KissMeData/036010/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191600	2956508680	15850	15850	15850	15850	2802
3	20231130	191500	2956508680	15850	15850	15850	15850	0
4	20231130	191400	2956508680	15850	15850	15850	15850	0
5	20231130	191300	2956508680	15850	15850	15850	15850	0
6	20231130	191200	2956508680	15850	15850	15850	15850	0
7	20231130	191100	2956508680	15850	15850	15850	15850	0
8	20231130	191000	2956508680	15850	15850	15850	15850	0
9	20231130	190900	2956508680	15850	15850	15850	15850	0
10	20231130	190800	2956508680	15850	15850	15850	15850	0
11	20231130	190700	2956508680	15850	15850	15850	15850	0
12	20231130	190600	2956508680	15850	15850	15850	15850	0
13	20231130	190500	2956508680	15850	15850	15850	15850	0
14	20231130	190400	2956508680	15850	15850	15850	15850	0
15	20231130	190300	2956508680	15850	15850	15850	15850	0
16	20231130	190200	2956508680	15850	15850	15850	15850	0
17	20231130	190100	2956508680	15850	15850	15850	15850	0
18	20231130	190000	2956508680	15850	15850	15850	15850	0
19	20231130	185900	2956508680	15850	15850	15850	15850	0
20	20231130	185800	2956508680	15850	15850	15850	15850	0
21	20231130	185700	2956508680	15850	15850	15850	15850	0
22	20231130	185600	2956508680	15850	15850	15850	15850	0
23	20231130	185500	2956508680	15850	15850	15850	15850	0
24	20231130	185400	2956508680	15850	15850	15850	15850	0
25	20231130	185300	2956508680	15850	15850	15850	15850	0
26	20231130	185200	2956508680	15850	15850	15850	15850	0
27	20231130	185100	2956508680	15850	15850	15850	15850	0
28	20231130	185000	2956508680	15850	15850	15850	15850	0
29	20231130	184900	2956508680	15850	15850	15850	15850	0
30	20231130	184800	2956508680	15850	15850	15850	15850	0
31	20231130	184700	2956508680	15850	15850	15850	15850	0
32	20231130	184600	2956508680	15850	15850	15850	15850	2802
33	20231130	184500	2956508680	15850	15850	15850	15850	0
34	20231130	184400	2956508680	15850	15850	15850	15850	0
35	20231130	184300	2956508680	15850	15850	15850	15850	0
36	20231130	184200	2956508680	15850	15850	15850	15850	0
37	20231130	184100	2956508680	15850	15850	15850	15850	0
38	20231130	184000	2956508680	15850	15850	15850	15850	0
39	20231130	183900	2956508680	15850	15850	15850	15850	0
40	20231130	183800	2956508680	15850	15850	15850	15850	0
41	20231130	183700	2956508680	15850	15850	15850	15850	0
42	20231130	183600	2956508680	15850	15850	15850	15850	0
43	20231130	183500	2956508680	15850	15850	15850	15850	0
44	20231130	183400	2956508680	15850	15850	15850	15850	0
45	20231130	183300	2956508680	15850	15850	15850	15850	0
46	20231130	183200	2956508680	15850	15850	15850	15850	0
47	20231130	183100	2956508680	15850	15850	15850	15850	0
48	20231130	183000	2956508680	15850	15850	15850	15850	0
49	20231130	182900	2956508680	15850	15850	15850	15850	0
50	20231130	182800	2956508680	15850	15850	15850	15850	0
51	20231130	182700	2956508680	15850	15850	15850	15850	0
52	20231130	182600	2956508680	15850	15850	15850	15850	0
53	20231130	182500	2956508680	15850	15850	15850	15850	0
54	20231130	182400	2956508680	15850	15850	15850	15850	0
55	20231130	182300	2956508680	15850	15850	15850	15850	0
56	20231130	182200	2956508680	15850	15850	15850	15850	0
57	20231130	182100	2956508680	15850	15850	15850	15850	0
58	20231130	182000	2956508680	15850	15850	15850	15850	0
59	20231130	181900	2956508680	15850	15850	15850	15850	0
60	20231130	181800	2956508680	15850	15850	15850	15850	0
61	20231130	181700	2956508680	15850	15850	15850	15850	0
62	20231130	181600	2956508680	15850	15850	15850	15850	2802
63	20231130	181500	2956508680	15850	15850	15850	15850	0
64	20231130	181400	2956508680	15850	15850	15850	15850	0
65	20231130	181300	2956508680	15850	15850	15850	15850	0
66	20231130	181200	2956508680	15850	15850	15850	15850	0
67	20231130	181100	2956508680	15850	15850	15850	15850	0
68	20231130	181000	2956508680	15850	15850	15850	15850	0
69	20231130	180900	2956508680	15850	15850	15850	15850	0
70	20231130	180800	2956508680	15850	15850	15850	15850	0
71	20231130	180700	2956508680	15850	15850	15850	15850	0
72	20231130	180600	2956508680	15850	15850	15850	15850	0
73	20231130	180500	2956508680	15850	15850	15850	15850	0
74	20231130	180400	2956508680	15850	15850	15850	15850	0
75	20231130	180300	2956508680	15850	15850	15850	15850	0
76	20231130	180200	2956508680	15850	15850	15850	15850	0
77	20231130	180100	2956508680	15850	15850	15850	15850	0
78	20231130	180000	2956508680	15850	15850	15850	15850	0
79	20231130	175900	2956508680	15850	15850	15850	15850	0
80	20231130	175800	2956508680	15850	15850	15850	15850	0
