KissMeData/067370/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194200	1976801990	9120	9120	9120	9120	755
3	20231130	194100	1976801990	9120	9120	9120	9120	0
4	20231130	194000	1976801990	9120	9120	9120	9120	0
5	20231130	193900	1976801990	9120	9120	9120	9120	0
6	20231130	193800	1976801990	9120	9120	9120	9120	0
7	20231130	193700	1976801990	9120	9120	9120	9120	0
8	20231130	193600	1976801990	9120	9120	9120	9120	0
9	20231130	193500	1976801990	9120	9120	9120	9120	0
10	20231130	193400	1976801990	9120	9120	9120	9120	0
11	20231130	193300	1976801990	9120	9120	9120	9120	0
12	20231130	193200	1976801990	9120	9120	9120	9120	0
13	20231130	193100	1976801990	9120	9120	9120	9120	0
14	20231130	193000	1976801990	9120	9120	9120	9120	0
15	20231130	192900	1976801990	9120	9120	9120	9120	0
16	20231130	192800	1976801990	9120	9120	9120	9120	0
17	20231130	192700	1976801990	9120	9120	9120	9120	0
18	20231130	192600	1976801990	9120	9120	9120	9120	0
19	20231130	192500	1976801990	9120	9120	9120	9120	0
20	20231130	192400	1976801990	9120	9120	9120	9120	0
21	20231130	192300	1976801990	9120	9120	9120	9120	0
22	20231130	192200	1976801990	9120	9120	9120	9120	0
23	20231130	192100	1976801990	9120	9120	9120	9120	0
24	20231130	192000	1976801990	9120	9120	9120	9120	0
25	20231130	191900	1976801990	9120	9120	9120	9120	0
26	20231130	191800	1976801990	9120	9120	9120	9120	0
27	20231130	191700	1976801990	9120	9120	9120	9120	0
28	20231130	191600	1976801990	9120	9120	9120	9120	0
29	20231130	191500	1976801990	9120	9120	9120	9120	0
30	20231130	191400	1976801990	9120	9120	9120	9120	0
31	20231130	191300	1976801990	9120	9120	9120	9120	0
32	20231130	191200	1976801990	9120	9120	9120	9120	755
33	20231130	191100	1976801990	9120	9120	9120	9120	0
34	20231130	191000	1976801990	9120	9120	9120	9120	0
35	20231130	190900	1976801990	9120	9120	9120	9120	0
36	20231130	190800	1976801990	9120	9120	9120	9120	0
37	20231130	190700	1976801990	9120	9120	9120	9120	0
38	20231130	190600	1976801990	9120	9120	9120	9120	0
39	20231130	190500	1976801990	9120	9120	9120	9120	0
40	20231130	190400	1976801990	9120	9120	9120	9120	0
41	20231130	190300	1976801990	9120	9120	9120	9120	0
42	20231130	190200	1976801990	9120	9120	9120	9120	0
43	20231130	190100	1976801990	9120	9120	9120	9120	0
44	20231130	190000	1976801990	9120	9120	9120	9120	0
45	20231130	185900	1976801990	9120	9120	9120	9120	0
46	20231130	185800	1976801990	9120	9120	9120	9120	0
47	20231130	185700	1976801990	9120	9120	9120	9120	0
48	20231130	185600	1976801990	9120	9120	9120	9120	0
49	20231130	185500	1976801990	9120	9120	9120	9120	0
50	20231130	185400	1976801990	9120	9120	9120	9120	0
51	20231130	185300	1976801990	9120	9120	9120	9120	0
52	20231130	185200	1976801990	9120	9120	9120	9120	0
53	20231130	185100	1976801990	9120	9120	9120	9120	0
54	20231130	185000	1976801990	9120	9120	9120	9120	0
55	20231130	184900	1976801990	9120	9120	9120	9120	0
56	20231130	184800	1976801990	9120	9120	9120	9120	0
57	20231130	184700	1976801990	9120	9120	9120	9120	0
58	20231130	184600	1976801990	9120	9120	9120	9120	0
59	20231130	184500	1976801990	9120	9120	9120	9120	0
60	20231130	184400	1976801990	9120	9120	9120	9120	0
61	20231130	184300	1976801990	9120	9120	9120	9120	0
62	20231130	184200	1976801990	9120	9120	9120	9120	755
63	20231130	184100	1976801990	9120	9120	9120	9120	0
64	20231130	184000	1976801990	9120	9120	9120	9120	0
65	20231130	183900	1976801990	9120	9120	9120	9120	0
66	20231130	183800	1976801990	9120	9120	9120	9120	0
67	20231130	183700	1976801990	9120	9120	9120	9120	0
68	20231130	183600	1976801990	9120	9120	9120	9120	0
69	20231130	183500	1976801990	9120	9120	9120	9120	0
70	20231130	183400	1976801990	9120	9120	9120	9120	0
71	20231130	183300	1976801990	9120	9120	9120	9120	0
72	20231130	183200	1976801990	9120	9120	9120	9120	0
73	20231130	183100	1976801990	9120	9120	9120	9120	0
74	20231130	183000	1976801990	9120	9120	9120	9120	0
75	20231130	182900	1976801990	9120	9120	9120	9120	0
76	20231130	182800	1976801990	9120	9120	9120	9120	0
77	20231130	182700	1976801990	9120	9120	9120	9120	0
78	20231130	182600	1976801990	9120	9120	9120	9120	0
79	20231130	182500	1976801990	9120	9120	9120	9120	0
80	20231130	182400	1976801990	9120	9120	9120	9120	0
81	20231130	182300	1976801990	9120	9120	9120	9120	0
82	20231130	182200	1976801990	9120	9120	9120	9120	0
