KissMeData/024900/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190700	10179300450	5380	5380	5380	5380	83723
3	20231130	190600	10179300450	5380	5380	5380	5380	0
4	20231130	190500	10179300450	5380	5380	5380	5380	0
5	20231130	190400	10179300450	5380	5380	5380	5380	0
6	20231130	190300	10179300450	5380	5380	5380	5380	0
7	20231130	190200	10179300450	5380	5380	5380	5380	0
8	20231130	190100	10179300450	5380	5380	5380	5380	0
9	20231130	190000	10179300450	5380	5380	5380	5380	0
10	20231130	185900	10179300450	5380	5380	5380	5380	0
11	20231130	185800	10179300450	5380	5380	5380	5380	0
12	20231130	185700	10179300450	5380	5380	5380	5380	0
13	20231130	185600	10179300450	5380	5380	5380	5380	0
14	20231130	185500	10179300450	5380	5380	5380	5380	0
15	20231130	185400	10179300450	5380	5380	5380	5380	0
16	20231130	185300	10179300450	5380	5380	5380	5380	0
17	20231130	185200	10179300450	5380	5380	5380	5380	0
18	20231130	185100	10179300450	5380	5380	5380	5380	0
19	20231130	185000	10179300450	5380	5380	5380	5380	0
20	20231130	184900	10179300450	5380	5380	5380	5380	0
21	20231130	184800	10179300450	5380	5380	5380	5380	0
22	20231130	184700	10179300450	5380	5380	5380	5380	0
23	20231130	184600	10179300450	5380	5380	5380	5380	0
24	20231130	184500	10179300450	5380	5380	5380	5380	0
25	20231130	184400	10179300450	5380	5380	5380	5380	0
26	20231130	184300	10179300450	5380	5380	5380	5380	0
27	20231130	184200	10179300450	5380	5380	5380	5380	0
28	20231130	184100	10179300450	5380	5380	5380	5380	0
29	20231130	184000	10179300450	5380	5380	5380	5380	0
30	20231130	183900	10179300450	5380	5380	5380	5380	0
31	20231130	183800	10179300450	5380	5380	5380	5380	0
32	20231130	183700	10179300450	5380	5380	5380	5380	83723
33	20231130	183600	10179300450	5380	5380	5380	5380	0
34	20231130	183500	10179300450	5380	5380	5380	5380	0
35	20231130	183400	10179300450	5380	5380	5380	5380	0
36	20231130	183300	10179300450	5380	5380	5380	5380	0
37	20231130	183200	10179300450	5380	5380	5380	5380	0
38	20231130	183100	10179300450	5380	5380	5380	5380	0
39	20231130	183000	10179300450	5380	5380	5380	5380	0
40	20231130	182900	10179300450	5380	5380	5380	5380	0
41	20231130	182800	10179300450	5380	5380	5380	5380	0
42	20231130	182700	10179300450	5380	5380	5380	5380	0
43	20231130	182600	10179300450	5380	5380	5380	5380	0
44	20231130	182500	10179300450	5380	5380	5380	5380	0
45	20231130	182400	10179300450	5380	5380	5380	5380	0
46	20231130	182300	10179300450	5380	5380	5380	5380	0
47	20231130	182200	10179300450	5380	5380	5380	5380	0
48	20231130	182100	10179300450	5380	5380	5380	5380	0
49	20231130	182000	10179300450	5380	5380	5380	5380	0
50	20231130	181900	10179300450	5380	5380	5380	5380	0
51	20231130	181800	10179300450	5380	5380	5380	5380	0
52	20231130	181700	10179300450	5380	5380	5380	5380	0
53	20231130	181600	10179300450	5380	5380	5380	5380	0
54	20231130	181500	10179300450	5380	5380	5380	5380	0
55	20231130	181400	10179300450	5380	5380	5380	5380	0
56	20231130	181300	10179300450	5380	5380	5380	5380	0
57	20231130	181200	10179300450	5380	5380	5380	5380	0
58	20231130	181100	10179300450	5380	5380	5380	5380	0
59	20231130	181000	10179300450	5380	5380	5380	5380	0
60	20231130	180900	10179300450	5380	5380	5380	5380	0
61	20231130	180800	10179300450	5380	5380	5380	5380	0
62	20231130	180700	10179300450	5380	5380	5380	5380	83723
63	20231130	180600	10179300450	5380	5380	5380	5380	0
64	20231130	180500	10179300450	5380	5380	5380	5380	0
65	20231130	180400	10179300450	5380	5380	5380	5380	0
66	20231130	180300	10179300450	5380	5380	5380	5380	0
67	20231130	180200	10179300450	5380	5380	5380	5380	0
68	20231130	180100	10179300450	5380	5380	5380	5380	0
69	20231130	180000	10179300450	5380	5380	5380	5380	0
70	20231130	175900	10179300450	5380	5380	5380	5380	0
71	20231130	175800	10179300450	5380	5380	5380	5380	0
72	20231130	175700	10179300450	5380	5380	5380	5380	0
73	20231130	175600	10179300450	5380	5380	5380	5380	0
74	20231130	175500	10179300450	5380	5380	5380	5380	0
75	20231130	175400	10179300450	5380	5380	5380	5380	0
76	20231130	175300	10179300450	5380	5380	5380	5380	0
77	20231130	175200	10179300450	5380	5380	5380	5380	0
78	20231130	175100	10179300450	5380	5380	5380	5380	0
79	20231130	175000	10179300450	5380	5380	5380	5380	0
