KissMeData/080160/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194900	469830520	15500	15500	15500	15500	3240
3	20231130	194800	469830520	15500	15500	15500	15500	0
4	20231130	194700	469830520	15500	15500	15500	15500	0
5	20231130	194600	469830520	15500	15500	15500	15500	0
6	20231130	194500	469830520	15500	15500	15500	15500	0
7	20231130	194400	469830520	15500	15500	15500	15500	0
8	20231130	194300	469830520	15500	15500	15500	15500	0
9	20231130	194200	469830520	15500	15500	15500	15500	0
10	20231130	194100	469830520	15500	15500	15500	15500	0
11	20231130	194000	469830520	15500	15500	15500	15500	0
12	20231130	193900	469830520	15500	15500	15500	15500	0
13	20231130	193800	469830520	15500	15500	15500	15500	0
14	20231130	193700	469830520	15500	15500	15500	15500	0
15	20231130	193600	469830520	15500	15500	15500	15500	0
16	20231130	193500	469830520	15500	15500	15500	15500	0
17	20231130	193400	469830520	15500	15500	15500	15500	0
18	20231130	193300	469830520	15500	15500	15500	15500	0
19	20231130	193200	469830520	15500	15500	15500	15500	0
20	20231130	193100	469830520	15500	15500	15500	15500	0
21	20231130	193000	469830520	15500	15500	15500	15500	0
22	20231130	192900	469830520	15500	15500	15500	15500	0
23	20231130	192800	469830520	15500	15500	15500	15500	0
24	20231130	192700	469830520	15500	15500	15500	15500	0
25	20231130	192600	469830520	15500	15500	15500	15500	0
26	20231130	192500	469830520	15500	15500	15500	15500	0
27	20231130	192400	469830520	15500	15500	15500	15500	0
28	20231130	192300	469830520	15500	15500	15500	15500	0
29	20231130	192200	469830520	15500	15500	15500	15500	0
30	20231130	192100	469830520	15500	15500	15500	15500	0
31	20231130	192000	469830520	15500	15500	15500	15500	0
32	20231130	191900	469830520	15500	15500	15500	15500	3240
33	20231130	191800	469830520	15500	15500	15500	15500	0
34	20231130	191700	469830520	15500	15500	15500	15500	0
35	20231130	191600	469830520	15500	15500	15500	15500	0
36	20231130	191500	469830520	15500	15500	15500	15500	0
37	20231130	191400	469830520	15500	15500	15500	15500	0
38	20231130	191300	469830520	15500	15500	15500	15500	0
39	20231130	191200	469830520	15500	15500	15500	15500	0
40	20231130	191100	469830520	15500	15500	15500	15500	0
41	20231130	191000	469830520	15500	15500	15500	15500	0
42	20231130	190900	469830520	15500	15500	15500	15500	0
43	20231130	190800	469830520	15500	15500	15500	15500	0
44	20231130	190700	469830520	15500	15500	15500	15500	0
45	20231130	190600	469830520	15500	15500	15500	15500	0
46	20231130	190500	469830520	15500	15500	15500	15500	0
47	20231130	190400	469830520	15500	15500	15500	15500	0
48	20231130	190300	469830520	15500	15500	15500	15500	0
49	20231130	190200	469830520	15500	15500	15500	15500	0
50	20231130	190100	469830520	15500	15500	15500	15500	0
51	20231130	190000	469830520	15500	15500	15500	15500	0
52	20231130	185900	469830520	15500	15500	15500	15500	0
53	20231130	185800	469830520	15500	15500	15500	15500	0
54	20231130	185700	469830520	15500	15500	15500	15500	0
55	20231130	185600	469830520	15500	15500	15500	15500	0
56	20231130	185500	469830520	15500	15500	15500	15500	0
57	20231130	185400	469830520	15500	15500	15500	15500	0
58	20231130	185300	469830520	15500	15500	15500	15500	0
59	20231130	185200	469830520	15500	15500	15500	15500	0
60	20231130	185100	469830520	15500	15500	15500	15500	0
61	20231130	185000	469830520	15500	15500	15500	15500	0
62	20231130	184900	469830520	15500	15500	15500	15500	3240
63	20231130	184800	469830520	15500	15500	15500	15500	0
64	20231130	184700	469830520	15500	15500	15500	15500	0
65	20231130	184600	469830520	15500	15500	15500	15500	0
66	20231130	184500	469830520	15500	15500	15500	15500	0
67	20231130	184400	469830520	15500	15500	15500	15500	0
68	20231130	184300	469830520	15500	15500	15500	15500	0
69	20231130	184200	469830520	15500	15500	15500	15500	0
70	20231130	184100	469830520	15500	15500	15500	15500	0
71	20231130	184000	469830520	15500	15500	15500	15500	0
72	20231130	183900	469830520	15500	15500	15500	15500	0
73	20231130	183800	469830520	15500	15500	15500	15500	0
74	20231130	183700	469830520	15500	15500	15500	15500	0
75	20231130	183600	469830520	15500	15500	15500	15500	0
76	20231130	183500	469830520	15500	15500	15500	15500	0
77	20231130	183400	469830520	15500	15500	15500	15500	0
78	20231130	183300	469830520	15500	15500	15500	15500	0
79	20231130	183200	469830520	15500	15500	15500	15500	0
80	20231130	183100	469830520	15500	15500	15500	15500	0
81	20231130	183000	469830520	15500	15500	15500	15500	0
82	20231130	182900	469830520	15500	15500	15500	15500	0
83	20231130	182800	469830520	15500	15500	15500	15500	0