83	20231130	182100	1976801990	9120	9120	9120	9120	0
84	20231130	182000	1976801990	9120	9120	9120	9120	0
85	20231130	181900	1976801990	9120	9120	9120	9120	0
86	20231130	181800	1976801990	9120	9120	9120	9120	0
87	20231130	181700	1976801990	9120	9120	9120	9120	0
88	20231130	181600	1976801990	9120	9120	9120	9120	0
89	20231130	181500	1976801990	9120	9120	9120	9120	0
90	20231130	181400	1976801990	9120	9120	9120	9120	0
91	20231130	181300	1976801990	9120	9120	9120	9120	0
92	20231130	181200	1976801990	9120	9120	9120	9120	755
93	20231130	181100	1976801990	9120	9120	9120	9120	0
94	20231130	181000	1976801990	9120	9120	9120	9120	0
95	20231130	180900	1976801990	9120	9120	9120	9120	0
96	20231130	180800	1976801990	9120	9120	9120	9120	0
97	20231130	180700	1976801990	9120	9120	9120	9120	0
98	20231130	180600	1976801990	9120	9120	9120	9120	0
99	20231130	180500	1976801990	9120	9120	9120	9120	0
100	20231130	180400	1976801990	9120	9120	9120	9120	0
101	20231130	180300	1976801990	9120	9120	9120	9120	0
102	20231130	180200	1976801990	9120	9120	9120	9120	0
103	20231130	180100	1976801990	9120	9120	9120	9120	0
104	20231130	180000	1976801990	9120	9120	9120	9120	0
105	20231130	175900	1976801990	9120	9120	9120	9120	0
106	20231130	175800	1976801990	9120	9120	9120	9120	0
107	20231130	175700	1976801990	9120	9120	9120	9120	0
108	20231130	175600	1976801990	9120	9120	9120	9120	0
109	20231130	175500	1976801990	9120	9120	9120	9120	0
110	20231130	175400	1976801990	9120	9120	9120	9120	0
111	20231130	175300	1976801990	9120	9120	9120	9120	0
112	20231130	175200	1976801990	9120	9120	9120	9120	0
113	20231130	175100	1976801990	9120	9120	9120	9120	0
114	20231130	175000	1976801990	9120	9120	9120	9120	0
115	20231130	174900	1976801990	9120	9120	9120	9120	0
116	20231130	174800	1976801990	9120	9120	9120	9120	0
117	20231130	174700	1976801990	9120	9120	9120	9120	0
118	20231130	174600	1976801990	9120	9120	9120	9120	0
119	20231130	174500	1976801990	9120	9120	9120	9120	0
120	20231130	174400	1976801990	9120	9120	9120	9120	0
121	20231130	174300	1976801990	9120	9120	9120	9120	0
122	20231130	174200	1976801990	9120	9120	9120	9120	755
123	20231130	174100	1976801990	9120	9120	9120	9120	0
124	20231130	174000	1976801990	9120	9120	9120	9120	0
125	20231130	173900	1976801990	9120	9120	9120	9120	0
126	20231130	173800	1976801990	9120	9120	9120	9120	0
127	20231130	173700	1976801990	9120	9120	9120	9120	0
128	20231130	173600	1976801990	9120	9120	9120	9120	0
129	20231130	173500	1976801990	9120	9120	9120	9120	0
130	20231130	173400	1976801990	9120	9120	9120	9120	0
131	20231130	173300	1976801990	9120	9120	9120	9120	0
132	20231130	173200	1976801990	9120	9120	9120	9120	0
133	20231130	173100	1976801990	9120	9120	9120	9120	0
134	20231130	173000	1976801990	9120	9120	9120	9120	0
135	20231130	172900	1976801990	9120	9120	9120	9120	0
136	20231130	172800	1976801990	9120	9120	9120	9120	0
137	20231130	172700	1976801990	9120	9120	9120	9120	0
138	20231130	172600	1976801990	9120	9120	9120	9120	0
139	20231130	172500	1976801990	9120	9120	9120	9120	0
140	20231130	172400	1976801990	9120	9120	9120	9120	0
141	20231130	172300	1976801990	9120	9120	9120	9120	0
142	20231130	172200	1976801990	9120	9120	9120	9120	0
143	20231130	172100	1976801990	9120	9120	9120	9120	0
144	20231130	172000	1976801990	9120	9120	9120	9120	0
145	20231130	171900	1976801990	9120	9120	9120	9120	0
146	20231130	171800	1976801990	9120	9120	9120	9120	0
147	20231130	171700	1976801990	9120	9120	9120	9120	0
148	20231130	171600	1976801990	9120	9120	9120	9120	0
149	20231130	171500	1976801990	9120	9120	9120	9120	0
150	20231130	171400	1976801990	9120	9120	9120	9120	0
151	20231130	171300	1976801990	9120	9120	9120	9120	0
152	20231130	171200	1976801990	9120	9120	9120	9120	755
153	20231130	171100	1976801990	9120	9120	9120	9120	0
154	20231130	171000	1976801990	9120	9120	9120	9120	0
155	20231130	170900	1976801990	9120	9120	9120	9120	0
156	20231130	170800	1976801990	9120	9120	9120	9120	0
157	20231130	170700	1976801990	9120	9120	9120	9120	0
158	20231130	170600	1976801990	9120	9120	9120	9120	0
159	20231130	170500	1976801990	9120	9120	9120	9120	0
160	20231130	170400	1976801990	9120	9120	9120	9120	0
161	20231130	170300	1976801990	9120	9120	9120	9120	0
162	20231130	170200	1976801990	9120	9120	9120	9120	0
163	20231130	170100	1976801990	9120	9120	9120	9120	0