80	20231130	174900	10179300450	5380	5380	5380	5380	0
81	20231130	174800	10179300450	5380	5380	5380	5380	0
82	20231130	174700	10179300450	5380	5380	5380	5380	0
83	20231130	174600	10179300450	5380	5380	5380	5380	0
84	20231130	174500	10179300450	5380	5380	5380	5380	0
85	20231130	174400	10179300450	5380	5380	5380	5380	0
86	20231130	174300	10179300450	5380	5380	5380	5380	0
87	20231130	174200	10179300450	5380	5380	5380	5380	0
88	20231130	174100	10179300450	5380	5380	5380	5380	0
89	20231130	174000	10179300450	5380	5380	5380	5380	0
90	20231130	173900	10179300450	5380	5380	5380	5380	0
91	20231130	173800	10179300450	5380	5380	5380	5380	0
92	20231130	173700	10179300450	5380	5380	5380	5380	83723
93	20231130	173600	10179300450	5380	5380	5380	5380	0
94	20231130	173500	10179300450	5380	5380	5380	5380	0
95	20231130	173400	10179300450	5380	5380	5380	5380	0
96	20231130	173300	10179300450	5380	5380	5380	5380	0
97	20231130	173200	10179300450	5380	5380	5380	5380	0
98	20231130	173100	10179300450	5380	5380	5380	5380	0
99	20231130	173000	10179300450	5380	5380	5380	5380	0
100	20231130	172900	10179300450	5380	5380	5380	5380	0
101	20231130	172800	10179300450	5380	5380	5380	5380	0
102	20231130	172700	10179300450	5380	5380	5380	5380	0
103	20231130	172600	10179300450	5380	5380	5380	5380	0
104	20231130	172500	10179300450	5380	5380	5380	5380	0
105	20231130	172400	10179300450	5380	5380	5380	5380	0
106	20231130	172300	10179300450	5380	5380	5380	5380	0
107	20231130	172200	10179300450	5380	5380	5380	5380	0
108	20231130	172100	10179300450	5380	5380	5380	5380	0
109	20231130	172000	10179300450	5380	5380	5380	5380	0
110	20231130	171900	10179300450	5380	5380	5380	5380	0
111	20231130	171800	10179300450	5380	5380	5380	5380	0
112	20231130	171700	10179300450	5380	5380	5380	5380	0
113	20231130	171600	10179300450	5380	5380	5380	5380	0
114	20231130	171500	10179300450	5380	5380	5380	5380	0
115	20231130	171400	10179300450	5380	5380	5380	5380	0
116	20231130	171300	10179300450	5380	5380	5380	5380	0
117	20231130	171200	10179300450	5380	5380	5380	5380	0
118	20231130	171100	10179300450	5380	5380	5380	5380	0
119	20231130	171000	10179300450	5380	5380	5380	5380	0
120	20231130	170900	10179300450	5380	5380	5380	5380	0
121	20231130	170800	10179300450	5380	5380	5380	5380	0
122	20231130	170700	10179300450	5380	5380	5380	5380	83723
123	20231130	170600	10179300450	5380	5380	5380	5380	0
124	20231130	170500	10179300450	5380	5380	5380	5380	0
125	20231130	170400	10179300450	5380	5380	5380	5380	0
126	20231130	170300	10179300450	5380	5380	5380	5380	0
127	20231130	170200	10179300450	5380	5380	5380	5380	0
128	20231130	170100	10179300450	5380	5380	5380	5380	0
129	20231130	170000	10179300450	5380	5380	5380	5380	0
130	20231130	165900	10179300450	5380	5380	5380	5380	0
131	20231130	165800	10179300450	5380	5380	5380	5380	0
132	20231130	165700	10179300450	5380	5380	5380	5380	0
133	20231130	165600	10179300450	5380	5380	5380	5380	0
134	20231130	165500	10179300450	5380	5380	5380	5380	0
135	20231130	165400	10179300450	5380	5380	5380	5380	0
136	20231130	165300	10179300450	5380	5380	5380	5380	0
137	20231130	165200	10179300450	5380	5380	5380	5380	0
138	20231130	165100	10179300450	5380	5380	5380	5380	0
139	20231130	165000	10179300450	5380	5380	5380	5380	0
140	20231130	164900	10179300450	5380	5380	5380	5380	0
141	20231130	164800	10179300450	5380	5380	5380	5380	0
142	20231130	164700	10179300450	5380	5380	5380	5380	0
143	20231130	164600	10179300450	5380	5380	5380	5380	0
144	20231130	164500	10179300450	5380	5380	5380	5380	0
145	20231130	164400	10179300450	5380	5380	5380	5380	0
146	20231130	164300	10179300450	5380	5380	5380	5380	0
147	20231130	164200	10179300450	5380	5380	5380	5380	0
148	20231130	164100	10179300450	5380	5380	5380	5380	0
149	20231130	164000	10179300450	5380	5380	5380	5380	0
150	20231130	163900	10179300450	5380	5380	5380	5380	0
151	20231130	163800	10179300450	5380	5380	5380	5380	0
152	20231130	163700	10179300450	5380	5380	5380	5380	83723
153	20231130	163600	10179300450	5380	5380	5380	5380	0
154	20231130	163500	10179300450	5380	5380	5380	5380	0
155	20231130	163400	10179300450	5380	5380	5380	5380	0
156	20231130	163300	10179300450	5380	5380	5380	5380	0
