KissMeData/056080/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193400	24158851520	12470	12470	12470	12470	30615
3	20231130	193300	24158851520	12470	12470	12470	12470	0
4	20231130	193200	24158851520	12470	12470	12470	12470	0
5	20231130	193100	24158851520	12470	12470	12470	12470	0
6	20231130	193000	24158851520	12470	12470	12470	12470	0
7	20231130	192900	24158851520	12470	12470	12470	12470	0
8	20231130	192800	24158851520	12470	12470	12470	12470	0
9	20231130	192700	24158851520	12470	12470	12470	12470	0
10	20231130	192600	24158851520	12470	12470	12470	12470	0
11	20231130	192500	24158851520	12470	12470	12470	12470	0
12	20231130	192400	24158851520	12470	12470	12470	12470	0
13	20231130	192300	24158851520	12470	12470	12470	12470	0
14	20231130	192200	24158851520	12470	12470	12470	12470	0
15	20231130	192100	24158851520	12470	12470	12470	12470	0
16	20231130	192000	24158851520	12470	12470	12470	12470	0
17	20231130	191900	24158851520	12470	12470	12470	12470	0
18	20231130	191800	24158851520	12470	12470	12470	12470	0
19	20231130	191700	24158851520	12470	12470	12470	12470	0
20	20231130	191600	24158851520	12470	12470	12470	12470	0
21	20231130	191500	24158851520	12470	12470	12470	12470	0
22	20231130	191400	24158851520	12470	12470	12470	12470	0
23	20231130	191300	24158851520	12470	12470	12470	12470	0
24	20231130	191200	24158851520	12470	12470	12470	12470	0
25	20231130	191100	24158851520	12470	12470	12470	12470	0
26	20231130	191000	24158851520	12470	12470	12470	12470	0
27	20231130	190900	24158851520	12470	12470	12470	12470	0
28	20231130	190800	24158851520	12470	12470	12470	12470	0
29	20231130	190700	24158851520	12470	12470	12470	12470	0
30	20231130	190600	24158851520	12470	12470	12470	12470	0
31	20231130	190500	24158851520	12470	12470	12470	12470	0
32	20231130	190400	24158851520	12470	12470	12470	12470	30615
33	20231130	190300	24158851520	12470	12470	12470	12470	0
34	20231130	190200	24158851520	12470	12470	12470	12470	0
35	20231130	190100	24158851520	12470	12470	12470	12470	0
36	20231130	190000	24158851520	12470	12470	12470	12470	0
37	20231130	185900	24158851520	12470	12470	12470	12470	0
38	20231130	185800	24158851520	12470	12470	12470	12470	0
39	20231130	185700	24158851520	12470	12470	12470	12470	0
40	20231130	185600	24158851520	12470	12470	12470	12470	0
41	20231130	185500	24158851520	12470	12470	12470	12470	0
42	20231130	185400	24158851520	12470	12470	12470	12470	0
43	20231130	185300	24158851520	12470	12470	12470	12470	0
44	20231130	185200	24158851520	12470	12470	12470	12470	0
45	20231130	185100	24158851520	12470	12470	12470	12470	0
46	20231130	185000	24158851520	12470	12470	12470	12470	0
47	20231130	184900	24158851520	12470	12470	12470	12470	0
48	20231130	184800	24158851520	12470	12470	12470	12470	0
49	20231130	184700	24158851520	12470	12470	12470	12470	0
50	20231130	184600	24158851520	12470	12470	12470	12470	0
51	20231130	184500	24158851520	12470	12470	12470	12470	0
52	20231130	184400	24158851520	12470	12470	12470	12470	0
53	20231130	184300	24158851520	12470	12470	12470	12470	0
54	20231130	184200	24158851520	12470	12470	12470	12470	0
55	20231130	184100	24158851520	12470	12470	12470	12470	0
56	20231130	184000	24158851520	12470	12470	12470	12470	0
57	20231130	183900	24158851520	12470	12470	12470	12470	0
58	20231130	183800	24158851520	12470	12470	12470	12470	0
59	20231130	183700	24158851520	12470	12470	12470	12470	0
60	20231130	183600	24158851520	12470	12470	12470	12470	0
61	20231130	183500	24158851520	12470	12470	12470	12470	0
