KissMeData/178320/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202400	8905276330	19040	19040	19040	19040	16823
3	20231130	202300	8905276330	19040	19040	19040	19040	0
4	20231130	202200	8905276330	19040	19040	19040	19040	0
5	20231130	202100	8905276330	19040	19040	19040	19040	0
6	20231130	202000	8905276330	19040	19040	19040	19040	0
7	20231130	201900	8905276330	19040	19040	19040	19040	0
8	20231130	201800	8905276330	19040	19040	19040	19040	0
9	20231130	201700	8905276330	19040	19040	19040	19040	0
10	20231130	201600	8905276330	19040	19040	19040	19040	0
11	20231130	201500	8905276330	19040	19040	19040	19040	0
12	20231130	201400	8905276330	19040	19040	19040	19040	0
13	20231130	201300	8905276330	19040	19040	19040	19040	0
14	20231130	201200	8905276330	19040	19040	19040	19040	0
15	20231130	201100	8905276330	19040	19040	19040	19040	0
16	20231130	201000	8905276330	19040	19040	19040	19040	0
17	20231130	200900	8905276330	19040	19040	19040	19040	0
18	20231130	200800	8905276330	19040	19040	19040	19040	0
19	20231130	200700	8905276330	19040	19040	19040	19040	0
20	20231130	200600	8905276330	19040	19040	19040	19040	0
21	20231130	200500	8905276330	19040	19040	19040	19040	0
22	20231130	200400	8905276330	19040	19040	19040	19040	0
23	20231130	200300	8905276330	19040	19040	19040	19040	0
24	20231130	200200	8905276330	19040	19040	19040	19040	0
25	20231130	200100	8905276330	19040	19040	19040	19040	0
26	20231130	200000	8905276330	19040	19040	19040	19040	0
27	20231130	195900	8905276330	19040	19040	19040	19040	0
28	20231130	195800	8905276330	19040	19040	19040	19040	0
29	20231130	195700	8905276330	19040	19040	19040	19040	0
30	20231130	195600	8905276330	19040	19040	19040	19040	0
31	20231130	195500	8905276330	19040	19040	19040	19040	0
32	20231130	195400	8905276330	19040	19040	19040	19040	16823
33	20231130	195300	8905276330	19040	19040	19040	19040	0
34	20231130	195200	8905276330	19040	19040	19040	19040	0
35	20231130	195100	8905276330	19040	19040	19040	19040	0
36	20231130	195000	8905276330	19040	19040	19040	19040	0
37	20231130	194900	8905276330	19040	19040	19040	19040	0
38	20231130	194800	8905276330	19040	19040	19040	19040	0
39	20231130	194700	8905276330	19040	19040	19040	19040	0
40	20231130	194600	8905276330	19040	19040	19040	19040	0
41	20231130	194500	8905276330	19040	19040	19040	19040	0
42	20231130	194400	8905276330	19040	19040	19040	19040	0
43	20231130	194300	8905276330	19040	19040	19040	19040	0
44	20231130	194200	8905276330	19040	19040	19040	19040	0
45	20231130	194100	8905276330	19040	19040	19040	19040	0
46	20231130	194000	8905276330	19040	19040	19040	19040	0
47	20231130	193900	8905276330	19040	19040	19040	19040	0
48	20231130	193800	8905276330	19040	19040	19040	19040	0
49	20231130	193700	8905276330	19040	19040	19040	19040	0
50	20231130	193600	8905276330	19040	19040	19040	19040	0
51	20231130	193500	8905276330	19040	19040	19040	19040	0
52	20231130	193400	8905276330	19040	19040	19040	19040	0
53	20231130	193300	8905276330	19040	19040	19040	19040	0
54	20231130	193200	8905276330	19040	19040	19040	19040	0
55	20231130	193100	8905276330	19040	19040	19040	19040	0
56	20231130	193000	8905276330	19040	19040	19040	19040	0
57	20231130	192900	8905276330	19040	19040	19040	19040	0
58	20231130	192800	8905276330	19040	19040	19040	19040	0
59	20231130	192700	8905276330	19040	19040	19040	19040	0
60	20231130	192600	8905276330	19040	19040	19040	19040	0
61	20231130	192500	8905276330	19040	19040	19040	19040	0
62	20231130	192400	8905276330	19040	19040	19040	19040	16823
63	20231130	192300	8905276330	19040	19040	19040	19040	0
64	20231130	192200	8905276330	19040	19040	19040	19040	0
65	20231130	192100	8905276330	19040	19040	19040	19040	0
66	20231130	192000	8905276330	19040	19040	19040	19040	0
67	20231130	191900	8905276330	19040	19040	19040	19040	0
68	20231130	191800	8905276330	19040	19040	19040	19040	0
69	20231130	191700	8905276330	19040	19040	19040	19040	0
70	20231130	191600	8905276330	19040	19040	19040	19040	0
71	20231130	191500	8905276330	19040	19040	19040	19040	0
72	20231130	191400	8905276330	19040	19040	19040	19040	0
73	20231130	191300	8905276330	19040	19040	19040	19040	0
74	20231130	191200	8905276330	19040	19040	19040	19040	0
75	20231130	191100	8905276330	19040	19040	19040	19040	0
76	20231130	191000	8905276330	19040	19040	19040	19040	0
77	20231130	190900	8905276330	19040	19040	19040	19040	0
78	20231130	190800	8905276330	19040	19040	19040	19040	0
79	20231130	190700	8905276330	19040	19040	19040	19040	0
80	20231130	190600	8905276330	19040	19040	19040	19040	0
81	20231130	190500	8905276330	19040	19040	19040	19040	0
82	20231130	190400	8905276330	19040	19040	19040	19040	0
83	20231130	190300	8905276330	19040	19040	19040	19040	0
84	20231130	190200	8905276330	19040	19040	19040	19040	0
85	20231130	190100	8905276330	19040	19040	19040	19040	0
86	20231130	190000	8905276330	19040	19040	19040	19040	0
87	20231130	185900	8905276330	19040	19040	19040	19040	0
88	20231130	185800	8905276330	19040	19040	19040	19040	0
89	20231130	185700	8905276330	19040	19040	19040	19040	0