157	20231130	163200	10179300450	5380	5380	5380	5380	0
158	20231130	163100	10179300450	5380	5380	5380	5380	0
159	20231130	163000	10179300450	5380	5380	5380	5380	0
160	20231130	162900	10179300450	5380	5380	5380	5380	0
161	20231130	162800	10179300450	5380	5380	5380	5380	0
162	20231130	162700	10179300450	5380	5380	5380	5380	0
163	20231130	162600	10179300450	5380	5380	5380	5380	0
164	20231130	162500	10179300450	5380	5380	5380	5380	0
165	20231130	162400	10179300450	5380	5380	5380	5380	0
166	20231130	162300	10179300450	5380	5380	5380	5380	0
167	20231130	162200	10179300450	5380	5380	5380	5380	0
168	20231130	162100	10179300450	5380	5380	5380	5380	0
169	20231130	162000	10179300450	5380	5380	5380	5380	0
170	20231130	161900	10179300450	5380	5380	5380	5380	0
171	20231130	161800	10179300450	5380	5380	5380	5380	0
172	20231130	161700	10179300450	5380	5380	5380	5380	0
173	20231130	161600	10179300450	5380	5380	5380	5380	0
174	20231130	161500	10179300450	5380	5380	5380	5380	0
175	20231130	161400	10179300450	5380	5380	5380	5380	0
176	20231130	161300	10179300450	5380	5380	5380	5380	0
177	20231130	161200	10179300450	5380	5380	5380	5380	0
178	20231130	161100	10179300450	5380	5380	5380	5380	0
179	20231130	161000	10179300450	5380	5380	5380	5380	0
180	20231130	160900	10179300450	5380	5380	5380	5380	0
181	20231130	160800	10179300450	5380	5380	5380	5380	0
182	20231130	160700	10179300450	5380	5380	5380	5380	83723
183	20231130	160600	10179300450	5380	5380	5380	5380	0
184	20231130	160500	10179300450	5380	5380	5380	5380	0
185	20231130	160400	10179300450	5380	5380	5380	5380	0
186	20231130	160300	10179300450	5380	5380	5380	5380	0
187	20231130	160200	10179300450	5380	5380	5380	5380	0
188	20231130	160100	10179300450	5380	5380	5380	5380	0
189	20231130	160000	10179300450	5380	5380	5380	5380	0
190	20231130	155900	10179300450	5380	5380	5380	5380	0
191	20231130	155800	10179300450	5380	5380	5380	5380	0
192	20231130	155700	10179300450	5380	5380	5380	5380	0
193	20231130	155600	10179300450	5380	5380	5380	5380	0
194	20231130	155500	10179300450	5380	5380	5380	5380	0
195	20231130	155400	10179300450	5380	5380	5380	5380	0
196	20231130	155300	10179300450	5380	5380	5380	5380	0
197	20231130	155200	10179300450	5380	5380	5380	5380	0
198	20231130	155100	10179300450	5380	5380	5380	5380	0
199	20231130	155000	10179300450	5380	5380	5380	5380	0
200	20231130	154900	10179300450	5380	5380	5380	5380	0
201	20231130	154800	10179300450	5380	5380	5380	5380	0
202	20231130	154700	10179300450	5380	5380	5380	5380	0
203	20231130	154600	10179300450	5380	5380	5380	5380	0
204	20231130	154500	10179300450	5380	5380	5380	5380	0
205	20231130	154400	10179300450	5380	5380	5380	5380	0
206	20231130	154300	10179300450	5380	5380	5380	5380	0
207	20231130	154200	10179300450	5380	5380	5380	5380	0
208	20231130	154100	10179300450	5380	5380	5380	5380	0
209	20231130	154000	10179300450	5380	5380	5380	5380	0
210	20231130	153900	10179300450	5380	5380	5380	5380	0
211	20231130	153800	10179300450	5380	5380	5380	5380	0
212	20231130	153700	10179300450	5380	5380	5380	5380	83723
213	20231130	153600	10179300450	5380	5380	5380	5380	0
214	20231130	153500	10179300450	5380	5380	5380	5380	0
215	20231130	153400	10179300450	5380	5380	5380	5380	0
216	20231130	153300	10179300450	5380	5380	5380	5380	0
217	20231130	153200	10179300450	5380	5380	5380	5380	0
218	20231130	153100	10179300450	5380	5380	5380	5380	0
219	20231130	153000	10179300450	5380	5380	5380	5380	83723
220	20231130	152900	9728870710	5380	5380	5380	5380	0
221	20231130	152800	9728870710	5380	5380	5380	5380	0
222	20231130	152700	9728870710	5380	5380	5380	5380	0
223	20231130	152600	9728870710	5380	5380	5380	5380	0
224	20231130	152500	9728870710	5380	5380	5380	5380	0
225	20231130	152400	9728870710	5380	5380	5380	5380	0
226	20231130	152300	9728870710	5380	5380	5380	5380	0
227	20231130	152200	9728870710	5380	5380	5380	5380	0
228	20231130	152100	9728870710	5380	5380	5380	5380	0
229	20231130	152000	9728870710	5380	5380	5380	5380	0
230	20231130	151900	9728870710	5380	5370	5380	5360	7772
231	20231130	151800	9687115020	5380	5360	5380	5350	10224
232	20231130	151700	9632305640	5370	5370	5370	5360	13672
233	20231130	151600	9558993950	5380	5370	5380	5370	2668
234	20231130	151500	9544661650	5370	5340	5370	5340	8693