81	20231130	175700	2956508680	15850	15850	15850	15850	0
82	20231130	175600	2956508680	15850	15850	15850	15850	0
83	20231130	175500	2956508680	15850	15850	15850	15850	0
84	20231130	175400	2956508680	15850	15850	15850	15850	0
85	20231130	175300	2956508680	15850	15850	15850	15850	0
86	20231130	175200	2956508680	15850	15850	15850	15850	0
87	20231130	175100	2956508680	15850	15850	15850	15850	0
88	20231130	175000	2956508680	15850	15850	15850	15850	0
89	20231130	174900	2956508680	15850	15850	15850	15850	0
90	20231130	174800	2956508680	15850	15850	15850	15850	0
91	20231130	174700	2956508680	15850	15850	15850	15850	0
92	20231130	174600	2956508680	15850	15850	15850	15850	2802
93	20231130	174500	2956508680	15850	15850	15850	15850	0
94	20231130	174400	2956508680	15850	15850	15850	15850	0
95	20231130	174300	2956508680	15850	15850	15850	15850	0
96	20231130	174200	2956508680	15850	15850	15850	15850	0
97	20231130	174100	2956508680	15850	15850	15850	15850	0
98	20231130	174000	2956508680	15850	15850	15850	15850	0
99	20231130	173900	2956508680	15850	15850	15850	15850	0
100	20231130	173800	2956508680	15850	15850	15850	15850	0
101	20231130	173700	2956508680	15850	15850	15850	15850	0
102	20231130	173600	2956508680	15850	15850	15850	15850	0
103	20231130	173500	2956508680	15850	15850	15850	15850	0
104	20231130	173400	2956508680	15850	15850	15850	15850	0
105	20231130	173300	2956508680	15850	15850	15850	15850	0
106	20231130	173200	2956508680	15850	15850	15850	15850	0
107	20231130	173100	2956508680	15850	15850	15850	15850	0
108	20231130	173000	2956508680	15850	15850	15850	15850	0
109	20231130	172900	2956508680	15850	15850	15850	15850	0
110	20231130	172800	2956508680	15850	15850	15850	15850	0
111	20231130	172700	2956508680	15850	15850	15850	15850	0
112	20231130	172600	2956508680	15850	15850	15850	15850	0
113	20231130	172500	2956508680	15850	15850	15850	15850	0
114	20231130	172400	2956508680	15850	15850	15850	15850	0
115	20231130	172300	2956508680	15850	15850	15850	15850	0
116	20231130	172200	2956508680	15850	15850	15850	15850	0
117	20231130	172100	2956508680	15850	15850	15850	15850	0
118	20231130	172000	2956508680	15850	15850	15850	15850	0
119	20231130	171900	2956508680	15850	15850	15850	15850	0
120	20231130	171800	2956508680	15850	15850	15850	15850	0
121	20231130	171700	2956508680	15850	15850	15850	15850	0
122	20231130	171600	2956508680	15850	15850	15850	15850	2802
123	20231130	171500	2956508680	15850	15850	15850	15850	0
124	20231130	171400	2956508680	15850	15850	15850	15850	0
125	20231130	171300	2956508680	15850	15850	15850	15850	0
126	20231130	171200	2956508680	15850	15850	15850	15850	0
127	20231130	171100	2956508680	15850	15850	15850	15850	0
128	20231130	171000	2956508680	15850	15850	15850	15850	0
129	20231130	170900	2956508680	15850	15850	15850	15850	0
130	20231130	170800	2956508680	15850	15850	15850	15850	0
131	20231130	170700	2956508680	15850	15850	15850	15850	0
132	20231130	170600	2956508680	15850	15850	15850	15850	0
133	20231130	170500	2956508680	15850	15850	15850	15850	0
134	20231130	170400	2956508680	15850	15850	15850	15850	0
135	20231130	170300	2956508680	15850	15850	15850	15850	0
136	20231130	170200	2956508680	15850	15850	15850	15850	0
137	20231130	170100	2956508680	15850	15850	15850	15850	0
138	20231130	170000	2956508680	15850	15850	15850	15850	0
139	20231130	165900	2956508680	15850	15850	15850	15850	0
140	20231130	165800	2956508680	15850	15850	15850	15850	0
141	20231130	165700	2956508680	15850	15850	15850	15850	0
142	20231130	165600	2956508680	15850	15850	15850	15850	0
143	20231130	165500	2956508680	15850	15850	15850	15850	0
144	20231130	165400	2956508680	15850	15850	15850	15850	0
145	20231130	165300	2956508680	15850	15850	15850	15850	0
146	20231130	165200	2956508680	15850	15850	15850	15850	0
147	20231130	165100	2956508680	15850	15850	15850	15850	0
148	20231130	165000	2956508680	15850	15850	15850	15850	0
149	20231130	164900	2956508680	15850	15850	15850	15850	0
150	20231130	164800	2956508680	15850	15850	15850	15850	0
151	20231130	164700	2956508680	15850	15850	15850	15850	0
152	20231130	164600	2956508680	15850	15850	15850	15850	2802
153	20231130	164500	2956508680	15850	15850	15850	15850	0
154	20231130	164400	2956508680	15850	15850	15850	15850	0
155	20231130	164300	2956508680	15850	15850	15850	15850	0
156	20231130	164200	2956508680	15850	15850	15850	15850	0
157	20231130	164100	2956508680	15850	15850	15850	15850	0
158	20231130	164000	2956508680	15850	15850	15850	15850	0
