80924233830	15880	15880	15890	15870	3006
388	20231130	122000	80876519280	15890	15890	15890	15880	2331
389	20231130	121900	80839493950	15890	15890	15910	15880	1399
390	20231130	121800	80817259820	15890	15900	15920	15890	1000
391	20231130	121700	80801354350	15910	15900	15910	15870	3968
392	20231130	121600	80738341930	15890	15900	15930	15890	3294
393	20231130	121500	80685968160	15900	15920	15940	15890	5309
394	20231130	121400	80601432100	15930	15910	15930	15890	3018
395	20231130	121300	80553406910	15910	15890	15910	15890	987
396	20231130	121200	80537711860	15890	15880	15920	15870	4014
397	20231130	121100	80473937520	15880	15860	15890	15860	3806
398	20231130	121000	80413535550	15860	15880	15880	15850	4227
399	20231130	120900	80346475240	15880	15900	15900	15870	3254
400	20231130	120800	80294805450	15900	15910	15910	15880	5582
401	20231130	120700	80206098670	15890	15930	15950	15890	6239
402	20231130	120600	80106850250	15920	15930	15950	15920	1848
403	20231130	120500	80077417000	15930	15900	15950	15900	3605
404	20231130	120400	80020024760	15910	15920	15920	15900	4456
405	20231130	120300	79949123710	15920	15960	15960	15910	3146
406	20231130	120200	79899014940	15960	15940	15960	15930	2052
407	20231130	120100	79866304750	15940	15940	15940	15920	899
408	20231130	120000	79851982250	15940	15960	15960	15940	2174
409	20231130	115900	79817308120	15960	15970	15990	15950	3060
410	20231130	115800	79768451320	15980	15960	15990	15960	3196
411	20231130	115700	79717397240	15960	15940	15970	15930	3068
412	20231130	115600	79668455430	15940	15930	15950	15910	8693
413	20231130	115500	79530042100	15930	15920	15930	15910	1444
414	20231130	115400	79507052800	15920	15930	15930	15900	5313
415	20231130	115300	79422504010	15930	15930	15950	15920	1433
416	20231130	115200	79399672390	15920	15960	15960	15910	5984
417	20231130	115100	79304377000	15950	15960	15970	15950	2455
418	20231130	115000	79265193480	15960	15990	16000	15960	5365
419	20231130	114900	79179463160	15990	15980	16000	15980	3518
420	20231130	114800	79123224870	15980	15950	15980	15950	2373
421	20231130	114700	79085340660	15960	15950	15960	15940	2062
422	20231130	114600	79052443450	15960	15920	15960	15910	4086
423	20231130	114500	78987322770	15910	15930	15930	15910	2361
424	20231130	114400	78949745370	15930	15940	15940	15910	3999
425	20231130	114300	78886068140	15940	15930	15940	15920	3494
426	20231130	114200	78830430230	15930	15950	15950	15920	1393
427	20231130	114100	78808229990	15950	15930	15960	15920	1208
428	20231130	114000	78788971370	15950	15930	15950	15920	3068
429	20231130	113900	78740106580	15940	15960	15960	15920	4415
430	20231130	113800	78669709240	15960	15950	15960	15920	3688
431	20231130	113700	78610881570	15950	15890	15950	15890	5189
432	20231130	113600	78528299930	15890	15880	15900	15880	2474
433	20231130	113500	78488984840	15880	15880	15880	15850	7966
434	20231130	113400	78362613000	15880	15900	15900	15880	3587
435	20231130	113300	78305609410	15890	15880	15920	15870	5588
436	20231130	113200	78216795860	15870	15910	15930	15860	14506
437	20231130	113100	77986274850	15920	15930	15960	15920	5944
438	20231130	113000	77891522110	15930	15880	15930	15880	3842
439	20231130	112900	77830395270	15900	15950	15960	15880	13981
440	20231130	112800	77607845910	15960	15920	15970	15910	6890
441	20231130	112700	77498011280	15920	15880	15920	15870	5818
442	20231130	112600	77405584720	15880	15870	15880	15850	10873
443	20231130	112500	77233091000	15870	15950	15950	15850	26450
444	20231130	112400	76812683370	15960	15950	15960	15920	14428
445	20231130	112300	76582784750	15950	15940	16000	15930	12036
446	20231130	112200	76390647010	15940	15980	16020	15940	20891
447	20231130	112100	76056825050	15970	16140	16150	15970	28653
448	20231130	112000	75596572830	16150	16190	16210	16140	8853
449	20231130	111900	75453346600	16190	16110	16200	16090	11735
450	20231130	111800	75263915620	16110	16210	16210	16090	23143
451	20231130	111700	74889935010	16230	16250	16260	16200	20449
452	20231130	111600	74557941680	16260	16240	16270	16230	15929
453	20231130	111500	74299076680	16240	16220	16240	16210	7783
454	20231130	111400	74172746590	16220	16200	16230	16200	13411