62	20231130	183400	24158851520	12470	12470	12470	12470	30615
63	20231130	183300	24158851520	12470	12470	12470	12470	0
64	20231130	183200	24158851520	12470	12470	12470	12470	0
65	20231130	183100	24158851520	12470	12470	12470	12470	0
66	20231130	183000	24158851520	12470	12470	12470	12470	0
67	20231130	182900	24158851520	12470	12470	12470	12470	0
68	20231130	182800	24158851520	12470	12470	12470	12470	0
69	20231130	182700	24158851520	12470	12470	12470	12470	0
70	20231130	182600	24158851520	12470	12470	12470	12470	0
71	20231130	182500	24158851520	12470	12470	12470	12470	0
72	20231130	182400	24158851520	12470	12470	12470	12470	0
73	20231130	182300	24158851520	12470	12470	12470	12470	0
74	20231130	182200	24158851520	12470	12470	12470	12470	0
75	20231130	182100	24158851520	12470	12470	12470	12470	0
76	20231130	182000	24158851520	12470	12470	12470	12470	0
77	20231130	181900	24158851520	12470	12470	12470	12470	0
78	20231130	181800	24158851520	12470	12470	12470	12470	0
79	20231130	181700	24158851520	12470	12470	12470	12470	0
80	20231130	181600	24158851520	12470	12470	12470	12470	0
81	20231130	181500	24158851520	12470	12470	12470	12470	0
82	20231130	181400	24158851520	12470	12470	12470	12470	0
83	20231130	181300	24158851520	12470	12470	12470	12470	0
84	20231130	181200	24158851520	12470	12470	12470	12470	0
85	20231130	181100	24158851520	12470	12470	12470	12470	0
86	20231130	181000	24158851520	12470	12470	12470	12470	0
87	20231130	180900	24158851520	12470	12470	12470	12470	0
88	20231130	180800	24158851520	12470	12470	12470	12470	0
89	20231130	180700	24158851520	12470	12470	12470	12470	0
90	20231130	180600	24158851520	12470	12470	12470	12470	0
91	20231130	180500	24158851520	12470	12470	12470	12470	0
92	20231130	180400	24158851520	12470	12470	12470	12470	30615
93	20231130	180300	24158851520	12470	12470	12470	12470	0
94	20231130	180200	24158851520	12470	12470	12470	12470	0
95	20231130	180100	24158851520	12470	12470	12470	12470	0
96	20231130	180000	24158851520	12470	12470	12470	12470	0
97	20231130	175900	24158851520	12470	12470	12470	12470	0
98	20231130	175800	24158851520	12470	12470	12470	12470	0
99	20231130	175700	24158851520	12470	12470	12470	12470	0
100	20231130	175600	24158851520	12470	12470	12470	12470	0
101	20231130	175500	24158851520	12470	12470	12470	12470	0
102	20231130	175400	24158851520	12470	12470	12470	12470	0
103	20231130	175300	24158851520	12470	12470	12470	12470	0
104	20231130	175200	24158851520	12470	12470	12470	12470	0
105	20231130	175100	24158851520	12470	12470	12470	12470	0
106	20231130	175000	24158851520	12470	12470	12470	12470	0
107	20231130	174900	24158851520	12470	12470	12470	12470	0
108	20231130	174800	24158851520	12470	12470	12470	12470	0
109	20231130	174700	24158851520	12470	12470	12470	12470	0
110	20231130	174600	24158851520	12470	12470	12470	12470	0
111	20231130	174500	24158851520	12470	12470	12470	12470	0
112	20231130	174400	24158851520	12470	12470	12470	12470	0
113	20231130	174300	24158851520	12470	12470	12470	12470	0
114	20231130	174200	24158851520	12470	12470	12470	12470	0
115	20231130	174100	24158851520	12470	12470	12470	12470	0
116	20231130	174000	24158851520	12470	12470	12470	12470	0
117	20231130	173900	24158851520	12470	12470	12470	12470	0
118	20231130	173800	24158851520	12470	12470	12470	12470	0
119	20231130	173700	24158851520	12470	12470	12470	12470	0
120	20231130	173600	24158851520	12470	12470	12470	12470	0
121	20231130	173500	24158851520	12470	12470	12470	12470	0
122	20231130	173400	24158851520	12470	12470	12470	12470	30615