164	20231130	170000	1976801990	9120	9120	9120	9120	0
165	20231130	165900	1976801990	9120	9120	9120	9120	0
166	20231130	165800	1976801990	9120	9120	9120	9120	0
167	20231130	165700	1976801990	9120	9120	9120	9120	0
168	20231130	165600	1976801990	9120	9120	9120	9120	0
169	20231130	165500	1976801990	9120	9120	9120	9120	0
170	20231130	165400	1976801990	9120	9120	9120	9120	0
171	20231130	165300	1976801990	9120	9120	9120	9120	0
172	20231130	165200	1976801990	9120	9120	9120	9120	0
173	20231130	165100	1976801990	9120	9120	9120	9120	0
174	20231130	165000	1976801990	9120	9120	9120	9120	0
175	20231130	164900	1976801990	9120	9120	9120	9120	0
176	20231130	164800	1976801990	9120	9120	9120	9120	0
177	20231130	164700	1976801990	9120	9120	9120	9120	0
178	20231130	164600	1976801990	9120	9120	9120	9120	0
179	20231130	164500	1976801990	9120	9120	9120	9120	0
180	20231130	164400	1976801990	9120	9120	9120	9120	0
181	20231130	164300	1976801990	9120	9120	9120	9120	0
182	20231130	164200	1976801990	9120	9120	9120	9120	755
183	20231130	164100	1976801990	9120	9120	9120	9120	0
184	20231130	164000	1976801990	9120	9120	9120	9120	0
185	20231130	163900	1976801990	9120	9120	9120	9120	0
186	20231130	163800	1976801990	9120	9120	9120	9120	0
187	20231130	163700	1976801990	9120	9120	9120	9120	0
188	20231130	163600	1976801990	9120	9120	9120	9120	0
189	20231130	163500	1976801990	9120	9120	9120	9120	0
190	20231130	163400	1976801990	9120	9120	9120	9120	0
191	20231130	163300	1976801990	9120	9120	9120	9120	0
192	20231130	163200	1976801990	9120	9120	9120	9120	0
193	20231130	163100	1976801990	9120	9120	9120	9120	0
194	20231130	163000	1976801990	9120	9120	9120	9120	0
195	20231130	162900	1976801990	9120	9120	9120	9120	0
196	20231130	162800	1976801990	9120	9120	9120	9120	0
197	20231130	162700	1976801990	9120	9120	9120	9120	0
198	20231130	162600	1976801990	9120	9120	9120	9120	0
199	20231130	162500	1976801990	9120	9120	9120	9120	0
200	20231130	162400	1976801990	9120	9120	9120	9120	0
201	20231130	162300	1976801990	9120	9120	9120	9120	0
202	20231130	162200	1976801990	9120	9120	9120	9120	0
203	20231130	162100	1976801990	9120	9120	9120	9120	0
204	20231130	162000	1976801990	9120	9120	9120	9120	0
205	20231130	161900	1976801990	9120	9120	9120	9120	0
206	20231130	161800	1976801990	9120	9120	9120	9120	0
207	20231130	161700	1976801990	9120	9120	9120	9120	0
208	20231130	161600	1976801990	9120	9120	9120	9120	0
209	20231130	161500	1976801990	9120	9120	9120	9120	0
210	20231130	161400	1976801990	9120	9120	9120	9120	0
211	20231130	161300	1976801990	9120	9120	9120	9120	0
212	20231130	161200	1976801990	9120	9120	9120	9120	755
213	20231130	161100	1976801990	9120	9120	9120	9120	0
214	20231130	161000	1976801990	9120	9120	9120	9120	0
215	20231130	160900	1976801990	9120	9120	9120	9120	0
216	20231130	160800	1976801990	9120	9120	9120	9120	0
217	20231130	160700	1976801990	9120	9120	9120	9120	0
218	20231130	160600	1976801990	9120	9120	9120	9120	0
219	20231130	160500	1976801990	9120	9120	9120	9120	0
220	20231130	160400	1976801990	9120	9120	9120	9120	0
221	20231130	160300	1976801990	9120	9120	9120	9120	0
222	20231130	160200	1976801990	9120	9120	9120	9120	0
223	20231130	160100	1976801990	9120	9120	9120	9120	0
224	20231130	160000	1976801990	9120	9120	9120	9120	0
225	20231130	155900	1976801990	9120	9120	9120	9120	0
226	20231130	155800	1976801990	9120	9120	9120	9120	0
227	20231130	155700	1976801990	9120	9120	9120	9120	0
228	20231130	155600	1976801990	9120	9120	9120	9120	0
229	20231130	155500	1976801990	9120	9120	9120	9120	0
230	20231130	155400	1976801990	9120	9120	9120	9120	0
231	20231130	155300	1976801990	9120	9120	9120	9120	0
232	20231130	155200	1976801990	9120	9120	9120	9120	0
233	20231130	155100	1976801990	9120	9120	9120	9120	0
234	20231130	155000	1976801990	9120	9120	9120	9120	0
235	20231130	154900	1976801990	9120	9120	9120	9120	0
236	20231130	154800	1976801990	9120	9120	9120	9120	0
237	20231130	154700	1976801990	9120	9120	9120	9120	0
238	20231130	154600	1976801990	9120	9120	9120	9120	0
239	20231130	154500	1976801990	9120	9120	9120	9120	0
240	20231130	154400	1976801990	9120	9120	9120	9120	0
241	20231130	154300	1976801990	9120	9120	9120	9120	0
242	20231130	154200	1976801990	9120	9120	9120	9120	755
243	20231130	154100	1976801990	9120	9120	9120	9120	0
244	20231130	154000	1976801990	9120	9120	9120	9120	0