159	20231130	163900	2956508680	15850	15850	15850	15850	0
160	20231130	163800	2956508680	15850	15850	15850	15850	0
161	20231130	163700	2956508680	15850	15850	15850	15850	0
162	20231130	163600	2956508680	15850	15850	15850	15850	0
163	20231130	163500	2956508680	15850	15850	15850	15850	0
164	20231130	163400	2956508680	15850	15850	15850	15850	0
165	20231130	163300	2956508680	15850	15850	15850	15850	0
166	20231130	163200	2956508680	15850	15850	15850	15850	0
167	20231130	163100	2956508680	15850	15850	15850	15850	0
168	20231130	163000	2956508680	15850	15850	15850	15850	0
169	20231130	162900	2956508680	15850	15850	15850	15850	0
170	20231130	162800	2956508680	15850	15850	15850	15850	0
171	20231130	162700	2956508680	15850	15850	15850	15850	0
172	20231130	162600	2956508680	15850	15850	15850	15850	0
173	20231130	162500	2956508680	15850	15850	15850	15850	0
174	20231130	162400	2956508680	15850	15850	15850	15850	0
175	20231130	162300	2956508680	15850	15850	15850	15850	0
176	20231130	162200	2956508680	15850	15850	15850	15850	0
177	20231130	162100	2956508680	15850	15850	15850	15850	0
178	20231130	162000	2956508680	15850	15850	15850	15850	0
179	20231130	161900	2956508680	15850	15850	15850	15850	0
180	20231130	161800	2956508680	15850	15850	15850	15850	0
181	20231130	161700	2956508680	15850	15850	15850	15850	0
182	20231130	161600	2956508680	15850	15850	15850	15850	2802
183	20231130	161500	2956508680	15850	15850	15850	15850	0
184	20231130	161400	2956508680	15850	15850	15850	15850	0
185	20231130	161300	2956508680	15850	15850	15850	15850	0
186	20231130	161200	2956508680	15850	15850	15850	15850	0
187	20231130	161100	2956508680	15850	15850	15850	15850	0
188	20231130	161000	2956508680	15850	15850	15850	15850	0
189	20231130	160900	2956508680	15850	15850	15850	15850	0
190	20231130	160800	2956508680	15850	15850	15850	15850	0
191	20231130	160700	2956508680	15850	15850	15850	15850	0
192	20231130	160600	2956508680	15850	15850	15850	15850	0
193	20231130	160500	2956508680	15850	15850	15850	15850	0
194	20231130	160400	2956508680	15850	15850	15850	15850	0
195	20231130	160300	2956508680	15850	15850	15850	15850	0
196	20231130	160200	2956508680	15850	15850	15850	15850	0
197	20231130	160100	2956508680	15850	15850	15850	15850	0
198	20231130	160000	2956508680	15850	15850	15850	15850	0
199	20231130	155900	2956508680	15850	15850	15850	15850	0
200	20231130	155800	2956508680	15850	15850	15850	15850	0
201	20231130	155700	2956508680	15850	15850	15850	15850	0
202	20231130	155600	2956508680	15850	15850	15850	15850	0
203	20231130	155500	2956508680	15850	15850	15850	15850	0
204	20231130	155400	2956508680	15850	15850	15850	15850	0
205	20231130	155300	2956508680	15850	15850	15850	15850	0
206	20231130	155200	2956508680	15850	15850	15850	15850	0
207	20231130	155100	2956508680	15850	15850	15850	15850	0
208	20231130	155000	2956508680	15850	15850	15850	15850	0
209	20231130	154900	2956508680	15850	15850	15850	15850	0
210	20231130	154800	2956508680	15850	15850	15850	15850	0
211	20231130	154700	2956508680	15850	15850	15850	15850	0
212	20231130	154600	2956508680	15850	15850	15850	15850	2802
213	20231130	154500	2956508680	15850	15850	15850	15850	0
214	20231130	154400	2956508680	15850	15850	15850	15850	0
215	20231130	154300	2956508680	15850	15850	15850	15850	0
216	20231130	154200	2956508680	15850	15850	15850	15850	0
217	20231130	154100	2956508680	15850	15850	15850	15850	0
218	20231130	154000	2956508680	15850	15850	15850	15850	0
219	20231130	153900	2956508680	15850	15850	15850	15850	0
220	20231130	153800	2956508680	15850	15850	15850	15850	0
221	20231130	153700	2956508680	15850	15850	15850	15850	0
222	20231130	153600	2956508680	15850	15850	15850	15850	0
223	20231130	153500	2956508680	15850	15850	15850	15850	0
224	20231130	153400	2956508680	15850	15850	15850	15850	0
225	20231130	153300	2956508680	15850	15850	15850	15850	0
226	20231130	153200	2956508680	15850	15850	15850	15850	0
227	20231130	153100	2956508680	15850	15850	15850	15850	0
228	20231130	153000	2956508680	15850	15850	15850	15850	2802
229	20231130	152900	2912096980	15870	15870	15870	15870	0
230	20231130	152800	2912096980	15870	15870	15870	15870	0
231	20231130	152700	2912096980	15870	15870	15870	15870	0
232	20231130	152600	2912096980	15870	15870	15870	15870	0
233	20231130	152500	2912096980	15870	15870	15870	15870	0
234	20231130	152400	2912096980	15870	15870	15870	15870	0
235	20231130	152300	2912096980	15870	15870	15870	15870	0
236	20231130	152200	2912096980	15870	15870	15870	15870	0