90	20231130	185600	8905276330	19040	19040	19040	19040	0
91	20231130	185500	8905276330	19040	19040	19040	19040	0
92	20231130	185400	8905276330	19040	19040	19040	19040	16823
93	20231130	185300	8905276330	19040	19040	19040	19040	0
94	20231130	185200	8905276330	19040	19040	19040	19040	0
95	20231130	185100	8905276330	19040	19040	19040	19040	0
96	20231130	185000	8905276330	19040	19040	19040	19040	0
97	20231130	184900	8905276330	19040	19040	19040	19040	0
98	20231130	184800	8905276330	19040	19040	19040	19040	0
99	20231130	184700	8905276330	19040	19040	19040	19040	0
100	20231130	184600	8905276330	19040	19040	19040	19040	0
101	20231130	184500	8905276330	19040	19040	19040	19040	0
102	20231130	184400	8905276330	19040	19040	19040	19040	0
103	20231130	184300	8905276330	19040	19040	19040	19040	0
104	20231130	184200	8905276330	19040	19040	19040	19040	0
105	20231130	184100	8905276330	19040	19040	19040	19040	0
106	20231130	184000	8905276330	19040	19040	19040	19040	0
107	20231130	183900	8905276330	19040	19040	19040	19040	0
108	20231130	183800	8905276330	19040	19040	19040	19040	0
109	20231130	183700	8905276330	19040	19040	19040	19040	0
110	20231130	183600	8905276330	19040	19040	19040	19040	0
111	20231130	183500	8905276330	19040	19040	19040	19040	0
112	20231130	183400	8905276330	19040	19040	19040	19040	0
113	20231130	183300	8905276330	19040	19040	19040	19040	0
114	20231130	183200	8905276330	19040	19040	19040	19040	0
115	20231130	183100	8905276330	19040	19040	19040	19040	0
116	20231130	183000	8905276330	19040	19040	19040	19040	0
117	20231130	182900	8905276330	19040	19040	19040	19040	0
118	20231130	182800	8905276330	19040	19040	19040	19040	0
119	20231130	182700	8905276330	19040	19040	19040	19040	0
120	20231130	182600	8905276330	19040	19040	19040	19040	0
121	20231130	182500	8905276330	19040	19040	19040	19040	0
122	20231130	182400	8905276330	19040	19040	19040	19040	16823
123	20231130	182300	8905276330	19040	19040	19040	19040	0
124	20231130	182200	8905276330	19040	19040	19040	19040	0
125	20231130	182100	8905276330	19040	19040	19040	19040	0
126	20231130	182000	8905276330	19040	19040	19040	19040	0
127	20231130	181900	8905276330	19040	19040	19040	19040	0
128	20231130	181800	8905276330	19040	19040	19040	19040	0
129	20231130	181700	8905276330	19040	19040	19040	19040	0
130	20231130	181600	8905276330	19040	19040	19040	19040	0
131	20231130	181500	8905276330	19040	19040	19040	19040	0
132	20231130	181400	8905276330	19040	19040	19040	19040	0
133	20231130	181300	8905276330	19040	19040	19040	19040	0
134	20231130	181200	8905276330	19040	19040	19040	19040	0
135	20231130	181100	8905276330	19040	19040	19040	19040	0
136	20231130	181000	8905276330	19040	19040	19040	19040	0
137	20231130	180900	8905276330	19040	19040	19040	19040	0
138	20231130	180800	8905276330	19040	19040	19040	19040	0
139	20231130	180700	8905276330	19040	19040	19040	19040	0
140	20231130	180600	8905276330	19040	19040	19040	19040	0
141	20231130	180500	8905276330	19040	19040	19040	19040	0
142	20231130	180400	8905276330	19040	19040	19040	19040	0
143	20231130	180300	8905276330	19040	19040	19040	19040	0
144	20231130	180200	8905276330	19040	19040	19040	19040	0
145	20231130	180100	8905276330	19040	19040	19040	19040	0
146	20231130	180000	8905276330	19040	19040	19040	19040	0
147	20231130	175900	8905276330	19040	19040	19040	19040	0
148	20231130	175800	8905276330	19040	19040	19040	19040	0
149	20231130	175700	8905276330	19040	19040	19040	19040	0
150	20231130	175600	8905276330	19040	19040	19040	19040	0
151	20231130	175500	8905276330	19040	19040	19040	19040	0
152	20231130	175400	8905276330	19040	19040	19040	19040	16823
153	20231130	175300	8905276330	19040	19040	19040	19040	0
154	20231130	175200	8905276330	19040	19040	19040	19040	0
155	20231130	175100	8905276330	19040	19040	19040	19040	0
156	20231130	175000	8905276330	19040	19040	19040	19040	0
157	20231130	174900	8905276330	19040	19040	19040	19040	0
158	20231130	174800	8905276330	19040	19040	19040	19040	0
159	20231130	174700	8905276330	19040	19040	19040	19040	0
160	20231130	174600	8905276330	19040	19040	19040	19040	0
161	20231130	174500	8905276330	19040	19040	19040	19040	0
162	20231130	174400	8905276330	19040	19040	19040	19040	0
163	20231130	174300	8905276330	19040	19040	19040	19040	0
164	20231130	174200	8905276330	19040	19040	19040	19040	0
165	20231130	174100	8905276330	19040	19040	19040	19040	0
166	20231130	174000	8905276330	19040	19040	19040	19040	0
167	20231130	173900	8905276330	19040	19040	19040	19040	0
168	20231130	173800	8905276330	19040	19040	19040	19040	0
169	20231130	173700	8905276330	19040	19040	19040	19040	0
170	20231130	173600	8905276330	19040	19040	19040	19040	0
171	20231130	173500	8905276330	19040	19040	19040	19040	0
172	20231130	173400	8905276330	19040	19040	19040	19040	0
173	20231130	173300	8905276330	19040	19040	19040	19040	0
174	20231130	173200	8905276330	19040	19040	19040	19040	0
175	20231130	173100	8905276330	19040	19040	19040	19040	0
176	20231130	173000	8905276330	19040	19040	19040	19040	0