245	20231130	153900	1976801990	9120	9120	9120	9120	0
246	20231130	153800	1976801990	9120	9120	9120	9120	0
247	20231130	153700	1976801990	9120	9120	9120	9120	0
248	20231130	153600	1976801990	9120	9120	9120	9120	0
249	20231130	153500	1976801990	9120	9120	9120	9120	0
250	20231130	153400	1976801990	9120	9120	9120	9120	0
251	20231130	153300	1976801990	9120	9120	9120	9120	0
252	20231130	153200	1976801990	9120	9120	9120	9120	0
253	20231130	153100	1976801990	9120	9120	9120	9120	0
254	20231130	153000	1976801990	9120	9120	9120	9120	755
255	20231130	152900	1969916390	9110	9110	9110	9110	0
256	20231130	152800	1969916390	9110	9110	9110	9110	0
257	20231130	152700	1969916390	9110	9110	9110	9110	0
258	20231130	152600	1969916390	9110	9110	9110	9110	0
259	20231130	152500	1969916390	9110	9110	9110	9110	0
260	20231130	152400	1969916390	9110	9110	9110	9110	0
261	20231130	152300	1969916390	9110	9110	9110	9110	0
262	20231130	152200	1969916390	9110	9110	9110	9110	0
263	20231130	152100	1969916390	9110	9110	9110	9110	0
264	20231130	152000	1969916390	9110	9110	9110	9110	0
265	20231130	151900	1969916390	9110	9160	9170	9110	1095
266	20231130	151800	1959926590	9190	9210	9210	9190	30
267	20231130	151700	1959650850	9200	9200	9200	9200	306
268	20231130	151600	1956835650	9190	9190	9190	9190	0
269	20231130	151500	1956835650	9190	9190	9190	9190	194
270	20231130	151400	1955052790	9150	9150	9150	9150	0
271	20231130	151300	1955052790	9150	9200	9210	9150	253
272	20231130	151200	1952730130	9200	9140	9200	9140	521
273	20231130	151100	1947954310	9140	9140	9140	9140	1
274	20231130	151000	1947945170	9140	9140	9140	9140	136
275	20231130	150900	1946702130	9150	9150	9150	9150	0
276	20231130	150800	1946702130	9150	9150	9150	9150	85
277	20231130	150700	1945924380	9130	9130	9130	9130	0
278	20231130	150600	1945924380	9130	9140	9140	9130	100
279	20231130	150500	1945011240	9140	9140	9140	9140	200
280	20231130	150400	1943183240	9140	9130	9150	9130	248
281	20231130	150300	1940917020	9130	9100	9130	9100	20
282	20231130	150200	1940734990	9130	9130	9130	9130	0
283	20231130	150100	1940734990	9130	9130	9130	9130	0
284	20231130	150000	1940734990	9130	9090	9130	9090	206
285	20231130	145900	1938861290	9080	9060	9080	9060	51
286	20231130	145800	1938399210	9090	9090	9090	9090	0
287	20231130	145700	1938399210	9090	9080	9090	9080	2
288	20231130	145600	1938381040	9090	9090	9100	9090	7
289	20231130	145500	1938317400	9090	9100	9100	9090	46
290	20231130	145400	1937899250	9060	9090	9090	9060	752
291	20231130	145300	1931063600	9100	9090	9100	9090	92
292	20231130	145200	1930226570	9060	9060	9060	9060	0
293	20231130	145100	1930226570	9060	9090	9090	9060	3
294	20231130	145000	1930199360	9100	9100	9100	9100	0
295	20231130	144900	1930199360	9100	9100	9100	9100	30
296	20231130	144800	1929926360	9100	9100	9100	9100	0
297	20231130	144700	1929926360	9100	9100	9100	9100	1
298	20231130	144600	1929917260	9060	9060	9060	9060	7
299	20231130	144500	1929853840	9100	9100	9100	9100	1
300	20231130	144400	1929844740	9140	9140	9140	9140	0
301	20231130	144300	1929844740	9140	9140	9140	9140	1
302	20231130	144200	1929835600	9090	9040	9090	9040	849
303	20231130	144100	1922143840	9010	9010	9010	9010	1
304	20231130	144000	1922134830	9010	8990	9010	8990	271
305	20231130	143900	1919698200	8990	8970	8990	8970	174
306	20231130	143800	1918134950	8890	8960	8960	8890	1564
307	20231130	143700	1904209430	8990	8990	8990	8990	0
308	20231130	143600	1904209430	8990	8990	8990	8990	21
309	20231130	143500	1904020640	8950	8960	8960	8950	18
310	20231130	143400	1903859400	8960	8960	8960	8960	0
311	20231130	143300	1903859400	8960	8960	8960	8960	0
312	20231130	143200	1903859400	8960	8960	8960	8960	0
313	20231130	143100	1903859400	8960	8960	8960	8960	118
314	20231130	143000	1902802120	8970	8970	8970	8970	2
315	20231130	142900	1902784180	8980	8980	8980	8980	1
316	20231130	142800	1902775200	8960	8960	8960	8960	1
317	20231130	142700	1902766240	8960	8960	8960	8960	156
318	20231130	142600	1901368480	8990	8990	8990	8990	0
319	20231130	142500	1901368480	8990	8960	8990	8960	106
320	20231130	142400	1900416320	8990	8990	9060	8990	923
321	20231130	142300	1892111550	8940	9000	9000	8940	720
322	20231130	142200	1885656530	9000	9090	9090	9000	3734
323	20231130	142100	1852041010	9110	9110	9110	9110	423
324	20231130	142000	1848187480	9150	9110	9150	9110	52