84	20231130	182700	469830520	15500	15500	15500	15500	0
85	20231130	182600	469830520	15500	15500	15500	15500	0
86	20231130	182500	469830520	15500	15500	15500	15500	0
87	20231130	182400	469830520	15500	15500	15500	15500	0
88	20231130	182300	469830520	15500	15500	15500	15500	0
89	20231130	182200	469830520	15500	15500	15500	15500	0
90	20231130	182100	469830520	15500	15500	15500	15500	0
91	20231130	182000	469830520	15500	15500	15500	15500	0
92	20231130	181900	469830520	15500	15500	15500	15500	3240
93	20231130	181800	469830520	15500	15500	15500	15500	0
94	20231130	181700	469830520	15500	15500	15500	15500	0
95	20231130	181600	469830520	15500	15500	15500	15500	0
96	20231130	181500	469830520	15500	15500	15500	15500	0
97	20231130	181400	469830520	15500	15500	15500	15500	0
98	20231130	181300	469830520	15500	15500	15500	15500	0
99	20231130	181200	469830520	15500	15500	15500	15500	0
100	20231130	181100	469830520	15500	15500	15500	15500	0
101	20231130	181000	469830520	15500	15500	15500	15500	0
102	20231130	180900	469830520	15500	15500	15500	15500	0
103	20231130	180800	469830520	15500	15500	15500	15500	0
104	20231130	180700	469830520	15500	15500	15500	15500	0
105	20231130	180600	469830520	15500	15500	15500	15500	0
106	20231130	180500	469830520	15500	15500	15500	15500	0
107	20231130	180400	469830520	15500	15500	15500	15500	0
108	20231130	180300	469830520	15500	15500	15500	15500	0
109	20231130	180200	469830520	15500	15500	15500	15500	0
110	20231130	180100	469830520	15500	15500	15500	15500	0
111	20231130	180000	469830520	15500	15500	15500	15500	0
112	20231130	175900	469830520	15500	15500	15500	15500	0
113	20231130	175800	469830520	15500	15500	15500	15500	0
114	20231130	175700	469830520	15500	15500	15500	15500	0
115	20231130	175600	469830520	15500	15500	15500	15500	0
116	20231130	175500	469830520	15500	15500	15500	15500	0
117	20231130	175400	469830520	15500	15500	15500	15500	0
118	20231130	175300	469830520	15500	15500	15500	15500	0
119	20231130	175200	469830520	15500	15500	15500	15500	0
120	20231130	175100	469830520	15500	15500	15500	15500	0
121	20231130	175000	469830520	15500	15500	15500	15500	0
122	20231130	174900	469830520	15500	15500	15500	15500	3240
123	20231130	174800	469830520	15500	15500	15500	15500	0
124	20231130	174700	469830520	15500	15500	15500	15500	0
125	20231130	174600	469830520	15500	15500	15500	15500	0
126	20231130	174500	469830520	15500	15500	15500	15500	0
127	20231130	174400	469830520	15500	15500	15500	15500	0
128	20231130	174300	469830520	15500	15500	15500	15500	0
129	20231130	174200	469830520	15500	15500	15500	15500	0
130	20231130	174100	469830520	15500	15500	15500	15500	0
131	20231130	174000	469830520	15500	15500	15500	15500	0
132	20231130	173900	469830520	15500	15500	15500	15500	0
133	20231130	173800	469830520	15500	15500	15500	15500	0
134	20231130	173700	469830520	15500	15500	15500	15500	0
135	20231130	173600	469830520	15500	15500	15500	15500	0
136	20231130	173500	469830520	15500	15500	15500	15500	0
137	20231130	173400	469830520	15500	15500	15500	15500	0
138	20231130	173300	469830520	15500	15500	15500	15500	0
139	20231130	173200	469830520	15500	15500	15500	15500	0
140	20231130	173100	469830520	15500	15500	15500	15500	0
141	20231130	173000	469830520	15500	15500	15500	15500	0
142	20231130	172900	469830520	15500	15500	15500	15500	0
143	20231130	172800	469830520	15500	15500	15500	15500	0
144	20231130	172700	469830520	15500	15500	15500	15500	0
145	20231130	172600	469830520	15500	15500	15500	15500	0
146	20231130	172500	469830520	15500	15500	15500	15500	0
147	20231130	172400	469830520	15500	15500	15500	15500	0
148	20231130	172300	469830520	15500	15500	15500	15500	0
149	20231130	172200	469830520	15500	15500	15500	15500	0
150	20231130	172100	469830520	15500	15500	15500	15500	0
151	20231130	172000	469830520	15500	15500	15500	15500	0
152	20231130	171900	469830520	15500	15500	15500	15500	3240
153	20231130	171800	469830520	15500	15500	15500	15500	0
154	20231130	171700	469830520	15500	15500	15500	15500	0
155	20231130	171600	469830520	15500	15500	15500	15500	0
156	20231130	171500	469830520	15500	15500	15500	15500	0
157	20231130	171400	469830520	15500	15500	15500	15500	0
158	20231130	171300	469830520	15500	15500	15500	15500	0
159	20231130	171200	469830520	15500	15500	15500	15500	0
160	20231130	171100	469830520	15500	15500	15500	15500	0
161	20231130	171000	469830520	15500	15500	15500	15500	0
162	20231130	170900	469830520	15500	15500	15500	15500	0
163	20231130	170800	469830520	15500	15500	15500	15500	0
164	20231130	170700	469830520	15500	15500	15500	15500	0
165	20231130	170600	469830520	15500	15500	15500	15500	0