177	20231130	172900	8905276330	19040	19040	19040	19040	0
178	20231130	172800	8905276330	19040	19040	19040	19040	0
179	20231130	172700	8905276330	19040	19040	19040	19040	0
180	20231130	172600	8905276330	19040	19040	19040	19040	0
181	20231130	172500	8905276330	19040	19040	19040	19040	0
182	20231130	172400	8905276330	19040	19040	19040	19040	16823
183	20231130	172300	8905276330	19040	19040	19040	19040	0
184	20231130	172200	8905276330	19040	19040	19040	19040	0
185	20231130	172100	8905276330	19040	19040	19040	19040	0
186	20231130	172000	8905276330	19040	19040	19040	19040	0
187	20231130	171900	8905276330	19040	19040	19040	19040	0
188	20231130	171800	8905276330	19040	19040	19040	19040	0
189	20231130	171700	8905276330	19040	19040	19040	19040	0
190	20231130	171600	8905276330	19040	19040	19040	19040	0
191	20231130	171500	8905276330	19040	19040	19040	19040	0
192	20231130	171400	8905276330	19040	19040	19040	19040	0
193	20231130	171300	8905276330	19040	19040	19040	19040	0
194	20231130	171200	8905276330	19040	19040	19040	19040	0
195	20231130	171100	8905276330	19040	19040	19040	19040	0
196	20231130	171000	8905276330	19040	19040	19040	19040	0
197	20231130	170900	8905276330	19040	19040	19040	19040	0
198	20231130	170800	8905276330	19040	19040	19040	19040	0
199	20231130	170700	8905276330	19040	19040	19040	19040	0
200	20231130	170600	8905276330	19040	19040	19040	19040	0
201	20231130	170500	8905276330	19040	19040	19040	19040	0
202	20231130	170400	8905276330	19040	19040	19040	19040	0
203	20231130	170300	8905276330	19040	19040	19040	19040	0
204	20231130	170200	8905276330	19040	19040	19040	19040	0
205	20231130	170100	8905276330	19040	19040	19040	19040	0
206	20231130	170000	8905276330	19040	19040	19040	19040	0
207	20231130	165900	8905276330	19040	19040	19040	19040	0
208	20231130	165800	8905276330	19040	19040	19040	19040	0
209	20231130	165700	8905276330	19040	19040	19040	19040	0
210	20231130	165600	8905276330	19040	19040	19040	19040	0
211	20231130	165500	8905276330	19040	19040	19040	19040	0
212	20231130	165400	8905276330	19040	19040	19040	19040	16823
213	20231130	165300	8905276330	19040	19040	19040	19040	0
214	20231130	165200	8905276330	19040	19040	19040	19040	0
215	20231130	165100	8905276330	19040	19040	19040	19040	0
216	20231130	165000	8905276330	19040	19040	19040	19040	0
217	20231130	164900	8905276330	19040	19040	19040	19040	0
218	20231130	164800	8905276330	19040	19040	19040	19040	0
219	20231130	164700	8905276330	19040	19040	19040	19040	0
220	20231130	164600	8905276330	19040	19040	19040	19040	0
221	20231130	164500	8905276330	19040	19040	19040	19040	0
222	20231130	164400	8905276330	19040	19040	19040	19040	0
223	20231130	164300	8905276330	19040	19040	19040	19040	0
224	20231130	164200	8905276330	19040	19040	19040	19040	0
225	20231130	164100	8905276330	19040	19040	19040	19040	0
226	20231130	164000	8905276330	19040	19040	19040	19040	0
227	20231130	163900	8905276330	19040	19040	19040	19040	0
228	20231130	163800	8905276330	19040	19040	19040	19040	0
229	20231130	163700	8905276330	19040	19040	19040	19040	0
230	20231130	163600	8905276330	19040	19040	19040	19040	0
231	20231130	163500	8905276330	19040	19040	19040	19040	0
232	20231130	163400	8905276330	19040	19040	19040	19040	0
233	20231130	163300	8905276330	19040	19040	19040	19040	0
234	20231130	163200	8905276330	19040	19040	19040	19040	0
235	20231130	163100	8905276330	19040	19040	19040	19040	0
236	20231130	163000	8905276330	19040	19040	19040	19040	0
237	20231130	162900	8905276330	19040	19040	19040	19040	0
238	20231130	162800	8905276330	19040	19040	19040	19040	0
239	20231130	162700	8905276330	19040	19040	19040	19040	0
240	20231130	162600	8905276330	19040	19040	19040	19040	0
241	20231130	162500	8905276330	19040	19040	19040	19040	0
242	20231130	162400	8905276330	19040	19040	19040	19040	16823
243	20231130	162300	8905276330	19040	19040	19040	19040	0
244	20231130	162200	8905276330	19040	19040	19040	19040	0
245	20231130	162100	8905276330	19040	19040	19040	19040	0
246	20231130	162000	8905276330	19040	19040	19040	19040	0
247	20231130	161900	8905276330	19040	19040	19040	19040	0
248	20231130	161800	8905276330	19040	19040	19040	19040	0
249	20231130	161700	8905276330	19040	19040	19040	19040	0
250	20231130	161600	8905276330	19040	19040	19040	19040	0
251	20231130	161500	8905276330	19040	19040	19040	19040	0
252	20231130	161400	8905276330	19040	19040	19040	19040	0
253	20231130	161300	8905276330	19040	19040	19040	19040	0
254	20231130	161200	8905276330	19040	19040	19040	19040	0
255	20231130	161100	8905276330	19040	19040	19040	19040	0
256	20231130	161000	8905276330	19040	19040	19040	19040	0
257	20231130	160900	8905276330	19040	19040	19040	19040	0
258	20231130	160800	8905276330	19040	19040	19040	19040	0
259	20231130	160700	8905276330	19040	19040	19040	19040	0
260	20231130	160600	8905276330	19040	19040	19040	19040	0
261	20231130	160500	8905276330	19040	19040	19040	19040	0
262	20231130	160400	8905276330	19040	19040	19040	19040	0
263	20231130	160300	8905276330	19040	19040	19040	19040	0
264	20231130	160200	8905276330	19040	19040	19040	19040	0