123	20231130	173300	24158851520	12470	12470	12470	12470	0
124	20231130	173200	24158851520	12470	12470	12470	12470	0
125	20231130	173100	24158851520	12470	12470	12470	12470	0
126	20231130	173000	24158851520	12470	12470	12470	12470	0
127	20231130	172900	24158851520	12470	12470	12470	12470	0
128	20231130	172800	24158851520	12470	12470	12470	12470	0
129	20231130	172700	24158851520	12470	12470	12470	12470	0
130	20231130	172600	24158851520	12470	12470	12470	12470	0
131	20231130	172500	24158851520	12470	12470	12470	12470	0
132	20231130	172400	24158851520	12470	12470	12470	12470	0
133	20231130	172300	24158851520	12470	12470	12470	12470	0
134	20231130	172200	24158851520	12470	12470	12470	12470	0
135	20231130	172100	24158851520	12470	12470	12470	12470	0
136	20231130	172000	24158851520	12470	12470	12470	12470	0
137	20231130	171900	24158851520	12470	12470	12470	12470	0
138	20231130	171800	24158851520	12470	12470	12470	12470	0
139	20231130	171700	24158851520	12470	12470	12470	12470	0
140	20231130	171600	24158851520	12470	12470	12470	12470	0
141	20231130	171500	24158851520	12470	12470	12470	12470	0
142	20231130	171400	24158851520	12470	12470	12470	12470	0
143	20231130	171300	24158851520	12470	12470	12470	12470	0
144	20231130	171200	24158851520	12470	12470	12470	12470	0
145	20231130	171100	24158851520	12470	12470	12470	12470	0
146	20231130	171000	24158851520	12470	12470	12470	12470	0
147	20231130	170900	24158851520	12470	12470	12470	12470	0
148	20231130	170800	24158851520	12470	12470	12470	12470	0
149	20231130	170700	24158851520	12470	12470	12470	12470	0
150	20231130	170600	24158851520	12470	12470	12470	12470	0
151	20231130	170500	24158851520	12470	12470	12470	12470	0
152	20231130	170400	24158851520	12470	12470	12470	12470	30615
153	20231130	170300	24158851520	12470	12470	12470	12470	0
154	20231130	170200	24158851520	12470	12470	12470	12470	0
155	20231130	170100	24158851520	12470	12470	12470	12470	0
156	20231130	170000	24158851520	12470	12470	12470	12470	0
157	20231130	165900	24158851520	12470	12470	12470	12470	0
158	20231130	165800	24158851520	12470	12470	12470	12470	0
159	20231130	165700	24158851520	12470	12470	12470	12470	0
160	20231130	165600	24158851520	12470	12470	12470	12470	0
161	20231130	165500	24158851520	12470	12470	12470	12470	0
162	20231130	165400	24158851520	12470	12470	12470	12470	0
163	20231130	165300	24158851520	12470	12470	12470	12470	0
164	20231130	165200	24158851520	12470	12470	12470	12470	0
165	20231130	165100	24158851520	12470	12470	12470	12470	0
166	20231130	165000	24158851520	12470	12470	12470	12470	0
167	20231130	164900	24158851520	12470	12470	12470	12470	0
168	20231130	164800	24158851520	12470	12470	12470	12470	0
169	20231130	164700	24158851520	12470	12470	12470	12470	0
170	20231130	164600	24158851520	12470	12470	12470	12470	0
171	20231130	164500	24158851520	12470	12470	12470	12470	0
172	20231130	164400	24158851520	12470	12470	12470	12470	0
173	20231130	164300	24158851520	12470	12470	12470	12470	0
174	20231130	164200	24158851520	12470	12470	12470	12470	0
175	20231130	164100	24158851520	12470	12470	12470	12470	0
176	20231130	164000	24158851520	12470	12470	12470	12470	0
177	20231130	163900	24158851520	12470	12470	12470	12470	0
178	20231130	163800	24158851520	12470	12470	12470	12470	0
179	20231130	163700	24158851520	12470	12470	12470	12470	0
180	20231130	163600	24158851520	12470	12470	12470	12470	0
181	20231130	163500	24158851520	12470	12470	12470	12470	0
182	20231130	163400	24158851520	12470	12470	12470	12470	30615