166	20231130	170500	469830520	15500	15500	15500	15500	0
167	20231130	170400	469830520	15500	15500	15500	15500	0
168	20231130	170300	469830520	15500	15500	15500	15500	0
169	20231130	170200	469830520	15500	15500	15500	15500	0
170	20231130	170100	469830520	15500	15500	15500	15500	0
171	20231130	170000	469830520	15500	15500	15500	15500	0
172	20231130	165900	469830520	15500	15500	15500	15500	0
173	20231130	165800	469830520	15500	15500	15500	15500	0
174	20231130	165700	469830520	15500	15500	15500	15500	0
175	20231130	165600	469830520	15500	15500	15500	15500	0
176	20231130	165500	469830520	15500	15500	15500	15500	0
177	20231130	165400	469830520	15500	15500	15500	15500	0
178	20231130	165300	469830520	15500	15500	15500	15500	0
179	20231130	165200	469830520	15500	15500	15500	15500	0
180	20231130	165100	469830520	15500	15500	15500	15500	0
181	20231130	165000	469830520	15500	15500	15500	15500	0
182	20231130	164900	469830520	15500	15500	15500	15500	3240
183	20231130	164800	469830520	15500	15500	15500	15500	0
184	20231130	164700	469830520	15500	15500	15500	15500	0
185	20231130	164600	469830520	15500	15500	15500	15500	0
186	20231130	164500	469830520	15500	15500	15500	15500	0
187	20231130	164400	469830520	15500	15500	15500	15500	0
188	20231130	164300	469830520	15500	15500	15500	15500	0
189	20231130	164200	469830520	15500	15500	15500	15500	0
190	20231130	164100	469830520	15500	15500	15500	15500	0
191	20231130	164000	469830520	15500	15500	15500	15500	0
192	20231130	163900	469830520	15500	15500	15500	15500	0
193	20231130	163800	469830520	15500	15500	15500	15500	0
194	20231130	163700	469830520	15500	15500	15500	15500	0
195	20231130	163600	469830520	15500	15500	15500	15500	0
196	20231130	163500	469830520	15500	15500	15500	15500	0
197	20231130	163400	469830520	15500	15500	15500	15500	0
198	20231130	163300	469830520	15500	15500	15500	15500	0
199	20231130	163200	469830520	15500	15500	15500	15500	0
200	20231130	163100	469830520	15500	15500	15500	15500	0
201	20231130	163000	469830520	15500	15500	15500	15500	0
202	20231130	162900	469830520	15500	15500	15500	15500	0
203	20231130	162800	469830520	15500	15500	15500	15500	0
204	20231130	162700	469830520	15500	15500	15500	15500	0
205	20231130	162600	469830520	15500	15500	15500	15500	0
206	20231130	162500	469830520	15500	15500	15500	15500	0
207	20231130	162400	469830520	15500	15500	15500	15500	0
208	20231130	162300	469830520	15500	15500	15500	15500	0
209	20231130	162200	469830520	15500	15500	15500	15500	0
210	20231130	162100	469830520	15500	15500	15500	15500	0
211	20231130	162000	469830520	15500	15500	15500	15500	0
212	20231130	161900	469830520	15500	15500	15500	15500	3240
213	20231130	161800	469830520	15500	15500	15500	15500	0
214	20231130	161700	469830520	15500	15500	15500	15500	0
215	20231130	161600	469830520	15500	15500	15500	15500	0
216	20231130	161500	469830520	15500	15500	15500	15500	0
217	20231130	161400	469830520	15500	15500	15500	15500	0
218	20231130	161300	469830520	15500	15500	15500	15500	0
219	20231130	161200	469830520	15500	15500	15500	15500	0
220	20231130	161100	469830520	15500	15500	15500	15500	0
221	20231130	161000	469830520	15500	15500	15500	15500	0
222	20231130	160900	469830520	15500	15500	15500	15500	0
223	20231130	160800	469830520	15500	15500	15500	15500	0
224	20231130	160700	469830520	15500	15500	15500	15500	0
225	20231130	160600	469830520	15500	15500	15500	15500	0
226	20231130	160500	469830520	15500	15500	15500	15500	0
227	20231130	160400	469830520	15500	15500	15500	15500	0
228	20231130	160300	469830520	15500	15500	15500	15500	0
229	20231130	160200	469830520	15500	15500	15500	15500	0
230	20231130	160100	469830520	15500	15500	15500	15500	0
231	20231130	160000	469830520	15500	15500	15500	15500	0
232	20231130	155900	469830520	15500	15500	15500	15500	0
233	20231130	155800	469830520	15500	15500	15500	15500	0
234	20231130	155700	469830520	15500	15500	15500	15500	0
235	20231130	155600	469830520	15500	15500	15500	15500	0
236	20231130	155500	469830520	15500	15500	15500	15500	0
237	20231130	155400	469830520	15500	15500	15500	15500	0
238	20231130	155300	469830520	15500	15500	15500	15500	0
239	20231130	155200	469830520	15500	15500	15500	15500	0
240	20231130	155100	469830520	15500	15500	15500	15500	0
241	20231130	155000	469830520	15500	15500	15500	15500	0
242	20231130	154900	469830520	15500	15500	15500	15500	3240
243	20231130	154800	469830520	15500	15500	15500	15500	0
244	20231130	154700	469830520	15500	15500	15500	15500	0
245	20231130	154600	469830520	15500	15500	15500	15500	0
246	20231130	154500	469830520	15500	15500	15500	15500	0
247	20231130	154400	469830520	15500	15500	15500	15500	0