325	20231130	141900	1847713720	9150	9120	9150	9110	202
326	20231130	141800	1845872470	9150	9150	9150	9150	1
327	20231130	141700	1845863320	9150	9150	9150	9150	0
328	20231130	141600	1845863320	9150	9150	9150	9150	0
329	20231130	141500	1845863320	9150	9140	9150	9140	5
330	20231130	141400	1845817590	9120	9120	9120	9120	1
331	20231130	141300	1845808470	9110	9110	9110	9110	0
332	20231130	141200	1845808470	9110	9100	9110	9100	134
333	20231130	141100	1844587750	9100	9090	9100	9090	37
334	20231130	141000	1844251250	9090	9090	9090	9090	29
335	20231130	140900	1843987640	9090	9110	9110	9090	51
336	20231130	140800	1843523240	9090	9080	9090	9080	243
337	20231130	140700	1841314380	9080	9080	9080	9060	1061
338	20231130	140600	1831700370	9080	9080	9080	9080	12
339	20231130	140500	1831591410	9060	9080	9080	9060	714
340	20231130	140400	1825118030	9110	9110	9110	9110	4
341	20231130	140300	1825081590	9050	9100	9100	9010	5566
342	20231130	140200	1774599210	9100	9120	9210	9090	1505
343	20231130	140100	1760898760	9110	9120	9120	9110	176
344	20231130	140000	1759293670	9120	9170	9170	9120	557
345	20231130	135900	1754207100	9230	9170	9230	9140	437
346	20231130	135800	1750205800	9160	9160	9160	9160	4
347	20231130	135700	1750169160	9160	9180	9180	9160	14
348	20231130	135600	1750040660	9180	9230	9230	9180	2035
349	20231130	135500	1731334960	9230	9230	9230	9180	83
350	20231130	135400	1730571850	9230	9220	9230	9210	107
351	20231130	135300	1729584800	9220	9220	9220	9220	46
352	20231130	135200	1729160680	9220	9170	9220	9170	666
353	20231130	135100	1723050000	9180	9180	9180	9180	40
354	20231130	135000	1722682800	9180	9180	9180	9170	43
355	20231130	134900	1722288070	9180	9190	9220	9180	152
356	20231130	134800	1720892080	9190	9180	9190	9180	1166
357	20231130	134700	1710187780	9180	9180	9180	9180	2
358	20231130	134600	1710169420	9190	9180	9190	9180	5
359	20231130	134500	1710123510	9190	9190	9190	9190	53
360	20231130	134400	1709636440	9190	9190	9190	9180	79
361	20231130	134300	1708910450	9190	9190	9190	9180	101
362	20231130	134200	1707983150	9220	9220	9220	9220	1
363	20231130	134100	1707973930	9180	9180	9180	9180	132
364	20231130	134000	1706762170	9180	9190	9190	9180	162
365	20231130	133900	1705275000	9220	9220	9220	9220	0
366	20231130	133800	1705275000	9220	9220	9220	9220	0
367	20231130	133700	1705275000	9220	9190	9220	9180	1311
368	20231130	133600	1693238640	9220	9220	9220	9220	1
369	20231130	133500	1693229420	9190	9180	9190	9180	72
370	20231130	133400	1692568410	9180	9180	9180	9180	1
371	20231130	133300	1692559230	9180	9170	9190	9170	376
372	20231130	133200	1689107720	9170	9170	9170	9170	10
373	20231130	133100	1689016020	9170	9180	9190	9170	304
374	20231130	133000	1686224600	9160	9220	9220	9160	374
375	20231130	132900	1682790200	9230	9240	9240	9230	33
376	20231130	132800	1682485540	9240	9240	9240	9240	2
377	20231130	132700	1682467060	9250	9250	9250	9250	0
378	20231130	132600	1682467060	9250	9250	9250	9250	0
379	20231130	132500	1682467060	9250	9240	9250	9240	25
380	20231130	132400	1682236010	9240	9240	9240	9240	1
381	20231130	132300	1682226770	9220	9220	9220	9220	5
382	20231130	132200	1682180670	9250	9250	9250	9250	1
383	20231130	132100	1682171420	9250	9250	9250	9250	200
384	20231130	132000	1680321420	9250	9230	9250	9230	1086
385	20231130	131900	1670276220	9230	9240	9240	9230	435
386	20231130	131800	1666257950	9250	9230	9250	9230	244
387	20231130	131700	1664002390	9250	9250	9250	9250	1
388	20231130	131600	1663993140	9230	9230	9230	9230	0
389	20231130	131500	1663993140	9230	9250	9250	9230	400
390	20231130	131400	1660297010	9250	9250	9250	9250	1
391	20231130	131300	1660287760	9260	9260	9260	9260	253
392	20231130	131200	1657944980	9260	9250	9260	9250	113
393	20231130	131100	1656898720	9280	9270	9280	9270	161
394	20231130	131000	1655404940	9280	9270	9280	9270	240
395	20231130	130900	1653178740	9270	9260	9270	9260	164
396	20231130	130800	1651659100	9260	9250	9260	9250	341
397	20231130	130700	1648503800	9250	9250	9250	9250	0
398	20231130	130600	1648503800	9250	9230	9250	9230	69
399	20231130	130500	1647866770	9230	9220	9230	9220	302
400	20231130	130400	1645081280	9220	9210	9220	9210	18
401	20231130	130300	1644915360	9210	9210	9210	9210	0
402	20231130	130200	1644915360	9210	9210	9210	9210	6
403	20231130	130100	1644860100	9220	9220	9220	9220	0