235	20231130	151400	9498094420	5350	5350	5360	5350	6341
236	20231130	151300	9464161160	5350	5360	5360	5350	5934
237	20231130	151200	9432412440	5360	5360	5370	5360	7566
238	20231130	151100	9391829150	5370	5350	5370	5350	8139
239	20231130	151000	9348204900	5350	5350	5370	5340	22769
240	20231130	150900	9226384910	5360	5360	5370	5350	4794
241	20231130	150800	9200691870	5360	5370	5370	5350	7038
242	20231130	150700	9162967030	5360	5360	5370	5360	2109
243	20231130	150600	9151653280	5360	5370	5390	5360	4552
244	20231130	150500	9127204230	5390	5380	5390	5370	4463
245	20231130	150400	9103208660	5380	5400	5400	5380	8364
246	20231130	150300	9058179650	5400	5390	5400	5390	2306
247	20231130	150200	9045737880	5390	5380	5390	5380	3791
248	20231130	150100	9025314780	5390	5390	5400	5380	1758
249	20231130	150000	9015839730	5390	5390	5400	5390	905
250	20231130	145900	9010960390	5390	5370	5390	5370	9680
251	20231130	145800	8958869820	5380	5390	5390	5370	2620
252	20231130	145700	8944781110	5380	5400	5400	5380	2709
253	20231130	145600	8930188230	5390	5400	5400	5380	3406
254	20231130	145500	8911809520	5400	5410	5410	5390	3958
255	20231130	145400	8890441200	5410	5390	5410	5390	4551
256	20231130	145300	8865869390	5390	5390	5400	5390	3865
257	20231130	145200	8845037030	5390	5400	5400	5390	4725
258	20231130	145100	8819566210	5400	5400	5400	5400	1301
259	20231130	145000	8812540810	5400	5410	5420	5400	10220
260	20231130	144900	8757273720	5410	5390	5410	5380	8231
261	20231130	144800	8712876900	5390	5360	5390	5360	31195
262	20231130	144700	8545393660	5360	5350	5360	5350	4498
263	20231130	144600	8521328570	5350	5350	5360	5350	1379
264	20231130	144500	8513950910	5360	5350	5360	5340	887
265	20231130	144400	8509206150	5350	5360	5360	5340	7146
266	20231130	144300	8470975430	5350	5360	5360	5350	9042
267	20231130	144200	8422599610	5360	5360	5360	5350	275
268	20231130	144100	8421126540	5350	5350	5360	5350	3668
269	20231130	144000	8401502720	5350	5360	5360	5350	929
270	20231130	143900	8396532010	5350	5360	5360	5340	10744
271	20231130	143800	8339024750	5360	5360	5370	5350	3946
272	20231130	143700	8317892510	5360	5350	5360	5350	2082
273	20231130	143600	8306733490	5360	5350	5360	5350	612
274	20231130	143500	8303456190	5350	5350	5360	5350	392
275	20231130	143400	8301358300	5350	5360	5370	5350	2508
276	20231130	143300	8287927110	5360	5370	5370	5360	788
277	20231130	143200	8283702810	5370	5370	5370	5360	675
278	20231130	143100	8280083070	5370	5370	5370	5360	175
279	20231130	143000	8279144030	5370	5350	5370	5350	1605
280	20231130	142900	8270552240	5350	5350	5360	5350	1421
281	20231130	142800	8262949690	5350	5360	5360	5350	2092
282	20231130	142700	8251752210	5350	5350	5360	5350	569
283	20231130	142600	8248704250	5360	5360	5360	5350	228
284	20231130	142500	8247482490	5360	5340	5360	5340	3342
285	20231130	142400	8229602940	5340	5340	5340	5330	4833
286	20231130	142300	8203807450	5340	5340	5340	5330	2244
287	20231130	142200	8191839040	5330	5350	5350	5330	4608
288	20231130	142100	8167234290	5340	5350	5350	5340	5127
289	20231130	142000	8139826510	5350	5350	5360	5350	265
290	20231130	141900	8138408110	5360	5360	5360	5360	311
291	20231130	141800	8136741150	5360	5350	5360	5350	1583
292	20231130	141700	8128263500	5350	5350	5350	5350	1348
293	20231130	141600	8121051700	5350	5360	5360	5350	322
294	20231130	141500	8119328890	5360	5350	5360	5350	1103
295	20231130	141400	8113427050	5360	5360	5360	5350	914
296	20231130	141300	8108536130	5360	5360	5360	5360	144
297	20231130	141200	8107764290	5360	5350	5360	5350	340
298	20231130	141100	8105941930	5350	5350	5350	5350	300
299	20231130	141000	8104336930	5360	5370	5370	5360	12523
300	20231130	140900	8037175560	5370	5370	5370	5370	1740
301	20231130	140800	8027831760	5380	5380	5380	5370	479
302	20231130	140700	8025255550	5370	5380	5380	5370	44
303	20231130	140600	8025019230	5380	5380	5380	5380	176
304	20231130	140500	8024072350	5380	5380	5380	5370	619
305	20231130	140400	8020742350	5370	5370	5380	5370	2794
306	20231130	140300	8005727870	5370	5390	5390	5370	3073
307	20231130	140200	7989201090	5390	5380	5390	5380	107
308	20231130	140100	7988625420	5380	5370	5390	5370	8516
309	20231130	140000	7942813630	5370	5370	5380	5370	2225