248	20231130	154300	469830520	15500	15500	15500	15500	0
249	20231130	154200	469830520	15500	15500	15500	15500	0
250	20231130	154100	469830520	15500	15500	15500	15500	0
251	20231130	154000	469830520	15500	15500	15500	15500	0
252	20231130	153900	469830520	15500	15500	15500	15500	0
253	20231130	153800	469830520	15500	15500	15500	15500	0
254	20231130	153700	469830520	15500	15500	15500	15500	0
255	20231130	153600	469830520	15500	15500	15500	15500	0
256	20231130	153500	469830520	15500	15500	15500	15500	0
257	20231130	153400	469830520	15500	15500	15500	15500	0
258	20231130	153300	469830520	15500	15500	15500	15500	0
259	20231130	153200	469830520	15500	15500	15500	15500	0
260	20231130	153100	469830520	15500	15500	15500	15500	0
261	20231130	153000	469830520	15500	15500	15500	15500	3240
262	20231130	152900	419610520	15540	15540	15540	15540	0
263	20231130	152800	419610520	15540	15540	15540	15540	0
264	20231130	152700	419610520	15540	15540	15540	15540	0
265	20231130	152600	419610520	15540	15540	15540	15540	0
266	20231130	152500	419610520	15540	15540	15540	15540	0
267	20231130	152400	419610520	15540	15540	15540	15540	0
268	20231130	152300	419610520	15540	15540	15540	15540	0
269	20231130	152200	419610520	15540	15540	15540	15540	0
270	20231130	152100	419610520	15540	15540	15540	15540	0
271	20231130	152000	419610520	15540	15540	15540	15540	0
272	20231130	151900	419610520	15540	15540	15540	15540	111
273	20231130	151800	417885580	15540	15540	15550	15540	412
274	20231130	151700	411483090	15550	15540	15550	15540	272
275	20231130	151600	407254360	15550	15550	15550	15550	52
276	20231130	151500	406445760	15550	15550	15550	15550	25
277	20231130	151400	406057010	15550	15550	15550	15550	87
278	20231130	151300	404704160	15550	15550	15550	15550	66
279	20231130	151200	403677860	15550	15550	15550	15550	19
280	20231130	151100	403382410	15550	15550	15550	15550	10
281	20231130	151000	403226910	15550	15550	15550	15550	120
282	20231130	150900	401360910	15550	15550	15550	15550	3
283	20231130	150800	401314260	15550	15550	15550	15550	44
284	20231130	150700	400630060	15550	15550	15550	15550	102
285	20231130	150600	399043960	15550	15550	15550	15540	181
286	20231130	150500	396229910	15550	15550	15550	15550	3
287	20231130	150400	396183260	15540	15550	15550	15540	25
288	20231130	150300	395794580	15540	15550	15550	15540	7
289	20231130	150200	395685770	15550	15550	15550	15550	29
290	20231130	150100	395234820	15550	15550	15550	15550	3
291	20231130	150000	395188170	15550	15550	15550	15540	64
292	20231130	145900	394193400	15540	15540	15540	15540	200
293	20231130	145800	391085400	15550	15550	15550	15550	33
294	20231130	145700	390572250	15550	15550	15550	15550	2
295	20231130	145600	390541150	15550	15550	15550	15550	19
296	20231130	145500	390245700	15550	15550	15550	15550	1
297	20231130	145400	390230150	15550	15550	15550	15550	45
298	20231130	145300	389530400	15550	15550	15550	15550	1
299	20231130	145200	389514850	15550	15540	15550	15540	17
300	20231130	145100	389250510	15550	15550	15550	15550	9
301	20231130	145000	389110560	15550	15550	15550	15550	24
302	20231130	144900	388737360	15550	15550	15550	15550	2
303	20231130	144800	388706260	15550	15550	15550	15540	41
304	20231130	144700	388068850	15550	15550	15550	15550	0
305	20231130	144600	388068850	15550	15550	15550	15550	37
306	20231130	144500	387493500	15550	15550	15550	15550	1
307	20231130	144400	387477950	15550	15550	15550	15540	17
308	20231130	144300	387213610	15540	15550	15550	15540	6
309	20231130	144200	387120350	15550	15550	15550	15550	32
310	20231130	144100	386622750	15550	15550	15550	15550	1
311	20231130	144000	386607200	15550	15550	15550	15550	23
312	20231130	143900	386249550	15550	15550	15550	15550	101
313	20231130	143800	384679000	15550	15540	15550	15540	48
314	20231130	143700	383932700	15550	15550	15550	15540	34
315	20231130	143600	383404320	15550	15550	15550	15550	49
316	20231130	143500	382642370	15550	15550	15550	15550	0
317	20231130	143400	382642370	15550	15550	15550	15550	32
318	20231130	143300	382144770	15550	15550	15550	15550	1
319	20231130	143200	382129220	15550	15550	15550	15550	19
320	20231130	143100	381833770	15550	15550	15550	15550	81
321	20231130	143000	380574220	15550	15550	15550	15550	179
322	20231130	142900	377790770	15550	15550	15550	15550	136
323	20231130	142800	375675970	15560	15560	15560	15560	27
324	20231130	142700	375255850	15560	15560	15560	15560	3
325	20231130	142600	375209170	15560	15560	15560	15560	33
326	20231130	142500	374695690	15560	15560	15560	15560	103
327	20231130	142400	373093010	15560	15560	15560	15560	17
328	20231130	142300	372828490	15560	15560	15560	15560	0