265	20231130	160100	8905276330	19040	19040	19040	19040	0
266	20231130	160000	8905276330	19040	19040	19040	19040	0
267	20231130	155900	8905276330	19040	19040	19040	19040	0
268	20231130	155800	8905276330	19040	19040	19040	19040	0
269	20231130	155700	8905276330	19040	19040	19040	19040	0
270	20231130	155600	8905276330	19040	19040	19040	19040	0
271	20231130	155500	8905276330	19040	19040	19040	19040	0
272	20231130	155400	8905276330	19040	19040	19040	19040	16823
273	20231130	155300	8905276330	19040	19040	19040	19040	0
274	20231130	155200	8905276330	19040	19040	19040	19040	0
275	20231130	155100	8905276330	19040	19040	19040	19040	0
276	20231130	155000	8905276330	19040	19040	19040	19040	0
277	20231130	154900	8905276330	19040	19040	19040	19040	0
278	20231130	154800	8905276330	19040	19040	19040	19040	0
279	20231130	154700	8905276330	19040	19040	19040	19040	0
280	20231130	154600	8905276330	19040	19040	19040	19040	0
281	20231130	154500	8905276330	19040	19040	19040	19040	0
282	20231130	154400	8905276330	19040	19040	19040	19040	0
283	20231130	154300	8905276330	19040	19040	19040	19040	0
284	20231130	154200	8905276330	19040	19040	19040	19040	0
285	20231130	154100	8905276330	19040	19040	19040	19040	0
286	20231130	154000	8905276330	19040	19040	19040	19040	0
287	20231130	153900	8905276330	19040	19040	19040	19040	0
288	20231130	153800	8905276330	19040	19040	19040	19040	0
289	20231130	153700	8905276330	19040	19040	19040	19040	0
290	20231130	153600	8905276330	19040	19040	19040	19040	0
291	20231130	153500	8905276330	19040	19040	19040	19040	0
292	20231130	153400	8905276330	19040	19040	19040	19040	0
293	20231130	153300	8905276330	19040	19040	19040	19040	0
294	20231130	153200	8905276330	19040	19040	19040	19040	0
295	20231130	153100	8905276330	19040	19040	19040	19040	0
296	20231130	153000	8905276330	19040	19040	19040	19040	16823
297	20231130	152900	8584966410	19110	19110	19110	19110	0
298	20231130	152800	8584966410	19110	19110	19110	19110	0
299	20231130	152700	8584966410	19110	19110	19110	19110	0
300	20231130	152600	8584966410	19110	19110	19110	19110	0
301	20231130	152500	8584966410	19110	19110	19110	19110	0
302	20231130	152400	8584966410	19110	19110	19110	19110	0
303	20231130	152300	8584966410	19110	19110	19110	19110	0
304	20231130	152200	8584966410	19110	19110	19110	19110	0
305	20231130	152100	8584966410	19110	19110	19110	19110	0
306	20231130	152000	8584966410	19110	19110	19110	19110	0
307	20231130	151900	8584966410	19110	19160	19160	19110	1925
308	20231130	151800	8548138480	19170	19160	19170	19110	1173
309	20231130	151700	8525663840	19140	19150	19160	19090	12030
310	20231130	151600	8295302040	19150	19160	19170	19130	1324
311	20231130	151500	8269937820	19160	19140	19170	19130	2150
312	20231130	151400	8228756610	19140	19130	19150	19130	1831
313	20231130	151300	8193704450	19140	19110	19140	19110	2333
314	20231130	151200	8149072000	19070	19140	19140	19070	3874
315	20231130	151100	8075067270	19120	19120	19140	19120	2521
316	20231130	151000	8026831830	19120	19100	19120	19100	1766
317	20231130	150900	7993084750	19120	19070	19120	19070	11721
318	20231130	150800	7769167840	19080	19060	19080	19050	2831
319	20231130	150700	7715197160	19050	19050	19070	19050	2428
320	20231130	150600	7668920810	19050	19060	19080	19040	2184
321	20231130	150500	7627285190	19060	19060	19080	19050	2581
322	20231130	150400	7578072950	19060	19050	19070	19050	2696
323	20231130	150300	7526688420	19060	19070	19080	19050	2351
324	20231130	150200	7481870090	19070	19050	19070	19040	6211
325	20231130	150100	7363525690	19070	19060	19070	19050	4712
326	20231130	150000	7273691010	19060	19050	19070	19040	2402
327	20231130	145900	7227916970	19050	19040	19060	19040	2686
328	20231130	145800	7176735050	19050	19040	19050	19030	2257
329	20231130	145700	7133747820	19040	19030	19050	19030	2746
330	20231130	145600	7081461870	19030	19020	19030	19000	2739
331	20231130	145500	7029361230	19020	19000	19020	19000	2852
332	20231130	145400	6975124470	19000	18970	19000	18970	2053
333	20231130	145300	6936138300	18970	18970	18970	18970	293
334	20231130	145200	6930580090	18960	18960	18980	18950	597
335	20231130	145100	6919261040	18960	18950	18970	18950	539
336	20231130	145000	6909039300	18960	18960	18960	18950	697
337	20231130	144900	6895825350	18990	18940	18990	18940	1018
338	20231130	144800	6876514380	18980	18960	18980	18940	721
339	20231130	144700	6862835960	18980	18950	18990	18950	703
340	20231130	144600	6849506760	18960	18950	18990	18950	1461
341	20231130	144500	6821813900	18950	18990	18990	18950	992
342	20231130	144400	6802997040	18990	18980	18990	18970	589
343	20231130	144300	6791814690	18970	18960	18990	18960	805
344	20231130	144200	6776540910	18970	18970	18970	18970	337
345	20231130	144100	6770148020	18970	18970	18970	18960	339
346	20231130	144000	6763718270	18970	18970	18970	18960	323
347	20231130	143900	6757593590	18980	18980	18980	18980	448
348	20231130	143800	6749090550	18970	18960	18970	18950	991
349	20231130	143700	6730299630	18990	18970	18990	18970	541