237	20231130	152100	2912096980	15870	15870	15870	15870	0
238	20231130	152000	2912096980	15870	15870	15870	15870	0
239	20231130	151900	2912096980	15870	15890	15890	15870	202
240	20231130	151800	2908890280	15890	15860	15890	15850	1180
241	20231130	151700	2890147560	15860	15870	15870	15860	381
242	20231130	151600	2884104740	15870	15870	15870	15870	130
243	20231130	151500	2882041640	15860	15860	15870	15860	309
244	20231130	151400	2877140890	15870	15870	15870	15870	18
245	20231130	151300	2876855230	15870	15870	15880	15860	280
246	20231130	151200	2872410690	15880	15880	15880	15870	351
247	20231130	151100	2866837110	15880	15880	15880	15880	18
248	20231130	151000	2866551270	15880	15880	15890	15880	279
249	20231130	150900	2862120650	15890	15890	15900	15890	668
250	20231130	150800	2851502290	15890	15890	15890	15880	235
251	20231130	150700	2847770140	15890	15890	15890	15880	447
252	20231130	150600	2840668230	15890	15890	15890	15880	161
253	20231130	150500	2838110340	15890	15890	15890	15880	122
254	20231130	150400	2836171800	15890	15880	15890	15880	108
255	20231130	150300	2834456710	15870	15860	15870	15860	798
256	20231130	150200	2821799830	15860	15870	15870	15860	576
257	20231130	150100	2812664100	15870	15870	15880	15860	119
258	20231130	150000	2810775860	15870	15860	15870	15850	526
259	20231130	145900	2802435980	15860	15860	15860	15850	363
260	20231130	145800	2796679720	15850	15850	15860	15840	90
261	20231130	145700	2795253730	15860	15850	15860	15850	93
262	20231130	145600	2793779350	15850	15850	15860	15850	114
263	20231130	145500	2791972330	15860	15860	15860	15850	123
264	20231130	145400	2790022220	15860	15870	15870	15860	98
265	20231130	145300	2788467160	15880	15790	15880	15790	1824
266	20231130	145200	2759646890	15800	15790	15800	15790	1898
267	20231130	145100	2729658710	15790	15780	15790	15780	247
268	20231130	145000	2725758880	15790	15890	15890	15750	4987
269	20231130	144900	2647063700	15900	15870	15900	15800	2053
270	20231130	144800	2614596750	15870	15860	15870	15860	48
271	20231130	144700	2613835200	15860	15880	15880	15860	48
272	20231130	144600	2613073320	15880	15880	15930	15860	217
273	20231130	144500	2609621650	15880	15800	15930	15800	328
274	20231130	144400	2604405980	15800	15800	15800	15790	1022
275	20231130	144300	2588258590	15800	15800	15800	15790	590
276	20231130	144200	2578938650	15800	15810	15820	15790	1209
277	20231130	144100	2559835990	15850	15860	15860	15800	21
278	20231130	144000	2559504080	15790	15820	15870	15790	2074
279	20231130	143900	2526740380	15870	15860	15870	15790	1185
280	20231130	143800	2508016240	15800	15820	15820	15790	2801
281	20231130	143700	2463756630	15820	15850	15850	15800	1020
282	20231130	143600	2447638670	15870	15860	15880	15800	3023
283	20231130	143500	2399850720	15860	15850	15860	15850	26
284	20231130	143400	2399438520	15850	15870	15870	15840	117
285	20231130	143300	2397583990	15870	15890	15900	15830	216
286	20231130	143200	2394159320	15900	15910	15910	15900	17
287	20231130	143100	2393889010	15930	15850	15940	15810	102
288	20231130	143000	2392269080	15800	15800	15860	15800	2022
289	20231130	142900	2360320090	15800	15830	15830	15790	3404
290	20231130	142800	2306513250	15820	15850	15850	15820	1267
291	20231130	142700	2286448820	15850	15850	15860	15850	312
292	20231130	142600	2281501120	15860	15870	15870	15840	525
293	20231130	142500	2273179600	15880	15880	15880	15880	4
294	20231130	142400	2273116080	15860	15850	15870	15850	92
295	20231130	142300	2271657120	15840	15850	15860	15830	2001
296	20231130	142200	2239949040	15860	15890	15890	15860	4005
297	20231130	142100	2176396140	15890	15930	15930	15890	1560
298	20231130	142000	2151596620	15930	15930	15930	15930	21
299	20231130	141900	2151262090	15980	15980	15980	15980	0
300	20231130	141800	2151262090	15980	15900	15980	15900	55
301	20231130	141700	2150383980	15900	15890	15900	15890	1961
302	20231130	141600	2119206630	15900	15890	15900	15890	1035
303	20231130	141500	2102750640	15900	15930	15930	15890	2440
304	20231130	141400	2063949000	15910	15920	15920	15900	3080
305	20231130	141300	2014943030	15920	15940	15940	15910	4498
306	20231130	141200	1943294870	15940	15960	15960	15940	1517
307	20231130	141100	1919107790	15990	15960	16000	15950	3364
308	20231130	141000	1865397240	15960	15960	15960	15960	574
309	20231130	140900	1856236200	15960	15960	15960	15960	26
310	20231130	140800	1855821240	15960	15960	15960	15960	0
311	20231130	140700	1855821240	15960	15970	15970	15950	1542
312	20231130	140600	1831210830	15970	15970	15970	15970	30