310	20231130	135900	7930865350	5370	5360	5380	5360	1106
311	20231130	135800	7924926160	5370	5360	5370	5360	331
312	20231130	135700	7923149230	5370	5370	5370	5360	729
313	20231130	135600	7919241570	5370	5370	5370	5360	531
314	20231130	135500	7916392120	5370	5370	5370	5370	8
315	20231130	135400	7916349160	5370	5370	5370	5360	294
316	20231130	135300	7914772380	5370	5360	5370	5360	2168
317	20231130	135200	7903147740	5360	5360	5360	5360	1874
318	20231130	135100	7893103100	5370	5370	5380	5360	5143
319	20231130	135000	7865517950	5370	5370	5380	5370	752
320	20231130	134900	7861479660	5370	5370	5370	5370	4688
321	20231130	134800	7836305100	5370	5380	5380	5370	1971
322	20231130	134700	7825702300	5370	5370	5380	5370	1553
323	20231130	134600	7817362580	5380	5380	5380	5370	328
324	20231130	134500	7815600560	5380	5380	5380	5370	538
325	20231130	134400	7812706140	5370	5390	5390	5370	1161
326	20231130	134300	7806464350	5390	5380	5390	5370	429
327	20231130	134200	7804155620	5380	5380	5380	5380	1366
328	20231130	134100	7796806540	5380	5380	5380	5370	2359
329	20231130	134000	7784115150	5390	5370	5390	5370	1692
330	20231130	133900	7775012560	5370	5370	5380	5370	1640
331	20231130	133800	7766192450	5380	5380	5390	5380	1732
332	20231130	133700	7756873820	5380	5370	5380	5370	359
333	20231130	133600	7754942760	5370	5370	5380	5370	907
334	20231130	133500	7750067420	5380	5380	5390	5380	98
335	20231130	133400	7749540170	5380	5370	5380	5370	5531
336	20231130	133300	7719815370	5370	5370	5370	5370	1073
337	20231130	133200	7714053360	5370	5360	5370	5360	709
338	20231130	133100	7710246630	5370	5370	5370	5370	262
339	20231130	133000	7708839690	5360	5370	5370	5360	920
340	20231130	132900	7703900240	5370	5360	5370	5360	737
341	20231130	132800	7699944410	5370	5370	5370	5370	167
342	20231130	132700	7699047620	5370	5370	5380	5360	1602
343	20231130	132600	7690452600	5380	5370	5380	5370	69
344	20231130	132500	7690081480	5360	5370	5370	5360	377
345	20231130	132400	7688059130	5370	5380	5380	5360	214
346	20231130	132300	7686910740	5380	5380	5380	5370	3220
347	20231130	132200	7669619320	5380	5370	5380	5370	202
348	20231130	132100	7668532580	5380	5380	5380	5380	1480
349	20231130	132000	7660570180	5380	5380	5380	5370	1813
350	20231130	131900	7650827560	5380	5390	5390	5380	279
351	20231130	131800	7649325030	5390	5380	5390	5380	572
352	20231130	131700	7646247660	5370	5380	5380	5370	188
353	20231130	131600	7645237510	5380	5370	5380	5370	754
354	20231130	131500	7641182090	5360	5370	5370	5360	1609
355	20231130	131400	7632552050	5380	5380	5380	5380	162
356	20231130	131300	7631680490	5380	5370	5380	5370	1260
357	20231130	131200	7624903790	5370	5370	5370	5360	683
358	20231130	131100	7621236130	5370	5370	5370	5360	1159
359	20231130	131000	7615012500	5370	5370	5370	5370	1288
360	20231130	130900	7608095940	5370	5370	5380	5370	2194
361	20231130	130800	7596312200	5380	5380	5390	5380	763
362	20231130	130700	7592207220	5390	5380	5390	5370	58
363	20231130	130600	7591895190	5370	5370	5370	5360	2671
364	20231130	130500	7577554980	5370	5380	5380	5370	604
365	20231130	130400	7574309470	5380	5380	5390	5380	1070
366	20231130	130300	7568550270	5380	5400	5400	5380	1364
367	20231130	130200	7561194890	5400	5380	5400	5380	2196
368	20231130	130100	7549361580	5380	5360	5380	5360	385
369	20231130	130000	7547294250	5370	5370	5370	5360	3142
370	20231130	125900	7530436270	5380	5370	5380	5370	1882
371	20231130	125800	7520329170	5370	5360	5370	5360	149
372	20231130	125700	7519529880	5370	5370	5370	5360	399
373	20231130	125600	7517388070	5370	5360	5370	5360	150
374	20231130	125500	7516582700	5360	5380	5380	5360	3826
375	20231130	125400	7496030760	5380	5380	5380	5380	0
376	20231130	125300	7496030760	5380	5380	5380	5370	636
377	20231130	125200	7492613700	5380	5390	5390	5380	3642
378	20231130	125100	7473012990	5390	5390	5390	5380	748
379	20231130	125000	7468984450	5390	5380	5390	5370	4240
380	20231130	124900	7446209840	5380	5380	5390	5370	1645
381	20231130	124800	7437360520	5380	5390	5390	5380	2110
382	20231130	124700	7425997190	5390	5380	5390	5380	1034
383	20231130	124600	7420427710	5380	5390	5390	5380	1795
384	20231130	124500	7410770110	5390	5380	5400	5370	7449