455	20231130	111300	73955252560	16200	16200	16210	16190	10448
456	20231130	111200	73785988790	16200	16200	16220	16200	10042
457	20231130	111100	73623217240	16190	16200	16210	16180	15690
458	20231130	111000	73369119890	16200	16190	16220	16190	21735
459	20231130	110900	73016947980	16200	16150	16200	16140	23825
460	20231130	110800	72631513490	16150	16060	16150	16050	34643
461	20231130	110700	72073667480	16070	16080	16080	16060	5803
462	20231130	110600	71980392020	16080	16090	16090	16070	9898
463	20231130	110500	71821225550	16090	16080	16090	16080	6068
464	20231130	110400	71723628030	16080	16070	16090	16060	8650
465	20231130	110300	71584539220	16070	16050	16080	16040	8928
466	20231130	110200	71441130270	16050	16000	16060	15990	12171
467	20231130	110100	71246071700	15990	15980	16000	15970	6494
468	20231130	110000	71142207490	15980	16030	16040	15970	10995
469	20231130	105900	70966233080	16030	16030	16040	16020	3279
470	20231130	105800	70913659980	16020	16060	16080	16020	15545
471	20231130	105700	70663961020	16070	16050	16070	16040	5828
472	20231130	105600	70570347220	16050	16050	16080	16040	16498
473	20231130	105500	70305393060	16050	16030	16050	16020	12719
474	20231130	105400	70101389020	16040	15990	16040	15990	11676
475	20231130	105300	69914373580	15990	16000	16000	15980	11456
476	20231130	105200	69731123700	16000	15950	16000	15950	8332
477	20231130	105100	69597972410	15950	15920	15960	15910	8906
478	20231130	105000	69456013450	15910	15940	15960	15910	9367
479	20231130	104900	69306861600	15950	15930	15970	15900	5700
480	20231130	104800	69216072270	15910	15980	15980	15870	11476
481	20231130	104700	69033419150	15970	15990	16010	15970	8418
482	20231130	104600	68898852430	16000	16030	16040	15990	18534
483	20231130	104500	68602093850	16040	16040	16050	16020	14568
484	20231130	104400	68368540240	16050	16030	16060	16030	17258
485	20231130	104300	68091606800	16040	16040	16070	16000	36759
486	20231130	104200	67501859040	16050	15910	16050	15910	41664
487	20231130	104100	66836117020	15920	15890	15920	15880	10960
488	20231130	104000	66661864160	15890	15850	15900	15800	10796
489	20231130	103900	66490846860	15900	15920	15930	15820	34803
490	20231130	103800	65937383050	15920	15860	15920	15860	39664
491	20231130	103700	65306731750	15860	15770	15860	15770	17403
492	20231130	103600	65031406050	15770	15720	15770	15710	8819
493	20231130	103500	64892562950	15720	15650	15720	15630	18216
494	20231130	103400	64607138880	15630	15650	15660	15630	4908
495	20231130	103300	64530349260	15650	15660	15680	15650	5170
496	20231130	103200	64449392620	15660	15690	15690	15660	4868
497	20231130	103100	64373077810	15690	15700	15710	15680	8398
498	20231130	103000	64241274020	15700	15640	15710	15630	16063
499	20231130	102900	63989436430	15630	15660	15670	15620	22688
500	20231130	102800	63634573110	15660	15670	15670	15650	9858
501	20231130	102700	63480206330	15660	15630	15690	15620	20115
502	20231130	102600	63165474140	15640	15750	15760	15630	30288
503	20231130	102500	62690462810	15750	15800	15800	15750	21784
504	20231130	102400	62346897450	15800	15820	15820	15790	6676
505	20231130	102300	62241372780	15820	15820	15830	15810	5317
506	20231130	102200	62157274890	15820	15860	15870	15820	13458
507	20231130	102100	61944147830	15860	15810	15860	15810	8844
508	20231130	102000	61804111420	15800	15790	15810	15780	9194
509	20231130	101900	61658900370	15800	15810	15820	15790	5898
510	20231130	101800	61565712540	15810	15780	15820	15770	6379
511	20231130	101700	61464935240	15780	15780	15800	15750	10070
512	20231130	101600	61306202010	15780	15840	15840	15760	17417
513	20231130	101500	61031127190	15840	15860	15930	15810	21524
514	20231130	101400	60689575540	15850	15790	15870	15780	14579
515	20231130	101300	60459008590	15800	15780	15800	15770	8634
516	20231130	101200	60322673910	15780	15830	15840	15770	12235
517	20231130	101100	60129354850	15840	15910	15920	15810	10727
518	20231130	101000	59959352660	15910	15800	15950	15780	27440
519	20231130	100900	59524844590	15800	15870	15870	15800	17025
520	20231130	100800	59255402750	15880	15850	15900	15850	21475
521	20231130	100700	58914356020	15850	15670	15860	15670	30036