404	20231130	130000	1644860100	9220	9190	9220	9190	334
405	20231130	125900	1641790580	9200	9200	9200	9200	72
406	20231130	125800	1641128180	9200	9200	9200	9200	0
407	20231130	125700	1641128180	9200	9210	9210	9200	72
408	20231130	125600	1640465180	9220	9220	9220	9220	4
409	20231130	125500	1640428300	9230	9240	9240	9230	445
410	20231130	125400	1636320200	9250	9250	9250	9250	232
411	20231130	125300	1634174200	9250	9250	9250	9250	25
412	20231130	125200	1633942950	9250	9220	9250	9220	461
413	20231130	125100	1629685130	9210	9220	9220	9210	32
414	20231130	125000	1629390250	9220	9200	9230	9200	324
415	20231130	124900	1626403820	9180	9180	9180	9180	117
416	20231130	124800	1625329760	9170	9160	9170	9160	146
417	20231130	124700	1623991800	9160	9160	9160	9160	1
418	20231130	124600	1623982640	9080	9110	9110	9080	278
419	20231130	124500	1621454410	9140	9070	9140	9060	272
420	20231130	124400	1618984970	9070	9100	9100	9070	375
421	20231130	124300	1615581660	9140	9080	9140	9080	18
422	20231130	124200	1615417950	9080	9080	9080	9080	105
423	20231130	124100	1614464550	9150	9110	9150	9090	501
424	20231130	124000	1609910360	9090	9100	9100	9090	29
425	20231130	123900	1609646530	9090	9090	9090	9090	0
426	20231130	123800	1609646530	9090	9150	9150	9090	84
427	20231130	123700	1608879660	9150	9150	9150	9150	0
428	20231130	123600	1608879660	9150	9150	9150	9150	20
429	20231130	123500	1608696660	9050	9080	9080	9050	182
430	20231130	123400	1607047140	9070	9100	9100	9070	181
431	20231130	123300	1605403830	9130	9130	9130	9130	18
432	20231130	123200	1605239490	9150	9150	9150	9150	40
433	20231130	123100	1604873490	9150	9180	9180	9130	110
434	20231130	123000	1603868290	9140	9170	9180	9140	32
435	20231130	122900	1603574800	9130	9130	9130	9130	223
436	20231130	122800	1601538810	9080	9080	9080	9080	365
437	20231130	122700	1598224610	9070	9130	9130	9050	920
438	20231130	122600	1589874260	9130	9200	9200	9120	64
439	20231130	122500	1589289200	9220	9220	9220	9220	40
440	20231130	122400	1588920400	9220	9220	9220	9220	2
441	20231130	122300	1588901960	9200	9210	9220	9200	313
442	20231130	122200	1586022100	9220	9210	9220	9210	57
443	20231130	122100	1585497110	9200	9210	9220	9200	613
444	20231130	122000	1579851630	9210	9190	9210	9190	170
445	20231130	121900	1578287570	9190	9140	9190	9130	85
446	20231130	121800	1577508530	9130	9160	9160	9130	46
447	20231130	121700	1577087550	9200	9210	9210	9200	395
448	20231130	121600	1573453540	9230	9240	9240	9230	9
449	20231130	121500	1573370390	9240	9100	9290	9050	1071
450	20231130	121400	1563562980	9100	9090	9130	9080	154
451	20231130	121300	1562163980	9140	9110	9140	9090	121
452	20231130	121200	1561063230	9110	9130	9140	9110	103
453	20231130	121100	1560123630	9140	9130	9150	9110	25
454	20231130	121000	1559895630	9140	9090	9180	9090	208
455	20231130	120900	1558001360	9040	9050	9090	9040	826
456	20231130	120800	1550532830	9090	9040	9090	9040	637
457	20231130	120700	1544754410	9040	9080	9100	9020	370
458	20231130	120600	1541399170	9010	9060	9060	9010	6007
459	20231130	120500	1487154010	9050	9110	9110	9050	1010
460	20231130	120400	1477997660	9110	9080	9120	9060	1341
461	20231130	120300	1465805340	9100	9090	9130	9060	2758
462	20231130	120200	1440777950	9050	9120	9170	9050	1336
463	20231130	120100	1428626670	9120	9050	9120	9020	1345
464	20231130	120000	1416443920	9030	9170	9170	9010	4909
465	20231130	115900	1371931590	9170	9260	9260	9170	1607
466	20231130	115800	1357124160	9300	9220	9330	9210	861
467	20231130	115700	1349145470	9230	9240	9290	9200	785
468	20231130	115600	1341901390	9240	9410	9410	9240	1464
469	20231130	115500	1328275020	9420	9380	9540	9210	7925
470	20231130	115400	1254069900	9380	9160	9430	9150	6574
471	20231130	115300	1193041560	9160	9370	9430	9150	14486
472	20231130	115200	1058074080	9330	9620	9630	9280	40810
473	20231130	115100	670509730	9650	9650	9650	9650	0
474	20231130	115000	670509730	9650	9650	9650	9650	0
475	20231130	114900	670509730	9650	9240	9660	9230	27703
476	20231130	114800	406344900	9230	9230	9230	9230	30
477	20231130	114700	406068000	9230	9250	9250	9230	3
478	20231130	114600	406040290	9270	9270	9300	9270	106
479	20231130	114500	405057490	9300	9240	9300	9230	1325
480	20231130	114400	392796550	9270	9300	9300	9230	45
481	20231130	114300	392379020	9300	9210	9300	9210	1882
482	20231130	114200	374942280	9210	9150	9210	9150	353