385	20231130	124400	7370646190	5380	5380	5380	5380	946
386	20231130	124300	7365556710	5380	5380	5380	5370	527
387	20231130	124200	7362721500	5380	5370	5390	5370	1544
388	20231130	124100	7354404290	5370	5390	5390	5370	1317
389	20231130	124000	7347320440	5390	5380	5390	5370	878
390	20231130	123900	7342591330	5390	5370	5390	5370	4326
391	20231130	123800	7319331060	5360	5370	5370	5360	250
392	20231130	123700	7317990560	5370	5370	5370	5350	1645
393	20231130	123600	7309165860	5380	5380	5380	5370	320
394	20231130	123500	7307446260	5380	5370	5380	5370	2049
395	20231130	123400	7296432430	5370	5380	5380	5370	313
396	20231130	123300	7294750600	5380	5370	5380	5370	4795
397	20231130	123200	7268985430	5370	5360	5370	5360	2591
398	20231130	123100	7255088570	5350	5360	5360	5350	451
399	20231130	123000	7252674230	5360	5360	5360	5360	275
400	20231130	122900	7251200230	5360	5350	5360	5350	1562
401	20231130	122800	7242833530	5360	5350	5360	5350	402
402	20231130	122700	7240679230	5330	5360	5360	5330	7126
403	20231130	122600	7202630050	5360	5360	5360	5360	728
404	20231130	122500	7198727970	5360	5330	5360	5320	3686
405	20231130	122400	7179021520	5340	5340	5340	5320	901
406	20231130	122300	7174211210	5320	5330	5340	5320	3053
407	20231130	122200	7157937940	5320	5330	5340	5320	2991
408	20231130	122100	7142011100	5330	5330	5340	5330	293
409	20231130	122000	7140446860	5340	5330	5340	5330	416
410	20231130	121900	7138228890	5340	5330	5340	5320	1911
411	20231130	121800	7128054650	5330	5350	5350	5330	875
412	20231130	121700	7123381560	5340	5340	5350	5330	881
413	20231130	121600	7118677380	5350	5340	5350	5340	142
414	20231130	121500	7117918880	5340	5340	5340	5330	1292
415	20231130	121400	7111020750	5340	5340	5340	5320	1186
416	20231130	121300	7104704760	5340	5330	5340	5330	1739
417	20231130	121200	7095435860	5320	5320	5320	5320	2512
418	20231130	121100	7082072020	5330	5330	5330	5330	2
419	20231130	121000	7082061360	5320	5320	5330	5320	1085
420	20231130	120900	7076287880	5320	5330	5330	5320	4058
421	20231130	120800	7054697700	5320	5320	5330	5310	3364
422	20231130	120700	7036803010	5320	5320	5330	5320	3280
423	20231130	120600	7019349880	5330	5320	5340	5320	736
424	20231130	120500	7015431910	5320	5320	5340	5320	537
425	20231130	120400	7012568610	5320	5340	5340	5320	1426
426	20231130	120300	7004968330	5340	5340	5350	5340	298
427	20231130	120200	7003376430	5340	5360	5360	5340	944
428	20231130	120100	6998335430	5350	5350	5360	5330	2264
429	20231130	120000	6986223680	5350	5350	5350	5330	117
430	20231130	115900	6985598800	5330	5320	5350	5320	1935
431	20231130	115800	6975287150	5350	5320	5350	5320	2370
432	20231130	115700	6962651870	5320	5330	5330	5320	2283
433	20231130	115600	6950493160	5330	5340	5340	5330	800
434	20231130	115500	6946228480	5330	5320	5340	5320	2363
435	20231130	115400	6933652790	5330	5340	5340	5320	1570
436	20231130	115300	6925300040	5320	5320	5340	5320	1687
437	20231130	115200	6916324350	5330	5340	5340	5320	1334
438	20231130	115100	6909222430	5340	5330	5340	5330	148
439	20231130	115000	6908432710	5330	5350	5350	5330	3672
440	20231130	114900	6888844030	5350	5340	5350	5340	238
441	20231130	114800	6887573090	5340	5340	5340	5330	1491
442	20231130	114700	6879622840	5340	5350	5350	5330	436
443	20231130	114600	6877294440	5350	5350	5350	5350	1
444	20231130	114500	6877289090	5330	5360	5360	5320	8081
445	20231130	114400	6834171330	5360	5350	5360	5350	699
446	20231130	114300	6830429740	5350	5360	5360	5340	312
447	20231130	114200	6828760810	5360	5350	5360	5340	498
448	20231130	114100	6826099320	5350	5340	5350	5340	528
449	20231130	114000	6823275960	5340	5350	5350	5340	1212
450	20231130	113900	6816795830	5340	5340	5350	5340	1846
451	20231130	113800	6806937250	5350	5330	5350	5330	1308
452	20231130	113700	6799961230	5350	5340	5350	5330	825
453	20231130	113600	6795560810	5340	5340	5340	5320	13629
454	20231130	113500	6722942820	5340	5330	5340	5330	2007
455	20231130	113400	6712244970	5330	5340	5340	5330	987
456	20231130	113300	6706982030	5330	5340	5340	5330	695
457	20231130	113200	6703277580	5330	5340	5340	5330	1605
458	20231130	113100	6694714790	5330	5350	5350	5330	3399
459	20231130	113000	6676564310	5350	5350	5360	5340	1433
460	20231130	112900	6668909700	5340	5350	5360	5340	5483