313	20231130	140500	1830731730	15970	15970	15970	15970	298
314	20231130	140400	1825972670	15970	16000	16000	15970	1554
315	20231130	140300	1801124830	16000	16000	16000	16000	0
316	20231130	140200	1801124830	16000	16000	16000	16000	41
317	20231130	140100	1800468830	16000	16000	16000	16000	121
318	20231130	140000	1798532830	16000	16000	16000	16000	22
319	20231130	135900	1798180830	16000	16010	16010	16000	163
320	20231130	135800	1795572040	16010	16020	16020	16010	31
321	20231130	135700	1795075630	16010	16000	16010	16000	318
322	20231130	135600	1789984660	16000	15990	16000	15990	155
323	20231130	135500	1787504870	16000	15990	16000	15990	41
324	20231130	135400	1786849180	15990	15990	15990	15990	21
325	20231130	135300	1786513390	16000	16000	16000	16000	147
326	20231130	135200	1784161390	15990	16000	16000	15990	71
327	20231130	135100	1783025890	16000	15990	16000	15990	221
328	20231130	135000	1779491890	16000	16000	16000	16000	30
329	20231130	134900	1779011890	16010	16000	16010	16000	292
330	20231130	134800	1774339740	15990	15990	15990	15990	180
331	20231130	134700	1771461540	15980	15980	15980	15980	21
332	20231130	134600	1771125960	15980	15980	15980	15980	21
333	20231130	134500	1770790380	15990	15980	15990	15980	25
334	20231130	134400	1770390840	15980	15980	15980	15980	26
335	20231130	134300	1769975360	15980	15980	15980	15980	29
336	20231130	134200	1769511940	15990	15990	15990	15990	13
337	20231130	134100	1769304070	15990	15990	15990	15990	221
338	20231130	134000	1765770280	15990	15980	15990	15980	67
339	20231130	133900	1764699150	15980	15960	15980	15960	41
340	20231130	133800	1764044770	15960	15960	15960	15960	0
341	20231130	133700	1764044770	15960	15970	15970	15960	172
342	20231130	133600	1761299640	15960	15960	15960	15960	21
343	20231130	133500	1760964480	15960	15970	15980	15960	240
344	20231130	133400	1757131870	15980	15980	15980	15980	491
345	20231130	133300	1749285690	16000	15990	16000	15990	58
346	20231130	133200	1748358260	16000	16000	16000	16000	11
347	20231130	133100	1748182260	15990	15980	15990	15980	24
348	20231130	133000	1747798710	15980	15990	15990	15980	46
349	20231130	132900	1747063620	15980	15980	15980	15980	1
350	20231130	132800	1747047640	16000	15970	16000	15970	378
351	20231130	132700	1741007300	15970	15970	15970	15970	21
352	20231130	132600	1740671930	15970	15970	15970	15970	73
353	20231130	132500	1739506120	15960	15950	15960	15950	241
354	20231130	132400	1735661750	15950	15950	15960	15950	122
355	20231130	132300	1733715630	15950	15950	15950	15950	144
356	20231130	132200	1731418830	15950	15950	15950	15950	20
357	20231130	132100	1731099830	15970	15950	15970	15950	21
358	20231130	132000	1730764860	15980	15980	15980	15980	1
359	20231130	131900	1730748880	15950	15950	15960	15950	131
360	20231130	131800	1728659130	15960	15960	15960	15960	236
361	20231130	131700	1724892570	15970	15980	15980	15970	23
362	20231130	131600	1724525250	15960	15960	15960	15960	145
363	20231130	131500	1722211050	15940	15980	15980	15940	2521
364	20231130	131400	1681984260	15970	15990	15990	15970	1589
365	20231130	131300	1656592060	15990	15990	15990	15990	61
366	20231130	131200	1655616670	16000	16000	16000	16000	1
367	20231130	131100	1655600670	15990	16010	16010	15990	273
368	20231130	131000	1651230080	16010	16010	16010	16010	1
369	20231130	130900	1651214070	16020	16000	16020	15990	60
370	20231130	130800	1650254550	16000	16000	16000	15990	304
371	20231130	130700	1645392420	16020	16020	16020	16020	1
372	20231130	130600	1645376400	16020	16020	16020	16020	49
373	20231130	130500	1644591420	16030	16030	16030	16030	0
374	20231130	130400	1644591420	16030	16030	16030	16030	49
375	20231130	130300	1643805950	16030	16030	16030	16030	100
376	20231130	130200	1642202950	16020	16020	16020	16020	21
377	20231130	130100	1641866530	16020	16020	16020	16020	82
378	20231130	130000	1640552890	16020	16000	16020	16000	1555
379	20231130	125900	1615666030	15990	15990	15990	15990	21
380	20231130	125800	1615330240	15990	15990	15990	15990	21
381	20231130	125700	1614994450	15990	15990	15990	15990	21
382	20231130	125600	1614658660	15990	16000	16000	15990	321
383	20231130	125500	1609522870	15990	15990	15990	15990	31
384	20231130	125400	1609027180	15990	16000	16000	15990	152
385	20231130	125300	1606595600	16000	16000	16020	16000	57
386	20231130	125200	1605683220	16000	16000	16000	16000	21
387	20231130	125100	1605347220	16000	15990	16000	15990	1517
388	20231130	125000	1581075680	15990	15990	15990	15990	0