350	20231130	143600	6720033980	18980	19000	19010	18980	562
351	20231130	143500	6709356090	18980	19000	19000	18970	508
352	20231130	143400	6699706690	18950	18970	19000	18950	741
353	20231130	143300	6685638400	19010	19010	19010	18960	517
354	20231130	143200	6675819920	19010	18990	19010	18990	531
355	20231130	143100	6665731030	18980	19020	19020	18980	361
356	20231130	143000	6658869530	19000	18990	19030	18990	420
357	20231130	142900	6650882370	19020	18990	19020	18990	379
358	20231130	142800	6643677660	18980	18990	19030	18960	631
359	20231130	142700	6631684960	19030	19030	19040	18970	1111
360	20231130	142600	6610558030	19020	19020	19020	19010	449
361	20231130	142500	6602018130	19020	19050	19050	19020	931
362	20231130	142400	6584295190	19050	19030	19050	19030	397
363	20231130	142300	6576736160	19030	19050	19070	19030	755
364	20231130	142200	6562344270	19060	19050	19060	19040	2720
365	20231130	142100	6510518500	19050	19060	19070	19050	513
366	20231130	142000	6500739080	19060	19060	19070	19050	554
367	20231130	141900	6490182700	19060	19060	19060	19060	279
368	20231130	141800	6484864960	19060	19060	19060	19050	368
369	20231130	141700	6477851380	19060	19060	19070	19060	1006
370	20231130	141600	6458668830	19060	19070	19070	19040	386
371	20231130	141500	6451313360	19050	19050	19060	19040	1192
372	20231130	141400	6428600720	19060	19040	19060	19030	502
373	20231130	141300	6419038860	19070	19040	19070	19040	493
374	20231130	141200	6409642010	19040	19050	19060	19040	1103
375	20231130	141100	6388631730	19060	19050	19060	19050	440
376	20231130	141000	6380247500	19040	19030	19050	19020	523
377	20231130	140900	6370291530	19030	19040	19050	19030	543
378	20231130	140800	6359953620	19030	19060	19060	19030	345
379	20231130	140700	6353382160	19060	19060	19060	19060	254
380	20231130	140600	6348540920	19060	19070	19070	19010	1033
381	20231130	140500	6328853860	19000	19000	19000	18950	735
382	20231130	140400	6314895490	19000	18980	19000	18980	373
383	20231130	140300	6307810920	18980	19050	19050	18970	1500
384	20231130	140200	6279278020	19050	19070	19080	19050	741
385	20231130	140100	6265143990	19070	19060	19070	19060	699
386	20231130	140000	6251820610	19060	19070	19080	19060	1384
387	20231130	135900	6225432570	19070	19070	19070	19060	1174
388	20231130	135800	6203044460	19070	19080	19080	19070	1119
389	20231130	135700	6181695850	19080	19050	19080	19050	1569
390	20231130	135600	6151786930	19050	19030	19050	19030	622
391	20231130	135500	6139946220	19020	19030	19050	19020	1337
392	20231130	135400	6114492150	19030	19030	19040	19020	737
393	20231130	135300	6100468650	19020	18990	19050	18990	6012
394	20231130	135200	5986176680	18990	18990	18990	18980	1354
395	20231130	135100	5960465260	18990	18970	18990	18970	817
396	20231130	135000	5944959320	18940	18930	18970	18920	4641
397	20231130	134900	5857053660	18930	18920	18930	18920	1155
398	20231130	134800	5835193040	18910	18920	18920	18910	451
399	20231130	134700	5826660530	18910	18920	18920	18910	741
400	20231130	134600	5812642770	18920	18920	18920	18910	330
401	20231130	134500	5806400940	18920	18900	18920	18900	977
402	20231130	134400	5787925450	18900	18850	18900	18850	3002
403	20231130	134300	5731293520	18840	18840	18840	18830	1050
404	20231130	134200	5711513200	18830	18830	18840	18830	2266
405	20231130	134100	5668838200	18830	18820	18830	18810	1484
406	20231130	134000	5640907090	18810	18810	18820	18810	235
407	20231130	133900	5636485960	18820	18820	18820	18820	210
408	20231130	133800	5632533760	18820	18820	18820	18820	52
409	20231130	133700	5631555120	18820	18810	18820	18810	180
410	20231130	133600	5628168500	18820	18810	18820	18810	628
411	20231130	133500	5616354810	18810	18810	18810	18810	160
412	20231130	133400	5613345210	18810	18810	18810	18810	559
413	20231130	133300	5602830420	18820	18830	18830	18820	660
414	20231130	133200	5590407250	18820	18830	18830	18820	664
415	20231130	133100	5577905190	18830	18830	18830	18820	332
416	20231130	133000	5571653800	18820	18810	18830	18810	1268
417	20231130	132900	5547789900	18810	18820	18820	18810	73
418	20231130	132800	5546416070	18820	18820	18820	18810	198
419	20231130	132700	5542690960	18820	18810	18820	18810	764
420	20231130	132600	5528312560	18810	18820	18820	18810	202
421	20231130	132500	5524511720	18810	18810	18820	18810	703
422	20231130	132400	5511288120	18800	18810	18810	18800	269
423	20231130	132300	5506228980	18810	18820	18820	18810	93
424	20231130	132200	5504478920	18820	18790	18820	18790	72
425	20231130	132100	5503124310	18820	18820	18820	18790	2893
426	20231130	132000	5448718710	18810	18820	18820	18810	437
427	20231130	131900	5440498470	18810	18810	18810	18810	570
428	20231130	131800	5429776770	18800	18800	18810	18800	503
429	20231130	131700	5420317160	18810	18810	18810	18810	23
430	20231130	131600	5419884530	18810	18810	18810	18810	516
431	20231130	131500	5410178570	18810	18820	18820	18810	503
432	20231130	131400	5400712320	18820	18830	18830	18800	1345
433	20231130	131300	5375403970	18830	18830	18840	18830	164