183	20231130	163300	24158851520	12470	12470	12470	12470	0
184	20231130	163200	24158851520	12470	12470	12470	12470	0
185	20231130	163100	24158851520	12470	12470	12470	12470	0
186	20231130	163000	24158851520	12470	12470	12470	12470	0
187	20231130	162900	24158851520	12470	12470	12470	12470	0
188	20231130	162800	24158851520	12470	12470	12470	12470	0
189	20231130	162700	24158851520	12470	12470	12470	12470	0
190	20231130	162600	24158851520	12470	12470	12470	12470	0
191	20231130	162500	24158851520	12470	12470	12470	12470	0
192	20231130	162400	24158851520	12470	12470	12470	12470	0
193	20231130	162300	24158851520	12470	12470	12470	12470	0
194	20231130	162200	24158851520	12470	12470	12470	12470	0
195	20231130	162100	24158851520	12470	12470	12470	12470	0
196	20231130	162000	24158851520	12470	12470	12470	12470	0
197	20231130	161900	24158851520	12470	12470	12470	12470	0
198	20231130	161800	24158851520	12470	12470	12470	12470	0
199	20231130	161700	24158851520	12470	12470	12470	12470	0
200	20231130	161600	24158851520	12470	12470	12470	12470	0
201	20231130	161500	24158851520	12470	12470	12470	12470	0
202	20231130	161400	24158851520	12470	12470	12470	12470	0
203	20231130	161300	24158851520	12470	12470	12470	12470	0
204	20231130	161200	24158851520	12470	12470	12470	12470	0
205	20231130	161100	24158851520	12470	12470	12470	12470	0
206	20231130	161000	24158851520	12470	12470	12470	12470	0
207	20231130	160900	24158851520	12470	12470	12470	12470	0
208	20231130	160800	24158851520	12470	12470	12470	12470	0
209	20231130	160700	24158851520	12470	12470	12470	12470	0
210	20231130	160600	24158851520	12470	12470	12470	12470	0
211	20231130	160500	24158851520	12470	12470	12470	12470	0
212	20231130	160400	24158851520	12470	12470	12470	12470	30615
213	20231130	160300	24158851520	12470	12470	12470	12470	0
214	20231130	160200	24158851520	12470	12470	12470	12470	0
215	20231130	160100	24158851520	12470	12470	12470	12470	0
216	20231130	160000	24158851520	12470	12470	12470	12470	0
217	20231130	155900	24158851520	12470	12470	12470	12470	0
218	20231130	155800	24158851520	12470	12470	12470	12470	0
219	20231130	155700	24158851520	12470	12470	12470	12470	0
220	20231130	155600	24158851520	12470	12470	12470	12470	0
221	20231130	155500	24158851520	12470	12470	12470	12470	0
222	20231130	155400	24158851520	12470	12470	12470	12470	0
223	20231130	155300	24158851520	12470	12470	12470	12470	0
224	20231130	155200	24158851520	12470	12470	12470	12470	0
225	20231130	155100	24158851520	12470	12470	12470	12470	0
226	20231130	155000	24158851520	12470	12470	12470	12470	0
227	20231130	154900	24158851520	12470	12470	12470	12470	0
228	20231130	154800	24158851520	12470	12470	12470	12470	0
229	20231130	154700	24158851520	12470	12470	12470	12470	0
230	20231130	154600	24158851520	12470	12470	12470	12470	0
231	20231130	154500	24158851520	12470	12470	12470	12470	0
232	20231130	154400	24158851520	12470	12470	12470	12470	0
233	20231130	154300	24158851520	12470	12470	12470	12470	0
234	20231130	154200	24158851520	12470	12470	12470	12470	0
235	20231130	154100	24158851520	12470	12470	12470	12470	0
236	20231130	154000	24158851520	12470	12470	12470	12470	0
237	20231130	153900	24158851520	12470	12470	12470	12470	0
238	20231130	153800	24158851520	12470	12470	12470	12470	0
239	20231130	153700	24158851520	12470	12470	12470	12470	0
240	20231130	153600	24158851520	12470	12470	12470	12470	0
241	20231130	153500	24158851520	12470	12470	12470	12470	0
242	20231130	153400	24158851520	12470	12470	12470	12470	30615