461	20231130	112800	6639591840	5350	5360	5370	5350	678
462	20231130	112700	6635957440	5360	5360	5380	5360	2748
463	20231130	112600	6621228120	5370	5370	5370	5370	215
464	20231130	112500	6620073570	5370	5370	5370	5360	552
465	20231130	112400	6617110460	5370	5380	5380	5360	2982
466	20231130	112300	6601096560	5380	5370	5380	5370	1117
467	20231130	112200	6595098240	5370	5380	5380	5370	2942
468	20231130	112100	6579298640	5370	5380	5380	5370	2378
469	20231130	112000	6566525000	5380	5380	5380	5380	998
470	20231130	111900	6561155760	5380	5380	5390	5370	4505
471	20231130	111800	6536919420	5390	5380	5390	5380	738
472	20231130	111700	6532948970	5390	5390	5390	5390	2398
473	20231130	111600	6520023750	5390	5380	5390	5380	504
474	20231130	111500	6517312220	5390	5390	5390	5380	536
475	20231130	111400	6514428320	5390	5380	5390	5380	3151
476	20231130	111300	6497449720	5390	5390	5390	5380	911
477	20231130	111200	6492545430	5390	5380	5390	5370	1420
478	20231130	111100	6484905970	5370	5370	5370	5370	1121
479	20231130	111000	6478886200	5370	5360	5370	5360	723
480	20231130	110900	6475004670	5370	5360	5370	5360	107
481	20231130	110800	6474430190	5370	5370	5370	5360	756
482	20231130	110700	6470374980	5370	5380	5380	5360	3562
483	20231130	110600	6451225410	5380	5390	5400	5380	2466
484	20231130	110500	6437933750	5380	5380	5380	5380	1726
485	20231130	110400	6428647870	5380	5380	5380	5370	690
486	20231130	110300	6424940730	5380	5380	5380	5370	472
487	20231130	110200	6422403370	5380	5380	5380	5370	988
488	20231130	110100	6417092270	5380	5390	5400	5370	2066
489	20231130	110000	6405975060	5390	5390	5390	5380	759
490	20231130	105900	6401884530	5390	5390	5400	5390	2562
491	20231130	105800	6388072050	5390	5390	5400	5380	2778
492	20231130	105700	6373107680	5390	5390	5400	5380	7442
493	20231130	105600	6332989440	5390	5400	5400	5380	2797
494	20231130	105500	6317906860	5400	5380	5400	5370	10124
495	20231130	105400	6263400680	5370	5380	5380	5370	790
496	20231130	105300	6259155480	5380	5370	5380	5360	1043
497	20231130	105200	6253553180	5380	5370	5380	5370	5501
498	20231130	105100	6224011890	5360	5360	5380	5350	1550
499	20231130	105000	6215695390	5360	5380	5380	5360	1224
500	20231130	104900	6209127600	5380	5370	5380	5370	1218
501	20231130	104800	6202586870	5370	5380	5380	5350	1037
502	20231130	104700	6197025370	5380	5370	5380	5360	2656
503	20231130	104600	6182758710	5360	5360	5360	5350	284
504	20231130	104500	6181236650	5360	5370	5380	5350	5285
505	20231130	104400	6152887940	5370	5370	5380	5370	3574
506	20231130	104300	6133694390	5370	5370	5370	5360	711
507	20231130	104200	6129881340	5370	5360	5370	5360	2141
508	20231130	104100	6118384230	5360	5360	5370	5360	1675
509	20231130	104000	6109406220	5360	5360	5370	5360	1107
510	20231130	103900	6103464640	5360	5360	5360	5350	1885
511	20231130	103800	6093363360	5360	5360	5360	5350	634
512	20231130	103700	6089965980	5360	5350	5360	5350	1147
513	20231130	103600	6083825830	5360	5350	5360	5350	1386
514	20231130	103500	6076406730	5360	5350	5360	5350	1001
515	20231130	103400	6071050880	5350	5360	5360	5350	1979
516	20231130	103300	6060445300	5360	5350	5360	5340	6459
517	20231130	103200	6025915650	5340	5350	5350	5340	1448
518	20231130	103100	6018181260	5350	5350	5350	5340	3633
519	20231130	103000	5998769080	5350	5360	5360	5340	1590
520	20231130	102900	5990272370	5350	5360	5360	5350	679
521	20231130	102800	5986638210	5360	5360	5360	5350	426
522	20231130	102700	5984355850	5350	5360	5360	5350	799
523	20231130	102600	5980078330	5350	5340	5350	5340	1184
524	20231130	102500	5973752970	5340	5350	5350	5330	611
525	20231130	102400	5970488870	5350	5340	5350	5330	2673
526	20231130	102300	5956230980	5350	5350	5350	5330	1903
527	20231130	102200	5946076600	5350	5320	5350	5320	5406
528	20231130	102100	5917280110	5330	5340	5340	5330	836
529	20231130	102000	5912824170	5340	5340	5340	5320	4267
530	20231130	101900	5890088110	5340	5340	5350	5330	525
531	20231130	101800	5887284350	5330	5340	5350	5330	2273
532	20231130	101700	5875159100	5340	5330	5340	5320	3527
533	20231130	101600	5856359880	5330	5350	5350	5330	4381
534	20231130	101500	5832987110	5360	5360	5360	5340	1908
535	20231130	101400	5822771900	5360	5360	5360	5350	1128