483	20231130	114100	371695470	9200	9200	9200	9200	0
484	20231130	114000	371695470	9200	9190	9200	9190	6
485	20231130	113900	371640320	9150	9150	9150	9150	0
486	20231130	113800	371640320	9150	9150	9150	9150	17
487	20231130	113700	371484770	9200	9200	9200	9200	0
488	20231130	113600	371484770	9200	9150	9200	9150	6
489	20231130	113500	371429820	9150	9150	9150	9150	0
490	20231130	113400	371429820	9150	9190	9200	9150	37
491	20231130	113300	371090430	9200	9200	9200	9200	50
492	20231130	113200	370630430	9200	9150	9200	9150	2
493	20231130	113100	370612080	9140	9150	9150	9140	22
494	20231130	113000	370410840	9150	9150	9150	9150	6
495	20231130	112900	370355940	9230	9230	9230	9230	0
496	20231130	112800	370355940	9230	9230	9230	9230	0
497	20231130	112700	370355940	9230	9190	9230	9190	20
498	20231130	112600	370172060	9190	9190	9220	9190	12
499	20231130	112500	370061630	9230	9230	9290	9230	11
500	20231130	112400	369960030	9330	9290	9390	9210	4483
501	20231130	112300	328239350	9290	9290	9290	9250	44
502	20231130	112200	327831380	9300	9240	9300	9240	4774
503	20231130	112100	283668870	9240	9190	9240	9190	1284
504	20231130	112000	271844270	9190	9130	9200	9130	1666
505	20231130	111900	256550650	9130	9110	9130	9110	70
506	20231130	111800	255912400	9110	9090	9110	9090	70
507	20231130	111700	255276080	9090	9080	9090	9080	8
508	20231130	111600	255203430	9020	9020	9020	9020	17
509	20231130	111500	255050090	9050	9050	9050	9050	80
510	20231130	111400	254326090	9050	9050	9050	9050	10
511	20231130	111300	254235590	9050	9050	9050	9040	17
512	20231130	111200	254081800	9050	9050	9050	9020	21
513	20231130	111100	253892290	9010	9010	9010	9010	112
514	20231130	111000	252883170	9010	9050	9050	9010	284
515	20231130	110900	250324100	9010	9010	9010	9010	18
516	20231130	110800	250161920	9010	9010	9010	9010	2
517	20231130	110700	250143900	9010	9010	9010	9010	5
518	20231130	110600	250098850	9000	9000	9000	9000	0
519	20231130	110500	250098850	9000	9000	9000	9000	18
520	20231130	110400	249936850	9050	9010	9050	9010	2
521	20231130	110300	249918790	9010	9010	9010	9010	0
522	20231130	110200	249918790	9010	9010	9010	9010	10
523	20231130	110100	249828690	9010	9010	9010	9010	7
524	20231130	110000	249765620	9110	9050	9110	9050	101
525	20231130	105900	248850950	9050	9050	9050	9050	3
526	20231130	105800	248823800	9000	9000	9000	9000	18
527	20231130	105700	248661800	9050	9050	9050	9050	0
528	20231130	105600	248661800	9050	9050	9050	9050	0
529	20231130	105500	248661800	9050	9000	9050	9000	7
530	20231130	105400	248598750	9000	9000	9000	9000	25
531	20231130	105300	248373750	8990	8990	8990	8990	220
532	20231130	105200	246395950	8990	9050	9050	8990	554
533	20231130	105100	241406850	9020	9020	9020	9020	17
534	20231130	105000	241253510	9020	9020	9020	9020	1
535	20231130	104900	241244490	9020	9020	9020	9020	0
536	20231130	104800	241244490	9020	9020	9020	9020	99
537	20231130	104700	240351510	9020	9020	9020	9020	5
538	20231130	104600	240306410	9020	9020	9020	9020	26
539	20231130	104500	240071890	9020	9020	9020	9020	0
540	20231130	104400	240071890	9020	9020	9020	9020	0
541	20231130	104300	240071890	9020	9020	9020	9020	18
542	20231130	104200	239909530	9020	9020	9020	9020	88
543	20231130	104100	239115770	9020	9030	9030	9020	104
544	20231130	104000	238177650	9050	9050	9050	9050	1
545	20231130	103900	238168600	9020	9070	9070	9020	2057
546	20231130	103800	219549840	9120	9060	9120	9050	152
547	20231130	103700	218173220	9060	9030	9060	9030	20
548	20231130	103600	217992470	9030	9030	9030	9020	6
549	20231130	103500	217938300	9050	9050	9050	9050	4
550	20231130	103400	217902100	9050	9050	9050	9050	0
551	20231130	103300	217902100	9050	9030	9050	9030	12
552	20231130	103200	217793720	9030	9030	9030	9020	18
553	20231130	103100	217631290	9060	9060	9060	9060	0
554	20231130	103000	217631290	9060	9060	9060	9060	0
555	20231130	102900	217631290	9060	9040	9060	9040	7
556	20231130	102800	217567990	9010	9010	9010	9010	18
557	20231130	102700	217405810	9010	9070	9070	9010	51
558	20231130	102600	216946240	9010	9030	9030	9010	114
559	20231130	102500	215918200	9030	9030	9030	9030	18
560	20231130	102400	215755660	9030	9030	9030	9030	0
561	20231130	102300	215755660	9030	9060	9060	9020	12
562	20231130	102200	215647370	9060	9060	9060	9060	255
563	20231130	102100	213337070	9110	9060	9110	9060	19