522	20231130	100600	58440237710	15680	15780	15800	15670	37678
523	20231130	100500	57847344670	15770	15770	15790	15730	29365
524	20231130	100400	57384516190	15760	15850	15860	15760	39792
525	20231130	100300	56755519250	15860	15910	15920	15850	26929
526	20231130	100200	56327400560	15900	15920	15940	15900	26820
527	20231130	100100	55900649890	15920	16020	16030	15910	25469
528	20231130	100000	55493590040	16020	16010	16030	16000	31351
529	20231130	095900	54991586270	16010	15910	16010	15910	30565
530	20231130	095800	54503435980	15920	15970	15980	15910	28967
531	20231130	095700	54041593890	15980	16010	16010	15970	26916
532	20231130	095600	53611278420	16010	16020	16020	16000	23781
533	20231130	095500	53230705990	16020	16060	16070	16010	18323
534	20231130	095400	52936867600	16050	16070	16080	16050	23676
535	20231130	095300	52556532450	16070	16080	16090	16030	23634
536	20231130	095200	52177091840	16080	16110	16120	15950	64278
537	20231130	095100	51146944190	16100	16160	16180	16100	28501
538	20231130	095000	50686714040	16150	16200	16210	16140	29529
539	20231130	094900	50209116020	16200	16200	16250	16190	27682
540	20231130	094800	49760414960	16200	16230	16260	16160	45606
541	20231130	094700	49021905070	16220	16270	16280	16220	55376
542	20231130	094600	48121428690	16270	16230	16290	16230	41769
543	20231130	094500	47442362700	16230	16300	16370	16230	94357
544	20231130	094400	45904323560	16300	16280	16390	16240	133586
545	20231130	094300	43728574590	16280	16170	16290	16080	158937
546	20231130	094200	41149577020	16170	16040	16200	15840	131988
547	20231130	094100	39034744410	16030	15740	16050	15740	129376
548	20231130	094000	36971744920	15740	15690	15850	15660	72321
549	20231130	093900	35831946940	15700	15530	15700	15530	49752
550	20231130	093800	35055509560	15530	15610	15620	15520	40022
551	20231130	093700	34432119340	15610	15710	15740	15570	59017
552	20231130	093600	33509787030	15710	15690	15880	15650	62088
553	20231130	093500	32531282900	15700	15830	15880	15600	94031
554	20231130	093400	31050140900	15830	15900	15910	15700	76655
555	20231130	093300	29838181430	15890	16250	16300	15850	128704
556	20231130	093200	27776971890	16280	15670	16280	15650	178710
557	20231130	093100	24931118870	15670	15470	15690	15410	90501
558	20231130	093000	23524098770	15460	15610	15660	15390	106941
559	20231130	092900	21857253290	15600	15600	15600	15600	0
560	20231130	092800	21857253290	15600	15300	15600	15230	90031
561	20231130	092700	20472133650	15300	15240	15420	15020	175852
562	20231130	092600	17781123910	15240	14910	15240	14900	137902
563	20231130	092500	15700125490	14940	15000	15200	14900	118002
564	20231130	092400	13928335840	15000	15060	15080	14880	111131
565	20231130	092300	12266113290	15060	14660	15250	14640	176742
566	20231130	092200	9631098490	14670	14370	14680	14300	137129
567	20231130	092100	7647646450	14370	14190	14380	14170	57011
568	20231130	092000	6836465540	14110	14110	14110	14110	0
569	20231130	091900	6836465540	14110	13980	14110	13930	56993
570	20231130	091800	6037138390	13980	13780	14030	13760	73802
571	20231130	091700	5010774580	13780	13590	13780	13560	51478
572	20231130	091600	4306416850	13590	13580	13610	13550	19942
573	20231130	091500	4035375790	13600	13390	13600	13390	59110
574	20231130	091400	3237140840	13400	13400	13440	13380	12883
575	20231130	091300	3064413350	13410	13290	13410	13270	17439
576	20231130	091200	2831524030	13290	13310	13350	13290	6725
577	20231130	091100	2742034420	13300	13350	13370	13300	10590
578	20231130	091000	2600789540	13350	13350	13390	13330	19207
579	20231130	090900	2344216750	13340	13340	13360	13300	12073
580	20231130	090800	2183261070	13340	13170	13450	13170	40504
581	20231130	090700	1643895520	13180	13180	13180	13150	11467
582	20231130	090600	1492894670	13170	13240	13240	13130	10331
583	20231130	090500	1356657000	13230	13180	13240	13170	23879
584	20231130	090400	1041333650	13180	13130	13220	13120	19235
585	20231130	090300	787838140	13120	13020	13170	13010	18125
586	20231130	090200	550596810	13020	13050	13070	13010	10592
587	20231130	090100	412394030	13060	13040	13170	12910	20750
588	20231130	090000	140992720	13070	12830	13070	12820	10939