434	20231130	131200	5372315600	18840	18840	18840	18830	557
435	20231130	131100	5361822440	18840	18830	18840	18830	190
436	20231130	131000	5358244580	18830	18840	18840	18830	1041
437	20231130	130900	5338642310	18840	18840	18840	18840	141
438	20231130	130800	5335985870	18840	18840	18840	18840	30
439	20231130	130700	5335420670	18850	18840	18850	18830	726
440	20231130	130600	5321745120	18850	18840	18850	18840	182
441	20231130	130500	5318315930	18840	18850	18860	18840	219
442	20231130	130400	5314188220	18850	18850	18850	18840	1283
443	20231130	130300	5290004710	18850	18860	18860	18850	308
444	20231130	130200	5284196890	18860	18850	18860	18850	47
445	20231130	130100	5283310480	18850	18860	18860	18850	123
446	20231130	130000	5280991700	18870	18850	18870	18850	356
447	20231130	125900	5274279430	18850	18840	18850	18840	214
448	20231130	125800	5270245570	18840	18840	18840	18840	50
449	20231130	125700	5269303570	18850	18820	18850	18820	590
450	20231130	125600	5258186730	18820	18820	18830	18820	197
451	20231130	125500	5254478890	18810	18820	18820	18810	53
452	20231130	125400	5253481610	18830	18820	18830	18810	707
453	20231130	125300	5240170580	18810	18790	18810	18790	2339
454	20231130	125200	5196214030	18790	18790	18810	18790	679
455	20231130	125100	5183454300	18780	18790	18790	18780	623
456	20231130	125000	5171752870	18780	18790	18810	18780	2173
457	20231130	124900	5130918230	18790	18780	18790	18770	751
458	20231130	124800	5116812600	18790	18780	18790	18780	313
459	20231130	124700	5110934240	18780	18780	18780	18770	150
460	20231130	124600	5108117250	18780	18780	18780	18780	225
461	20231130	124500	5103891750	18780	18780	18780	18770	682
462	20231130	124400	5091085380	18780	18760	18780	18760	503
463	20231130	124300	5081641990	18760	18760	18780	18750	165
464	20231130	124200	5078545540	18750	18750	18750	18750	213
465	20231130	124100	5074551790	18740	18750	18750	18740	365
466	20231130	124000	5067709100	18750	18750	18750	18730	125
467	20231130	123900	5065367200	18750	18740	18750	18740	340
468	20231130	123800	5058994470	18740	18750	18750	18740	127
469	20231130	123700	5056614320	18750	18730	18770	18730	264
470	20231130	123600	5051662000	18740	18760	18760	18720	4527
471	20231130	123500	4966794670	18760	18780	18780	18750	3023
472	20231130	123400	4910070410	18780	18780	18790	18770	666
473	20231130	123300	4897564460	18790	18800	18800	18780	1029
474	20231130	123200	4878232540	18790	18800	18800	18790	128
475	20231130	123100	4875826160	18790	18800	18800	18790	198
476	20231130	123000	4872105350	18790	18800	18800	18790	155
477	20231130	122900	4869192810	18790	18790	18800	18790	296
478	20231130	122800	4863630360	18780	18790	18810	18780	194
479	20231130	122700	4859984490	18790	18790	18810	18780	210
480	20231130	122600	4856038650	18780	18780	18790	18780	321
481	20231130	122500	4850009460	18780	18770	18780	18770	434
482	20231130	122400	4841861990	18770	18770	18770	18760	459
483	20231130	122300	4833247040	18770	18780	18780	18770	907
484	20231130	122200	4816221490	18780	18800	18810	18770	6038
485	20231130	122100	4702754160	18800	18810	18810	18800	2647
486	20231130	122000	4652980070	18810	18830	18830	18810	3802
487	20231130	121900	4581459820	18820	18820	18830	18810	2295
488	20231130	121800	4538267720	18830	18830	18830	18830	583
489	20231130	121700	4527289830	18830	18830	18830	18820	1223
490	20231130	121600	4504268950	18830	18830	18830	18820	461
491	20231130	121500	4495589400	18820	18820	18830	18820	53
492	20231130	121400	4494591490	18830	18830	18830	18820	585
493	20231130	121300	4483576170	18830	18820	18830	18820	75
494	20231130	121200	4482164450	18820	18820	18830	18820	437
495	20231130	121100	4473939720	18820	18820	18820	18810	339
496	20231130	121000	4467560280	18820	18830	18830	18810	258
497	20231130	120900	4462704180	18830	18830	18840	18810	3462
498	20231130	120800	4397534040	18830	18840	18840	18830	53
499	20231130	120700	4396535730	18840	18840	18840	18830	184
500	20231130	120600	4393070550	18840	18830	18840	18830	280
501	20231130	120500	4387796400	18830	18840	18850	18830	358
502	20231130	120400	4381054020	18850	18850	18860	18850	141
503	20231130	120300	4378395680	18850	18840	18850	18840	899
504	20231130	120200	4361458280	18840	18860	18860	18840	1082
505	20231130	120100	4341063860	18860	18870	18870	18860	350
506	20231130	120000	4334461490	18870	18870	18880	18870	609
507	20231130	115900	4322969580	18870	18860	18870	18860	126
508	20231130	115800	4320592960	18850	18870	18870	18850	256
509	20231130	115700	4315763510	18870	18870	18870	18870	482
510	20231130	115600	4306668170	18870	18860	18870	18860	270
511	20231130	115500	4301575930	18860	18890	18890	18860	1836
512	20231130	115400	4266925420	18880	18880	18890	18880	389
513	20231130	115300	4259578750	18890	18880	18890	18880	80
514	20231130	115200	4258068330	18890	18880	18890	18880	102
515	20231130	115100	4256142150	18890	18890	18900	18890	301
516	20231130	115000	4250456210	18880	18880	18890	18880	445
517	20231130	114900	4242052150	18890	18890	18890	18880	128
518	20231130	114800	4239634240	18880	18890	18890	18880	31