329	20231130	142200	372828490	15560	15560	15560	15560	38
330	20231130	142100	372237210	15570	15560	15570	15560	12
331	20231130	142000	372050480	15560	15560	15560	15550	35
332	20231130	141900	371505950	15560	15560	15560	15560	2
333	20231130	141800	371474830	15560	15560	15560	15560	38
334	20231130	141700	370883550	15560	15550	15560	15550	112
335	20231130	141600	369141940	15550	15560	15560	15550	83
336	20231130	141500	367850960	15560	15560	15560	15560	1
337	20231130	141400	367835400	15560	15560	15560	15560	35
338	20231130	141300	367290800	15560	15560	15560	15550	41
339	20231130	141200	366653180	15560	15560	15560	15560	21
340	20231130	141100	366326420	15560	15560	15560	15560	10
341	20231130	141000	366170820	15560	15560	15560	15560	30
342	20231130	140900	365704020	15560	15560	15560	15560	1
343	20231130	140800	365688460	15560	15560	15560	15560	81
344	20231130	140700	364428100	15560	15560	15560	15560	1
345	20231130	140600	364412540	15560	15560	15560	15560	368
346	20231130	140500	358686460	15570	15570	15570	15570	1
347	20231130	140400	358670890	15570	15570	15570	15570	26
348	20231130	140300	358266070	15570	15570	15570	15570	35
349	20231130	140200	357721120	15570	15570	15570	15570	3
350	20231130	140100	357674410	15570	15570	15570	15570	16
351	20231130	140000	357425290	15570	15570	15570	15570	4
352	20231130	135900	357363010	15570	15570	15570	15570	31
353	20231130	135800	356880340	15570	15570	15570	15570	2
354	20231130	135700	356849200	15570	15570	15570	15570	28
355	20231130	135600	356413240	15570	15570	15570	15570	1
356	20231130	135500	356397670	15580	15580	15580	15580	30
357	20231130	135400	355930270	15580	15580	15580	15580	0
358	20231130	135300	355930270	15580	15580	15580	15580	121
359	20231130	135200	354045090	15580	15580	15580	15580	1
360	20231130	135100	354029510	15580	15580	15580	15580	131
361	20231130	135000	351988530	15580	15580	15580	15580	52
362	20231130	134900	351178370	15580	15570	15580	15570	276
363	20231130	134800	346880640	15570	15570	15570	15570	0
364	20231130	134700	346880640	15570	15570	15570	15570	31
365	20231130	134600	346397970	15570	15570	15570	15570	1
366	20231130	134500	346382400	15570	15570	15570	15570	20
367	20231130	134400	346071000	15570	15570	15570	15570	1
368	20231130	134300	346055430	15580	15580	15580	15580	30
369	20231130	134200	345588030	15580	15550	15580	15550	21
370	20231130	134100	345261450	15550	15550	15580	15550	36
371	20231130	134000	344701620	15550	15580	15580	15550	17
372	20231130	133900	344437080	15580	15580	15580	15580	25
373	20231130	133800	344047580	15580	15570	15580	15570	15
374	20231130	133700	343814020	15570	15570	15570	15570	13
375	20231130	133600	343611610	15570	15570	15570	15570	0
376	20231130	133500	343611610	15570	15560	15570	15560	351
377	20231130	133400	338147090	15550	15560	15560	15550	284
378	20231130	133300	333730730	15570	15570	15570	15570	29
379	20231130	133200	333279200	15570	15570	15570	15570	12
380	20231130	133100	333092360	15570	15570	15570	15570	85
381	20231130	133000	331768910	15560	15560	15560	15560	60
382	20231130	132900	330835310	15560	15560	15560	15560	68
383	20231130	132800	329777230	15550	15550	15550	15550	75
384	20231130	132700	328610980	15550	15550	15550	15540	168
385	20231130	132600	325998800	15550	15550	15550	15550	11
386	20231130	132500	325827750	15550	15550	15550	15550	15
387	20231130	132400	325594500	15550	15550	15550	15550	0
388	20231130	132300	325594500	15550	15550	15550	15550	27
389	20231130	132200	325174650	15550	15550	15550	15550	2
390	20231130	132100	325143550	15550	15550	15550	15550	30
391	20231130	132000	324677050	15550	15550	15550	15550	46
392	20231130	131900	323961750	15550	15550	15550	15550	26
393	20231130	131800	323557450	15540	15550	15550	15540	2
394	20231130	131700	323526360	15550	15550	15550	15550	23
395	20231130	131600	323168710	15550	15550	15550	15550	1
396	20231130	131500	323153160	15550	15550	15550	15550	37
397	20231130	131400	322577810	15550	15550	15550	15550	31
398	20231130	131300	322095760	15550	15550	15550	15550	15
399	20231130	131200	321862510	15550	15550	15550	15550	0
400	20231130	131100	321862510	15550	15550	15550	15550	33
401	20231130	131000	321349360	15550	15550	15550	15550	131
402	20231130	130900	319312310	15550	15530	15550	15530	837
403	20231130	130800	306312610	15530	15550	15550	15530	865
404	20231130	130700	292868820	15560	15560	15560	15560	32
405	20231130	130600	292370900	15560	15560	15560	15560	143
406	20231130	130500	290145820	15560	15560	15570	15560	255
407	20231130	130400	286177850	15570	15570	15570	15570	1
408	20231130	130300	286162280	15570	15570	15570	15570	29