389	20231130	124900	1581075680	15990	15980	15990	15960	1311
390	20231130	124800	1560113980	15990	15970	15990	15970	84
391	20231130	124700	1558771740	15960	15970	15970	15960	171
392	20231130	124600	1556041770	15970	15960	15970	15960	59
393	20231130	124500	1555099750	15960	15970	15970	15960	374
394	20231130	124400	1549127190	15960	15970	15970	15960	31
395	20231130	124300	1548632330	15960	15970	15970	15960	56
396	20231130	124200	1547738220	15970	15970	15970	15970	108
397	20231130	124100	1546013460	15960	15980	15980	15960	120
398	20231130	124000	1544097960	15980	15980	15980	15980	22
399	20231130	123900	1543746400	15960	15970	15970	15960	723
400	20231130	123800	1532205090	15970	15970	15970	15960	439
401	20231130	123700	1525198530	15970	15970	15970	15960	122
402	20231130	123600	1523250400	15970	15960	15970	15960	26
403	20231130	123500	1522835380	15950	15970	15980	15950	514
404	20231130	123400	1514631510	15970	15970	15970	15970	64
405	20231130	123300	1513609430	15990	15990	15990	15990	0
406	20231130	123200	1513609430	15990	15970	15990	15970	31
407	20231130	123100	1513114320	15980	15990	15990	15980	15
408	20231130	123000	1512874600	15980	15980	15990	15980	43
409	20231130	122900	1512187430	15980	15970	15980	15970	188
410	20231130	122800	1509185050	15980	15970	15980	15970	134
411	20231130	122700	1507044360	15980	15990	15990	15980	38
412	20231130	122600	1506437070	16000	15990	16000	15990	201
413	20231130	122500	1503221280	16000	15990	16000	15990	41
414	20231130	122400	1502565500	15980	15980	15980	15980	20
415	20231130	122300	1502245900	15970	15970	15970	15970	21
416	20231130	122200	1501910530	15970	15980	15980	15970	38
417	20231130	122100	1501303650	15980	15980	15980	15980	4
418	20231130	122000	1501239730	15990	15990	15990	15990	73
419	20231130	121900	1500072460	15990	15990	15990	15990	31
420	20231130	121800	1499576770	15990	15990	15990	15990	21
421	20231130	121700	1499240980	15970	15970	15970	15970	82
422	20231130	121600	1497931440	15980	16000	16000	15980	52
423	20231130	121500	1497100460	15970	15970	15970	15970	35
424	20231130	121400	1496541510	15980	15980	15980	15980	38
425	20231130	121300	1495934270	15980	15970	15980	15970	448
426	20231130	121200	1488776640	15970	15970	15970	15970	36
427	20231130	121100	1488201720	15970	15970	15970	15970	21
428	20231130	121000	1487866350	15970	15970	15970	15970	72
429	20231130	120900	1486716510	15970	15970	15970	15970	14
430	20231130	120800	1486492930	15970	15960	15970	15940	359
431	20231130	120700	1480761090	15950	15960	15960	15950	8
432	20231130	120600	1480633480	15960	15930	15960	15930	676
433	20231130	120500	1469846800	15930	15940	15940	15930	59
434	20231130	120400	1468906610	15950	15950	15950	15950	158
435	20231130	120300	1466386510	15950	15940	15950	15930	904
436	20231130	120200	1451968280	15950	15940	15950	15920	1980
437	20231130	120100	1420403790	15940	15950	15950	15940	371
438	20231130	120000	1414486390	15950	15960	15960	15950	24
439	20231130	115900	1414103560	15950	15950	15950	15950	90
440	20231130	115800	1412668060	15950	15940	15950	15940	150
441	20231130	115700	1410277050	15940	15960	15960	15940	580
442	20231130	115600	1401025560	15950	15950	15950	15950	21
443	20231130	115500	1400690610	15950	15950	15950	15950	24
444	20231130	115400	1400307810	15950	15960	15960	15950	42
445	20231130	115300	1399637710	15950	15960	15960	15950	928
446	20231130	115200	1384834780	15950	15960	15970	15950	275
447	20231130	115100	1380445510	15960	15970	15970	15960	846
448	20231130	115000	1366939330	15970	15970	15980	15970	118
449	20231130	114900	1365054250	15980	15970	15980	15970	238
450	20231130	114800	1361251220	15970	15970	15970	15970	120
451	20231130	114700	1359334820	15980	15980	15980	15970	27
452	20231130	114600	1358903570	15980	15990	16000	15980	419
453	20231130	114500	1352207070	15990	15980	15990	15980	163
454	20231130	114400	1349600910	15980	15980	15990	15980	397
455	20231130	114300	1343254090	15980	15980	15980	15980	223
456	20231130	114200	1339690550	15980	15980	15980	15980	81
457	20231130	114100	1338396170	15990	15980	15990	15980	85
458	20231130	114000	1337037710	15990	15990	15990	15980	258
459	20231130	113900	1332912500	15990	15990	15990	15990	102
460	20231130	113800	1331281520	15980	15980	15980	15970	277
461	20231130	113700	1326855390	15980	15980	15980	15980	21
462	20231130	113600	1326519810	15980	15980	15980	15980	20
463	20231130	113500	1326200210	15980	15980	15980	15980	9
464	20231130	113400	1326056390	16040	16000	16050	16000	322