519	20231130	114700	4239048680	18880	18890	18890	18880	265
520	20231130	114600	4234044710	18890	18890	18890	18880	158
521	20231130	114500	4231060400	18890	18900	18900	18890	1118
522	20231130	114400	4209934270	18900	18890	18900	18890	130
523	20231130	114300	4207477480	18890	18900	18900	18890	525
524	20231130	114200	4197559130	18900	18890	18900	18890	215
525	20231130	114100	4193497450	18890	18880	18890	18880	150
526	20231130	114000	4190663970	18880	18880	18880	18880	234
527	20231130	113900	4186246050	18900	18900	18900	18890	358
528	20231130	113800	4179481700	18900	18890	18900	18890	165
529	20231130	113700	4176364150	18890	18880	18890	18880	164
530	20231130	113600	4173266830	18890	18880	18890	18880	661
531	20231130	113500	4160786920	18880	18880	18880	18870	278
532	20231130	113400	4155538420	18880	18900	18900	18880	134
533	20231130	113300	4153008260	18900	18880	18900	18880	235
534	20231130	113200	4148570390	18880	18890	18890	18870	428
535	20231130	113100	4140486190	18890	18880	18890	18880	247
536	20231130	113000	4135820380	18880	18870	18880	18870	231
537	20231130	112900	4131459110	18870	18880	18880	18870	52
538	20231130	112800	4130477420	18890	18870	18890	18870	652
539	20231130	112700	4118172100	18870	18870	18870	18870	36
540	20231130	112600	4117492780	18860	18870	18880	18860	750
541	20231130	112500	4103340410	18870	18870	18870	18860	150
542	20231130	112400	4100510960	18880	18890	18890	18870	297
543	20231130	112300	4094902880	18890	18880	18890	18880	658
544	20231130	112200	4082479550	18890	18880	18890	18880	24
545	20231130	112100	4082026220	18880	18890	18890	18880	744
546	20231130	112000	4067973930	18880	18870	18880	18860	203
547	20231130	111900	4064143390	18870	18880	18880	18850	202
548	20231130	111800	4060331870	18870	18860	18880	18850	620
549	20231130	111700	4048636920	18850	18850	18860	18840	650
550	20231130	111600	4036385720	18840	18850	18850	18840	289
551	20231130	111500	4030938750	18840	18840	18850	18830	1047
552	20231130	111400	4011216770	18840	18840	18840	18830	1093
553	20231130	111300	3990626330	18850	18850	18860	18850	371
554	20231130	111200	3983632560	18850	18850	18850	18850	524
555	20231130	111100	3973755160	18850	18890	18890	18850	1256
556	20231130	111000	3950057360	18900	18910	18910	18900	22
557	20231130	110900	3949641550	18870	18850	18910	18850	2827
558	20231130	110800	3896305110	18850	18850	18850	18840	193
559	20231130	110700	3892667360	18850	18840	18850	18840	235
560	20231130	110600	3888239460	18840	18850	18860	18840	718
561	20231130	110500	3874705290	18850	18830	18850	18830	420
562	20231130	110400	3866793870	18840	18860	18860	18840	2187
563	20231130	110300	3825568490	18860	18890	18910	18860	2239
564	20231130	110200	3783290950	18890	18890	18890	18890	172
565	20231130	110100	3780041870	18890	18910	18910	18890	1091
566	20231130	110000	3759425380	18910	18920	18930	18910	923
567	20231130	105900	3741967950	18910	18950	18950	18910	948
568	20231130	105800	3724014360	18960	18960	18960	18960	316
569	20231130	105700	3718023000	18950	18950	18960	18950	202
570	20231130	105600	3714194000	18950	18950	18960	18950	330
571	20231130	105500	3707939910	18950	18950	18960	18950	455
572	20231130	105400	3699314480	18950	18940	18950	18940	492
573	20231130	105300	3689992470	18940	18910	18940	18910	378
574	20231130	105200	3682835320	18920	18930	18950	18920	319
575	20231130	105100	3676793570	18890	18900	18920	18890	938
576	20231130	105000	3659061600	18920	18880	18920	18880	339
577	20231130	104900	3652656930	18880	18900	18900	18880	2889
578	20231130	104800	3598096930	18910	18910	18910	18910	259
579	20231130	104700	3593199240	18910	18900	18910	18900	51
580	20231130	104600	3592234980	18900	18900	18910	18900	298
581	20231130	104500	3586602530	18900	18900	18900	18900	356
582	20231130	104400	3579874130	18900	18880	18900	18880	348
583	20231130	104300	3573299430	18880	18890	18900	18880	469
584	20231130	104200	3564439670	18890	18880	18890	18880	136
585	20231130	104100	3561871700	18880	18890	18900	18880	398
586	20231130	104000	3554355930	18890	18920	18950	18890	3516
587	20231130	103900	3487895320	18910	18910	18920	18910	79
588	20231130	103800	3486401420	18920	18890	18920	18880	1501
589	20231130	103700	3458023910	18880	18900	18900	18880	1685
590	20231130	103600	3426199750	18910	18930	18930	18900	1974
591	20231130	103500	3388879070	18930	18920	18930	18910	1061
592	20231130	103400	3368808350	18920	18930	18930	18920	750
593	20231130	103300	3354615990	18930	18920	18930	18920	335
594	20231130	103200	3348275130	18930	18930	18930	18930	162
595	20231130	103100	3345208470	18930	18930	18930	18920	166
596	20231130	103000	3342066680	18920	18920	18950	18920	781
597	20231130	102900	3327278550	18930	18940	18940	18920	252
598	20231130	102800	3322510200	18910	18920	18930	18900	2130
599	20231130	102700	3282239880	18920	18950	18950	18920	383
600	20231130	102600	3274991810	18950	18940	18950	18940	137
601	20231130	102500	3272396870	18930	18940	18940	18930	229
602	20231130	102400	3268060520	18940	18950	18950	18920	97