409	20231130	130200	285710750	15570	15570	15570	15570	2
410	20231130	130100	285679610	15570	15570	15570	15570	20
411	20231130	130000	285368210	15570	15570	15570	15570	9
412	20231130	125900	285228080	15570	15570	15570	15570	35
413	20231130	125800	284683130	15570	15570	15570	15570	2
414	20231130	125700	284651990	15570	15570	15570	15570	15
415	20231130	125600	284418440	15570	15570	15570	15570	2
416	20231130	125500	284387300	15570	15570	15570	15570	43
417	20231130	125400	283717790	15570	15570	15570	15570	1
418	20231130	125300	283702220	15570	15570	15570	15570	22
419	20231130	125200	283359680	15570	15570	15570	15570	29
420	20231130	125100	282908150	15570	15570	15570	15560	317
421	20231130	125000	277972780	15570	15570	15570	15570	25
422	20231130	124900	277583530	15570	15570	15570	15570	2
423	20231130	124800	277552390	15570	15570	15570	15570	31
424	20231130	124700	277069720	15570	15560	15570	15560	65
425	20231130	124600	276058290	15570	15570	15570	15570	20
426	20231130	124500	275746890	15570	15570	15570	15570	3
427	20231130	124400	275700180	15560	15570	15570	15560	55
428	20231130	124300	274843880	15570	15570	15570	15570	1
429	20231130	124200	274828310	15570	15570	15570	15570	21
430	20231130	124100	274501340	15570	15570	15570	15570	6
431	20231130	124000	274407920	15570	15570	15570	15570	44
432	20231130	123900	273722840	15570	15570	15570	15570	2
433	20231130	123800	273691700	15570	15570	15570	15570	217
434	20231130	123700	270313010	15570	15570	15570	15570	0
435	20231130	123600	270313010	15570	15570	15570	15570	31
436	20231130	123500	269830340	15570	15570	15570	15570	2
437	20231130	123400	269799200	15570	15570	15580	15570	224
438	20231130	123300	266311340	15580	15570	15580	15570	135
439	20231130	123200	264209370	15580	15580	15580	15580	36
440	20231130	123100	263648490	15580	15580	15580	15580	0
441	20231130	123000	263648490	15580	15580	15580	15580	17
442	20231130	122900	263383630	15580	15580	15580	15580	107
443	20231130	122800	261716570	15580	15580	15580	15580	27
444	20231130	122700	261295910	15580	15580	15580	15580	1
445	20231130	122600	261280330	15580	15580	15580	15580	24
446	20231130	122500	260906410	15580	15580	15580	15580	0
447	20231130	122400	260906410	15580	15580	15580	15580	31
448	20231130	122300	260423430	15580	15580	15580	15580	1
449	20231130	122200	260407850	15580	15580	15580	15580	20
450	20231130	122100	260096250	15580	15580	15580	15580	1
451	20231130	122000	260080670	15580	15580	15580	15580	33
452	20231130	121900	259566530	15580	15580	15580	15580	1
453	20231130	121800	259550950	15570	15590	15590	15570	100
454	20231130	121700	257993210	15590	15600	15600	15580	338
455	20231130	121600	252723590	15600	15600	15600	15600	64
456	20231130	121500	251725190	15600	15600	15600	15600	1
457	20231130	121400	251709590	15600	15600	15600	15600	18
458	20231130	121300	251428790	15600	15600	15600	15600	0
459	20231130	121200	251428790	15600	15600	15600	15600	28
460	20231130	121100	250991990	15600	15600	15600	15600	1
461	20231130	121000	250976390	15600	15600	15600	15590	70
462	20231130	120900	249884840	15600	15600	15600	15600	2
463	20231130	120800	249853640	15600	15600	15600	15590	97
464	20231130	120700	248340650	15600	15600	15600	15600	0
465	20231130	120600	248340650	15600	15600	15600	15600	25
466	20231130	120500	247950650	15600	15600	15600	15600	1
467	20231130	120400	247935050	15600	15600	15600	15600	33
468	20231130	120300	247420250	15600	15600	15600	15600	6
469	20231130	120200	247326650	15600	15600	15600	15600	18
470	20231130	120100	247045850	15600	15600	15600	15600	0
471	20231130	120000	247045850	15600	15600	15600	15600	37
472	20231130	115900	246468650	15600	15600	15600	15600	2
473	20231130	115800	246437450	15600	15600	15600	15600	16
474	20231130	115700	246187850	15600	15600	15600	15600	2
475	20231130	115600	246156650	15600	15600	15600	15600	31
476	20231130	115500	245673050	15600	15600	15600	15600	100
477	20231130	115400	244113050	15600	15600	15600	15600	20
478	20231130	115300	243801050	15600	15600	15600	15600	15
479	20231130	115200	243567050	15600	15600	15600	15600	28
480	20231130	115100	243130250	15600	15600	15600	15600	1
481	20231130	115000	243114650	15600	15600	15600	15600	23
482	20231130	114900	242755850	15600	15600	15600	15600	100
483	20231130	114800	241195850	15600	15600	15600	15600	29
484	20231130	114700	240743450	15590	15590	15590	15590	101
485	20231130	114600	239168860	15590	15590	15590	15590	56
486	20231130	114500	238295820	15590	15590	15590	15590	1
487	20231130	114400	238280230	15590	15590	15590	15590	134
488	20231130	114300	236191170	15590	15590	15590	15590	1
489	20231130	114200	236175580	15590	15590	15590	15590	15