465	20231130	113300	1320903860	16000	15990	16000	15970	1685
466	20231130	113200	1293975370	15980	16030	16030	15980	7460
467	20231130	113100	1174540200	16030	16040	16040	16030	327
468	20231130	113000	1169295170	16040	16040	16040	16040	22
469	20231130	112900	1168942290	16040	16040	16040	16040	21
470	20231130	112800	1168605450	16040	16040	16040	16040	21
471	20231130	112700	1168268610	16040	16050	16050	16040	22
472	20231130	112600	1167915720	16050	16050	16050	16040	40
473	20231130	112500	1167274090	16050	16050	16050	16040	795
474	20231130	112400	1154515460	16060	16060	16060	16050	53
475	20231130	112300	1153664490	16050	16060	16060	16050	44
476	20231130	112200	1152958060	16060	16060	16060	16050	29
477	20231130	112100	1152492580	16060	16060	16060	16060	42
478	20231130	112000	1151818060	16060	16060	16060	16060	63
479	20231130	111900	1150806280	16050	16060	16060	16050	27
480	20231130	111800	1150372700	16050	16050	16050	16050	42
481	20231130	111700	1149698600	16050	16050	16050	16050	94
482	20231130	111600	1148189900	16070	16050	16070	16050	30
483	20231130	111500	1147708100	16080	16060	16090	16060	506
484	20231130	111400	1139573260	16030	16040	16040	16030	92
485	20231130	111300	1138098490	16040	16030	16040	16030	23
486	20231130	111200	1137729780	16030	16030	16030	16030	21
487	20231130	111100	1137393150	16030	16030	16040	16030	216
488	20231130	111000	1133929820	16030	16040	16040	16030	172
489	20231130	110900	1131171270	16040	16040	16040	16040	49
490	20231130	110800	1130385310	16040	16040	16040	16040	9
491	20231130	110700	1130240950	16040	16050	16060	16040	415
492	20231130	110600	1123581020	16060	16060	16060	16060	391
493	20231130	110500	1117301560	16060	16070	16070	16060	42
494	20231130	110400	1116626890	16080	16080	16080	16080	0
495	20231130	110300	1116626890	16080	16060	16080	16060	57
496	20231130	110200	1115711170	16060	16060	16060	16060	0
497	20231130	110100	1115711170	16060	16070	16070	16060	62
498	20231130	110000	1114715300	16060	16060	16060	16060	8
499	20231130	105900	1114586820	16050	16050	16050	16050	41
500	20231130	105800	1113928770	16050	16050	16050	16050	20
501	20231130	105700	1113607770	16050	16050	16050	16050	121
502	20231130	105600	1111665720	16050	16050	16060	16050	75
503	20231130	105500	1110461770	16050	16050	16050	16050	12
504	20231130	105400	1110269170	16050	16050	16050	16050	32
505	20231130	105300	1109755570	16050	16060	16060	16050	72
506	20231130	105200	1108599940	16050	16050	16050	16050	21
507	20231130	105100	1108262890	16030	16070	16070	16030	895
508	20231130	105000	1093903350	16070	16070	16070	16070	113
509	20231130	104900	1092087440	16070	16080	16080	16070	25
510	20231130	104800	1091685560	16090	16050	16090	16050	2011
511	20231130	104700	1059340790	16050	16050	16050	16050	41
512	20231130	104600	1058682740	16050	16050	16050	16050	2
513	20231130	104500	1058650640	16050	16060	16070	16040	908
514	20231130	104400	1044078450	16070	16070	16070	16050	1446
515	20231130	104300	1020848160	16070	16070	16070	16070	111
516	20231130	104200	1019064390	16080	16080	16080	16080	100
517	20231130	104100	1017456390	16080	16080	16100	16080	427
518	20231130	104000	1010590020	16090	16080	16090	16080	64
519	20231130	103900	1009560360	16080	16080	16080	16080	0
520	20231130	103800	1009560360	16080	16070	16080	16070	52
521	20231130	103700	1008724620	16070	16100	16100	16070	479
522	20231130	103600	1001019770	16100	16100	16100	16100	510
523	20231130	103500	992808770	16110	16110	16110	16110	117
524	20231130	103400	990923900	16120	16120	16120	16110	38
525	20231130	103300	990311540	16110	16110	16110	16110	148
526	20231130	103200	987927260	16110	16100	16110	16100	47
527	20231130	103100	987170550	16100	16100	16110	16100	197
528	20231130	103000	983998700	16100	16110	16110	16100	59
529	20231130	102900	983048610	16110	16110	16120	16110	86
530	20231130	102800	981663000	16110	16120	16120	16110	42
531	20231130	102700	980986360	16100	16110	16110	16100	551
532	20231130	102600	972115100	16110	16130	16130	16110	644
533	20231130	102500	961739960	16110	16140	16140	16110	152
534	20231130	102400	959288210	16130	16130	16140	16110	62
535	20231130	102300	958288280	16130	16110	16130	16110	330
536	20231130	102200	952967960	16110	16100	16110	16090	100
537	20231130	102100	951357720	16090	16090	16090	16090	0
538	20231130	102000	951357720	16090	16090	16090	16090	21
539	20231130	101900	951019830	16090	16090	16090	16090	98
540	20231130	101800	949443010	16100	16100	16100	16100	34
541	20231130	101700	948895610	16100	16120	16120	16100	75