603	20231130	102300	3266224300	18930	18930	18960	18930	253
604	20231130	102200	3261433590	18940	18910	18950	18900	311
605	20231130	102100	3255551930	18900	18910	18910	18900	4510
606	20231130	102000	3170312200	18910	18910	18930	18900	838
607	20231130	101900	3154469210	18910	18950	18950	18910	14120
608	20231130	101800	2887206380	18950	18940	18950	18940	196
609	20231130	101700	2883493520	18940	18950	18950	18940	2248
610	20231130	101600	2840915060	18940	18950	18950	18940	654
611	20231130	101500	2828523810	18940	18950	18950	18940	357
612	20231130	101400	2821758670	18950	18980	18980	18950	1014
613	20231130	101300	2802532960	18970	18960	18970	18960	316
614	20231130	101200	2796540030	18960	18980	18980	18950	345
615	20231130	101100	2790001020	18980	18980	18980	18950	1175
616	20231130	101000	2767728900	18970	19000	19010	18970	2226
617	20231130	100900	2725472410	19020	19020	19020	19000	728
618	20231130	100800	2711629900	19030	19020	19030	19020	31
619	20231130	100700	2711040130	19030	19030	19030	19000	605
620	20231130	100600	2699533290	19040	19040	19060	19040	361
621	20231130	100500	2692659830	19040	19040	19060	19040	285
622	20231130	100400	2687231890	19020	19060	19060	19020	342
623	20231130	100300	2680715550	19060	19050	19080	19050	520
624	20231130	100200	2670804600	19050	18990	19050	18990	1228
625	20231130	100100	2647454720	18990	18970	18990	18960	690
626	20231130	100000	2634359130	18980	18980	18990	18960	953
627	20231130	095900	2616283470	18980	19010	19010	18980	707
628	20231130	095800	2602851900	19010	18990	19010	18990	1352
629	20231130	095700	2577165950	18990	18960	18990	18950	1588
630	20231130	095600	2547054130	18950	18950	18960	18940	969
631	20231130	095500	2528693700	18950	18940	18960	18940	1672
632	20231130	095400	2497014090	18950	18960	18960	18940	4285
633	20231130	095300	2415831780	18960	18970	18970	18950	914
634	20231130	095200	2398502700	18980	18970	18980	18960	1003
635	20231130	095100	2379482090	18970	18970	18980	18960	1135
636	20231130	095000	2357955570	18970	18970	18980	18960	797
637	20231130	094900	2342839420	18980	18950	18990	18940	1435
638	20231130	094800	2315632620	18950	18960	18960	18940	825
639	20231130	094700	2299997140	18950	18960	18990	18940	1602
640	20231130	094600	2269627830	18970	19000	19000	18960	1773
641	20231130	094500	2235990940	18990	18970	18990	18940	2624
642	20231130	094400	2186252720	18980	18980	18980	18950	1443
643	20231130	094300	2158892020	18980	18990	18990	18980	1097
644	20231130	094200	2138066760	18990	18990	19000	18980	1022
645	20231130	094100	2118662380	18990	18990	19000	18980	980
646	20231130	094000	2100050900	18990	18990	19000	18980	711
647	20231130	093900	2086549780	18990	18990	19000	18980	820
648	20231130	093800	2070977160	19000	19020	19020	19000	944
649	20231130	093700	2053034920	19010	19010	19020	19000	1009
650	20231130	093600	2033856650	19010	18990	19030	18990	2546
651	20231130	093500	1985469320	18990	18960	18990	18960	1338
652	20231130	093400	1960074510	18970	18990	19000	18970	739
653	20231130	093300	1946047220	18990	18990	19010	18990	852
654	20231130	093200	1929858680	19000	19000	19030	18990	1444
655	20231130	093100	1902417110	19010	19030	19030	18990	752
656	20231130	093000	1888119010	19030	18990	19040	18970	1981
657	20231130	092900	1850463400	18990	19090	19090	18990	2772
658	20231130	092800	1797623700	19070	18950	19100	18950	4784
659	20231130	092700	1706654120	18940	18940	18950	18930	1623
660	20231130	092600	1675918590	18940	18970	18990	18940	3643
661	20231130	092500	1606831360	18970	18990	18990	18970	658
662	20231130	092400	1594345280	18980	18930	18990	18920	4665
663	20231130	092300	1505990980	18930	18960	18970	18930	2348
664	20231130	092200	1461499990	18960	18950	18960	18930	3261
665	20231130	092100	1399734970	18950	18970	18980	18940	1941
666	20231130	092000	1362926990	18980	18960	19000	18940	6159
667	20231130	091900	1246154870	18960	19010	19030	18950	6250
668	20231130	091800	1127486240	19010	19020	19020	19000	1793
669	20231130	091700	1093411430	19020	19030	19030	19000	2493
670	20231130	091600	1046018790	19030	19050	19070	19030	1480
671	20231130	091500	1017833940	19050	19080	19090	19030	1574
672	20231130	091400	987826370	19080	19110	19120	19060	1170
673	20231130	091300	965496860	19110	19100	19120	19060	1822
674	20231130	091200	930691960	19110	19070	19140	19050	2385
675	20231130	091100	885127920	19050	19050	19050	19000	2841
676	20231130	091000	831094690	19050	19010	19050	19000	2562
677	20231130	090900	782386820	19000	19080	19100	19000	3667
678	20231130	090800	712518510	19080	19080	19120	19080	1762
679	20231130	090700	678882830	19090	19160	19160	19070	1653
680	20231130	090600	647322620	19160	19200	19210	19100	3279
681	20231130	090500	584459280	19210	19220	19220	19130	4817
682	20231130	090400	492055840	19220	19220	19260	19210	1712
683	20231130	090300	459141400	19210	19200	19340	19200	4719
684	20231130	090200	368338340	19200	19240	19310	19200	5793
685	20231130	090100	256786200	19240	19210	19300	19190	5502
686	20231130	090000	151005550	19210	19200	19230	19040	7880