490	20231130	114100	235941730	15590	15590	15590	15590	30
491	20231130	114000	235474030	15590	15590	15590	15590	2
492	20231130	113900	235442850	15590	15580	15590	15580	61
493	20231130	113800	234492270	15590	15580	15590	15580	94
494	20231130	113700	233027740	15580	15580	15580	15580	31
495	20231130	113600	232544760	15580	15580	15580	15580	66
496	20231130	113500	231516480	15580	15580	15580	15580	89
497	20231130	113400	230129860	15580	15580	15580	15580	1
498	20231130	113300	230114280	15580	15580	15580	15580	37
499	20231130	113200	229537820	15580	15580	15580	15580	0
500	20231130	113100	229537820	15580	15580	15580	15580	14
501	20231130	113000	229319700	15580	15570	15580	15560	501
502	20231130	112900	221522130	15580	15590	15590	15580	182
503	20231130	112800	218686290	15590	15590	15590	15590	1
504	20231130	112700	218670700	15590	15590	15590	15590	22
505	20231130	112600	218327720	15580	15590	15590	15580	137
506	20231130	112500	216192260	15590	15600	15600	15590	29
507	20231130	112400	215739890	15600	15600	15600	15600	2
508	20231130	112300	215708690	15590	15590	15590	15590	24
509	20231130	112200	215334530	15590	15590	15590	15590	1
510	20231130	112100	215318940	15590	15590	15590	15590	86
511	20231130	112000	213978200	15590	15590	15590	15590	36
512	20231130	111900	213416960	15590	15590	15590	15590	81
513	20231130	111800	212154170	15590	15600	15600	15590	708
514	20231130	111700	201113740	15610	15610	15610	15610	24
515	20231130	111600	200739100	15610	15610	15610	15610	0
516	20231130	111500	200739100	15610	15620	15620	15610	628
517	20231130	111400	190931610	15630	15630	15630	15630	8
518	20231130	111300	190806570	15630	15630	15630	15630	0
519	20231130	111200	190806570	15630	15630	15630	15630	0
520	20231130	111100	190806570	15630	15630	15630	15630	0
521	20231130	111000	190806570	15630	15630	15630	15630	21
522	20231130	110900	190478340	15650	15650	15650	15650	0
523	20231130	110800	190478340	15650	15650	15650	15650	0
524	20231130	110700	190478340	15650	15650	15650	15650	0
525	20231130	110600	190478340	15650	15650	15650	15650	0
526	20231130	110500	190478340	15650	15620	15650	15620	31
527	20231130	110400	189994090	15650	15650	15650	15650	0
528	20231130	110300	189994090	15650	15650	15650	15650	19
529	20231130	110200	189696740	15650	15620	15650	15610	107
530	20231130	110100	188025270	15620	15620	15620	15610	165
531	20231130	110000	185448970	15650	15630	15650	15620	731
532	20231130	105900	174029040	15630	15630	15630	15630	1
533	20231130	105800	174013410	15630	15630	15630	15630	0
534	20231130	105700	174013410	15630	15630	15630	15630	0
535	20231130	105600	174013410	15630	15640	15640	15630	505
536	20231130	105500	166118860	15640	15640	15640	15640	0
537	20231130	105400	166118860	15640	15640	15640	15640	51
538	20231130	105300	165321220	15640	15640	15640	15630	140
539	20231130	105200	163132990	15630	15640	15640	15630	608
540	20231130	105100	153628870	15650	15650	15650	15650	0
541	20231130	105000	153628870	15650	15650	15650	15650	0
542	20231130	104900	153628870	15650	15650	15650	15650	2
543	20231130	104800	153597570	15650	15650	15650	15650	1
544	20231130	104700	153581920	15640	15640	15640	15640	259
545	20231130	104600	149531160	15650	15640	15650	15640	61
546	20231130	104500	148577050	15650	15650	15650	15650	0
547	20231130	104400	148577050	15650	15650	15650	15650	0
548	20231130	104300	148577050	15650	15650	15650	15650	0
549	20231130	104200	148577050	15650	15650	15650	15650	0
550	20231130	104100	148577050	15650	15650	15650	15650	0
551	20231130	104000	148577050	15650	15650	15650	15650	11
552	20231130	103900	148404900	15650	15650	15650	15650	5
553	20231130	103800	148326650	15650	15640	15650	15640	75
554	20231130	103700	147153640	15650	15660	15660	15650	101
555	20231130	103600	145571990	15670	15670	15670	15670	0
556	20231130	103500	145571990	15670	15640	15670	15640	8
557	20231130	103400	145446840	15670	15670	15670	15670	0
558	20231130	103300	145446840	15670	15670	15670	15670	0
559	20231130	103200	145446840	15670	15670	15670	15670	0
560	20231130	103100	145446840	15670	15660	15670	15660	2
561	20231130	103000	145415510	15670	15670	15670	15670	1
562	20231130	102900	145399840	15630	15630	15630	15630	100
563	20231130	102800	143836840	15670	15670	15670	15670	1
564	20231130	102700	143821170	15670	15670	15670	15670	1
565	20231130	102600	143805500	15630	15630	15630	15630	55
566	20231130	102500	142945850	15670	15630	15670	15630	56
567	20231130	102400	142070530	15660	15630	15660	15630	155
568	20231130	102300	139647850	15630	15620	15630	15620	141
569	20231130	102200	137445420	15670	15620	15670	15620	427
570	20231130	102100	130762430	15620	15620	15620	15620	11