564	20231130	102000	213164880	9130	9060	9130	9060	21
565	20231130	101900	212974550	9060	9060	9060	9060	5
566	20231130	101800	212929250	9070	9070	9070	9070	7
567	20231130	101700	212865760	9070	9070	9070	9070	11
568	20231130	101600	212765990	9130	9130	9130	9130	1
569	20231130	101500	212756860	9060	9060	9060	9060	3
570	20231130	101400	212729680	9050	9110	9130	9050	2544
571	20231130	101300	189695750	9110	9040	9110	9040	393
572	20231130	101200	186136810	9050	9050	9050	9050	0
573	20231130	101100	186136810	9050	9050	9050	9050	0
574	20231130	101000	186136810	9050	9040	9050	9010	71
575	20231130	100900	185494990	9010	9010	9010	9010	10
576	20231130	100800	185404890	9010	9010	9010	9010	2
577	20231130	100700	185386870	9050	9050	9050	9050	0
578	20231130	100600	185386870	9050	9010	9050	9010	25
579	20231130	100500	185161340	9050	9020	9050	9010	11
580	20231130	100400	185062180	9010	9010	9010	9010	5
581	20231130	100300	185017130	9010	9010	9010	9010	18
582	20231130	100200	184854950	9050	9050	9050	9050	100
583	20231130	100100	183949950	9010	9010	9010	9010	8
584	20231130	100000	183877870	9060	9000	9060	9000	109
585	20231130	095900	182896510	9000	9000	9000	8980	314
586	20231130	095800	180076750	8980	9040	9040	8980	437
587	20231130	095700	176143520	9040	9090	9090	9040	105
588	20231130	095600	175192770	9080	9070	9090	9070	37
589	20231130	095500	174856820	9080	9060	9080	9060	19
590	20231130	095400	174684660	9080	9070	9080	9070	13
591	20231130	095300	174566630	9060	9080	9080	9060	33
592	20231130	095200	174267590	9080	9090	9090	9080	101
593	20231130	095100	173350500	9130	9100	9130	9080	258
594	20231130	095000	171007780	9160	9160	9160	9160	36
595	20231130	094900	170678020	9170	9050	9170	9050	192
596	20231130	094800	168939550	9080	9110	9130	9080	55
597	20231130	094700	168438450	9180	9180	9180	9180	86
598	20231130	094600	167648970	9180	9140	9180	9140	102
599	20231130	094500	166713970	9140	9130	9140	9130	151
600	20231130	094400	165335330	9130	9100	9130	9090	39
601	20231130	094300	164980580	9080	9080	9080	9080	650
602	20231130	094200	159078580	9080	9080	9090	9080	98
603	20231130	094100	158188730	9130	9130	9130	9020	1070
604	20231130	094000	148472250	9130	9160	9160	9130	1084
605	20231130	093900	138554210	9230	9100	9340	9100	2482
606	20231130	093800	115764100	9100	9050	9100	9040	1467
607	20231130	093700	102461160	9050	9050	9050	9030	319
608	20231130	093600	99574680	9050	9000	9050	9000	648
609	20231130	093500	93724010	9020	9020	9020	8990	30
610	20231130	093400	93453770	9030	9010	9030	9010	1165
611	20231130	093300	82939970	8970	9010	9010	8970	19
612	20231130	093200	82769500	9000	9010	9010	9000	85
613	20231130	093100	82004200	9010	9000	9010	9000	414
614	20231130	093000	78275040	9000	8950	9000	8950	179
615	20231130	092900	76666700	8950	8910	8960	8910	171
616	20231130	092800	75138080	8940	8940	8940	8940	57
617	20231130	092700	74628500	8940	8950	8950	8940	218
618	20231130	092600	72679410	8940	8960	8960	8940	23
619	20231130	092500	72473370	9010	9010	9010	9010	5
620	20231130	092400	72428320	9010	8940	9010	8940	880
621	20231130	092300	64519620	8940	8940	8940	8940	1
622	20231130	092200	64510680	8930	8890	8930	8890	194
623	20231130	092100	62781460	8890	8890	8890	8890	20
624	20231130	092000	62603660	8890	8890	8890	8890	31
625	20231130	091900	62328070	8930	8930	8930	8930	5
626	20231130	091800	62283420	8880	8900	8900	8880	28
627	20231130	091700	62034630	8940	8930	8940	8920	16
628	20231130	091600	61891750	8930	8920	8930	8920	63
629	20231130	091500	61329390	8930	8940	8950	8800	132
630	20231130	091400	60156160	8940	8930	8940	8930	11
631	20231130	091300	60057920	8920	8990	9000	8920	1077
632	20231130	091200	50393260	9000	8910	9000	8910	677
633	20231130	091100	44337730	8930	8930	8930	8930	0
634	20231130	091000	44337730	8930	8930	8930	8930	10
635	20231130	090900	44248430	8950	8950	8950	8950	0
636	20231130	090800	44248430	8950	8950	8950	8950	0
637	20231130	090700	44248430	8950	8950	8950	8950	0
638	20231130	090600	44248430	8950	8950	8950	8950	58
639	20231130	090500	43729330	8820	8950	8950	8820	6
640	20231130	090400	43675760	8950	9040	9040	8660	1007
641	20231130	090300	34850060	8970	8890	9000	8840	2573
642	20231130	090200	11856730	8890	8750	8890	8750	1306
643	20231130	090100	254750	8790	8790	8790	8790	1
644	20231130	090000	245960	8750	8790	8790	8750	28