536	20231130	101300	5816734760	5360	5370	5370	5350	2016
537	20231130	101200	5805928800	5360	5370	5380	5360	3822
538	20231130	101100	5785404510	5370	5350	5370	5350	11784
539	20231130	101000	5722253490	5350	5340	5350	5340	2691
540	20231130	100900	5707875520	5350	5340	5350	5340	4546
541	20231130	100800	5683585050	5340	5330	5340	5330	3451
542	20231130	100700	5665160700	5330	5330	5340	5320	3054
543	20231130	100600	5648878560	5330	5320	5330	5310	7004
544	20231130	100500	5611606190	5330	5320	5330	5310	3863
545	20231130	100400	5591061230	5310	5320	5320	5310	6103
546	20231130	100300	5558632860	5320	5340	5340	5310	16824
547	20231130	100200	5469143960	5340	5340	5340	5320	7309
548	20231130	100100	5430192490	5330	5340	5340	5330	1466
549	20231130	100000	5422372880	5340	5340	5350	5340	1231
550	20231130	095900	5415799310	5340	5330	5350	5330	4029
551	20231130	095800	5394278200	5340	5330	5340	5330	3146
552	20231130	095700	5377498910	5340	5340	5340	5330	2591
553	20231130	095600	5363679600	5330	5350	5350	5330	3035
554	20231130	095500	5347494050	5350	5350	5350	5330	2095
555	20231130	095400	5336299400	5350	5350	5350	5320	5924
556	20231130	095300	5304711370	5330	5340	5350	5330	2957
557	20231130	095200	5288931080	5350	5350	5360	5340	1357
558	20231130	095100	5281676130	5340	5330	5350	5330	1469
559	20231130	095000	5273840670	5350	5350	5360	5330	4577
560	20231130	094900	5249410270	5350	5350	5360	5330	3254
561	20231130	094800	5232008200	5350	5360	5360	5330	5131
562	20231130	094700	5204594500	5350	5350	5350	5330	5059
563	20231130	094600	5177611660	5350	5350	5360	5340	3770
564	20231130	094500	5157459740	5360	5330	5360	5330	1810
565	20231130	094400	5147785700	5330	5360	5360	5330	7751
566	20231130	094300	5106396830	5340	5370	5370	5340	6803
567	20231130	094200	5069991120	5370	5350	5370	5350	3924
568	20231130	094100	5048981710	5350	5350	5360	5350	2761
569	20231130	094000	5034208840	5350	5360	5360	5340	1390
570	20231130	093900	5026774150	5360	5370	5380	5330	7775
571	20231130	093800	4985204420	5370	5340	5370	5340	8993
572	20231130	093700	4937085880	5340	5350	5350	5320	8635
573	20231130	093600	4891016550	5350	5320	5360	5320	8976
574	20231130	093500	4842988960	5340	5350	5350	5310	35340
575	20231130	093400	4654723840	5350	5330	5370	5330	18274
576	20231130	093300	4556962530	5340	5340	5340	5330	3112
577	20231130	093200	4540359180	5350	5350	5350	5340	10995
578	20231130	093100	4481621360	5350	5340	5360	5330	14887
579	20231130	093000	4401987140	5340	5380	5400	5330	22436
580	20231130	092900	4281809440	5380	5390	5400	5370	9219
581	20231130	092800	4232171980	5380	5360	5380	5350	12597
582	20231130	092700	4164598240	5360	5380	5400	5350	44279
583	20231130	092600	3926955510	5380	5410	5410	5380	20708
584	20231130	092500	3815404480	5410	5430	5430	5410	8247
585	20231130	092400	3770737200	5440	5430	5440	5430	5121
586	20231130	092300	3742922600	5420	5430	5440	5420	6003
587	20231130	092200	3710299630	5430	5430	5430	5400	4980
588	20231130	092100	3683301830	5400	5400	5430	5390	12525
589	20231130	092000	3615611030	5390	5400	5410	5390	13304
590	20231130	091900	3543827390	5400	5410	5430	5400	12177
591	20231130	091800	3477956550	5420	5420	5420	5400	24888
592	20231130	091700	3343451960	5410	5420	5420	5400	14811
593	20231130	091600	3263317610	5420	5410	5430	5410	11874
594	20231130	091500	3199034340	5400	5400	5410	5380	18079
595	20231130	091400	3101465560	5380	5430	5440	5380	32123
596	20231130	091300	2928092870	5440	5420	5450	5400	21915
597	20231130	091200	2809184160	5400	5410	5440	5400	20021
598	20231130	091100	2700929790	5410	5450	5450	5410	30440
599	20231130	091000	2536113500	5460	5420	5460	5420	25409
600	20231130	090900	2397937330	5420	5460	5470	5410	43550
601	20231130	090800	2161363290	5450	5520	5520	5450	22826
602	20231130	090700	2036531860	5520	5520	5530	5460	72987
603	20231130	090600	1636389460	5510	5520	5530	5510	31479
604	20231130	090500	1462821370	5510	5550	5550	5510	49504
605	20231130	090400	1189341330	5550	5540	5560	5530	38556
606	20231130	090300	975484760	5560	5640	5650	5540	37598
607	20231130	090200	765278120	5640	5560	5650	5550	45661
608	20231130	090100	510193210	5550	5560	5590	5550	18758
609	20231130	090000	405735450	5560	5590	5640	5560	70741