571	20231130	102000	130590610	15620	15620	15620	15620	267
572	20231130	101900	126420070	15620	15620	15620	15620	0
573	20231130	101800	126420070	15620	15620	15620	15620	163
574	20231130	101700	123874010	15620	15620	15620	15620	200
575	20231130	101600	120750010	15620	15610	15620	15610	160
576	20231130	101500	118252390	15610	15610	15610	15610	40
577	20231130	101400	117627990	15610	15610	15610	15610	2
578	20231130	101300	117596770	15610	15610	15610	15610	20
579	20231130	101200	117284570	15610	15610	15610	15610	0
580	20231130	101100	117284570	15610	15610	15610	15610	3
581	20231130	101000	117237740	15610	15610	15610	15610	65
582	20231130	100900	116223090	15610	15610	15610	15610	0
583	20231130	100800	116223090	15610	15610	15610	15610	55
584	20231130	100700	115364540	15610	15610	15610	15610	75
585	20231130	100600	114193790	15610	15610	15610	15610	0
586	20231130	100500	114193790	15610	15610	15610	15610	0
587	20231130	100400	114193790	15610	15610	15610	15610	72
588	20231130	100300	113069870	15610	15610	15610	15610	31
589	20231130	100200	112585960	15600	15600	15610	15600	206
590	20231130	100100	109370800	15600	15600	15600	15600	0
591	20231130	100000	109370800	15600	15600	15600	15600	85
592	20231130	095900	108044800	15610	15600	15610	15600	41
593	20231130	095800	107405190	15600	15610	15610	15600	22
594	20231130	095700	107061980	15600	15600	15600	15600	2
595	20231130	095600	107030780	15600	15600	15600	15600	37
596	20231130	095500	106453580	15600	15600	15600	15600	0
597	20231130	095400	106453580	15600	15600	15600	15600	2
598	20231130	095300	106422380	15600	15600	15600	15600	168
599	20231130	095200	103801580	15610	15610	15610	15610	1
600	20231130	095100	103785970	15590	15600	15600	15590	125
601	20231130	095000	101837120	15610	15610	15610	15610	0
602	20231130	094900	101837120	15610	15610	15610	15610	11
603	20231130	094800	101665410	15620	15620	15620	15620	0
604	20231130	094700	101665410	15620	15610	15620	15610	17
605	20231130	094600	101400020	15620	15620	15620	15620	0
606	20231130	094500	101400020	15620	15580	15630	15580	133
607	20231130	094400	99327390	15580	15580	15580	15580	3
608	20231130	094300	99280650	15580	15580	15580	15580	11
609	20231130	094200	99109270	15630	15630	15630	15630	0
610	20231130	094100	99109270	15630	15570	15630	15570	36
611	20231130	094000	98548690	15630	15630	15630	15630	0
612	20231130	093900	98548690	15630	15630	15630	15630	1
613	20231130	093800	98533060	15640	15570	15640	15570	58
614	20231130	093700	97629930	15570	15570	15570	15570	6
615	20231130	093600	97536510	15600	15610	15610	15600	2
616	20231130	093500	97505300	15620	15630	15630	15620	2
617	20231130	093400	97474050	15640	15570	15640	15570	6
618	20231130	093300	97380560	15640	15590	15640	15580	372
619	20231130	093200	91584080	15580	15550	15580	15540	132
620	20231130	093100	89530920	15560	15560	15560	15560	50
621	20231130	093000	88752920	15560	15560	15560	15560	0
622	20231130	092900	88752920	15560	15530	15560	15530	564
623	20231130	092800	79983030	15540	15540	15540	15540	23
624	20231130	092700	79625610	15520	15520	15520	15520	0
625	20231130	092600	79625610	15520	15520	15520	15520	158
626	20231130	092500	77173450	15510	15510	15510	15510	0
627	20231130	092400	77173450	15510	15510	15510	15510	0
628	20231130	092300	77173450	15510	15510	15510	15510	0
629	20231130	092200	77173450	15510	15500	15510	15500	638
630	20231130	092100	67278120	15500	15510	15510	15500	67
631	20231130	092000	66239120	15510	15510	15510	15510	100
632	20231130	091900	64688120	15510	15510	15510	15510	81
633	20231130	091800	63431810	15510	15520	15520	15510	277
634	20231130	091700	59134610	15520	15510	15520	15510	34
635	20231130	091600	58607250	15510	15530	15530	15500	257
636	20231130	091500	54621170	15500	15500	15500	15500	173
637	20231130	091400	51939670	15490	15490	15490	15490	186
638	20231130	091300	49058530	15490	15480	15490	15480	206
639	20231130	091200	45869150	15480	15470	15550	15470	76
640	20231130	091100	44692780	15470	15570	15570	15470	506
641	20231130	091000	36857820	15510	15520	15600	15510	374
642	20231130	090900	31056760	15520	15530	15530	15520	251
643	20231130	090800	27160330	15670	15520	15670	15520	312
644	20231130	090700	22305260	15520	15520	15520	15520	0
645	20231130	090600	22305260	15520	15570	15570	15520	167
646	20231130	090500	19711060	15560	15570	15570	15560	189
647	20231130	090400	16769440	15570	15520	15570	15520	165
648	20231130	090300	14204730	15520	15520	15520	15520	64
649	20231130	090200	13211450	15510	15500	15510	15500	126
650	20231130	090100	11257510	15500	15490	15560	15490	199
651	20231130	090000	8163420	15610	15490	15610	15490	527