542	20231130	101600	947688070	16100	16120	16120	16100	1473
543	20231130	101500	923961830	16120	16120	16120	16120	54
544	20231130	101400	923091350	16120	16120	16130	16120	86
545	20231130	101300	921704880	16120	16120	16120	16120	71
546	20231130	101200	920560360	16120	16120	16120	16120	23
547	20231130	101100	920189600	16120	16120	16120	16120	88
548	20231130	101000	918771040	16120	16110	16120	16110	67
549	20231130	100900	917691200	16120	16110	16120	16110	331
550	20231130	100800	912358280	16110	16110	16110	16100	162
551	20231130	100700	909749000	16110	16120	16120	16110	328
552	20231130	100600	904464600	16120	16120	16120	16110	197
553	20231130	100500	901289380	16120	16150	16150	16110	1503
554	20231130	100400	877042700	16160	16160	16160	16150	611
555	20231130	100300	867174540	16160	16160	16160	16160	19
556	20231130	100200	866867500	16160	16170	16170	16160	598
557	20231130	100100	857203370	16170	16190	16190	16170	1648
558	20231130	100000	830523510	16190	16190	16190	16190	506
559	20231130	095900	822331370	16170	16170	16170	16170	112
560	20231130	095800	820520330	16160	16180	16180	16160	387
561	20231130	095700	814260410	16190	16190	16190	16170	1697
562	20231130	095600	786800190	16190	16190	16190	16180	366
563	20231130	095500	780875970	16190	16190	16190	16190	142
564	20231130	095400	778576990	16180	16180	16180	16180	72
565	20231130	095300	777412030	16180	16200	16210	16180	1250
566	20231130	095200	757165740	16210	16200	16210	16200	59
567	20231130	095100	756209760	16200	16200	16210	16200	323
568	20231130	095000	750977150	16200	16190	16200	16190	304
569	20231130	094900	746054380	16180	16190	16200	16180	196
570	20231130	094800	742881340	16200	16200	16210	16200	622
571	20231130	094700	732804270	16200	16200	16200	16200	710
572	20231130	094600	721302270	16200	16200	16200	16190	677
573	20231130	094500	710335110	16190	16180	16190	16170	339
574	20231130	094400	704849130	16190	16160	16190	16160	348
575	20231130	094300	699223010	16160	16160	16160	16150	47
576	20231130	094200	698463550	16170	16150	16170	16150	480
577	20231130	094100	690708050	16150	16150	16150	16150	1242
578	20231130	094000	670649750	16140	16130	16140	16130	599
579	20231130	093900	660984580	16130	16120	16130	16120	63
580	20231130	093800	659968600	16120	16110	16120	16110	82
581	20231130	093700	658646980	16110	16090	16110	16090	1365
582	20231130	093600	636667640	16090	16080	16090	16080	329
583	20231130	093500	631374530	16080	16050	16080	16050	650
584	20231130	093400	620934660	16050	16030	16050	16030	149
585	20231130	093300	618545820	16030	16020	16030	16020	60
586	20231130	093200	617584310	16020	16030	16030	16020	107
587	20231130	093100	615869510	16030	16030	16030	16020	273
588	20231130	093000	611493530	16020	16020	16030	16020	111
589	20231130	092900	609715290	16010	16040	16040	16010	902
590	20231130	092800	595265170	16040	16050	16060	16040	299
591	20231130	092700	590467590	16070	16030	16070	16030	330
592	20231130	092600	585177610	16030	16060	16060	16030	1207
593	20231130	092500	565808460	16080	16100	16100	16070	1403
594	20231130	092400	543249090	16100	16130	16130	16100	74
595	20231130	092300	542055930	16130	16080	16140	16080	65
596	20231130	092200	541008440	16070	16090	16090	16070	361
597	20231130	092100	535201580	16090	16120	16120	16090	894
598	20231130	092000	520802460	16120	16130	16130	16120	322
599	20231130	091900	515610100	16130	16130	16150	16120	1048
600	20231130	091800	498705260	16120	16110	16160	16110	211
601	20231130	091700	495300710	16110	16100	16110	16100	286
602	20231130	091600	490695350	16110	16150	16150	16110	366
603	20231130	091500	484787240	16140	16090	16140	16090	332
604	20231130	091400	479429950	16090	16080	16090	16060	574
605	20231130	091300	470207560	16090	16110	16110	16090	356
606	20231130	091200	464474030	16110	16130	16130	16110	126
607	20231130	091100	462442950	16140	16190	16190	16140	2196
608	20231130	091000	426927430	16190	16230	16230	16190	1390
609	20231130	090900	404401150	16250	16310	16310	16230	1922
610	20231130	090800	373106340	16300	16270	16300	16260	6358
611	20231130	090700	269547850	16270	16220	16280	16220	5112
612	20231130	090600	186451490	16210	16190	16220	16190	1343
613	20231130	090500	164690770	16180	16190	16190	16180	1435
614	20231130	090400	141470510	16180	16190	16190	16160	393
615	20231130	090300	135112820	16190	16230	16270	16190	449
616	20231130	090200	127835600	16230	16190	16280	16190	2701
617	20231130	090100	83983910	16200	16140	16210	16040	2536
618	20231130	090000	42961050	16150	16010	16150	16010	2671