243	20231130	153300	24158851520	12470	12470	12470	12470	0
244	20231130	153200	24158851520	12470	12470	12470	12470	0
245	20231130	153100	24158851520	12470	12470	12470	12470	0
246	20231130	153000	24158851520	12470	12470	12470	12470	30615
247	20231130	152900	23777082470	12450	12450	12450	12450	0
248	20231130	152800	23777082470	12450	12450	12450	12450	0
249	20231130	152700	23777082470	12450	12450	12450	12450	0
250	20231130	152600	23777082470	12450	12450	12450	12450	0
251	20231130	152500	23777082470	12450	12450	12450	12450	0
252	20231130	152400	23777082470	12450	12450	12450	12450	0
253	20231130	152300	23777082470	12450	12450	12450	12450	0
254	20231130	152200	23777082470	12450	12450	12450	12450	0
255	20231130	152100	23777082470	12450	12450	12450	12450	0
256	20231130	152000	23777082470	12450	12450	12450	12450	0
257	20231130	151900	23777082470	12450	12460	12460	12450	6675
258	20231130	151800	23693956210	12450	12440	12460	12440	4021
259	20231130	151700	23643887790	12440	12450	12450	12440	7518
260	20231130	151600	23550330810	12450	12440	12450	12440	2794
261	20231130	151500	23515563060	12440	12440	12450	12440	4792
262	20231130	151400	23455937150	12440	12470	12470	12440	8853
263	20231130	151300	23345703070	12450	12450	12470	12450	5008
264	20231130	151200	23283313480	12450	12440	12450	12440	4729
265	20231130	151100	23224437730	12450	12450	12450	12440	2225
266	20231130	151000	23196746810	12440	12450	12450	12430	8097
267	20231130	150900	23096023860	12450	12420	12450	12420	6893
268	20231130	150800	23010325550	12430	12380	12430	12370	11142
269	20231130	150700	22872220310	12380	12370	12380	12370	503
270	20231130	150600	22865997440	12370	12370	12380	12360	1060
271	20231130	150500	22852885310	12370	12370	12370	12360	3711
272	20231130	150400	22806980250	12370	12360	12370	12360	2763
273	20231130	150300	22772824740	12360	12370	12370	12360	388
274	20231130	150200	22768028850	12370	12370	12370	12350	901
275	20231130	150100	22756887360	12370	12370	12370	12360	1924
276	20231130	150000	22733101780	12360	12360	12370	12360	2258
277	20231130	145900	22705192860	12360	12350	12360	12350	2509
278	20231130	145800	22674184270	12350	12360	12360	12350	84
279	20231130	145700	22673146670	12370	12370	12370	12350	2783
280	20231130	145600	22638753710	12360	12370	12370	12360	1135
281	20231130	145500	22624724570	12370	12360	12370	12360	2239
282	20231130	145400	22597028270	12370	12370	12380	12360	2508
283	20231130	145300	22566008780	12370	12360	12380	12360	1682
284	20231130	145200	22545201290	12370	12370	12370	12360	936
285	20231130	145100	22533623450	12370	12370	12370	12370	1861
286	20231130	145000	22510602880	12370	12370	12370	12350	3137
287	20231130	144900	22471820530	12350	12350	12370	12340	1414
288	20231130	144800	22454346580	12340	12330	12350	12330	1437
289	20231130	144700	22436612640	12340	12350	12360	12340	4293
290	20231130	144600	22383619610	12360	12350	12370	12350	2257
291	20231130	144500	22355736590	12370	12360	12370	12340	1685
292	20231130	144400	22334907320	12350	12360	12370	12340	605
293	20231130	144300	22327433610	12350	12360	12370	12350	2580
294	20231130	144200	22295565810	12360	12360	12370	12350	505
295	20231130	144100	22289324010	12360	12370	12380	12350	564
296	20231130	144000	22282347440	12380	12340	12380	12340	1120
297	20231130	143900	22268493510	12370	12350	12370	12340	1365
298	20231130	143800	22251638530	12350	12360	12370	12350	4655
299	20231130	143700	22194113460	12360	12360	12380	12350	1710
300	20231130	143600	22172971340	12360	12350	12360	12330	2649
301	20231130	143500	22140248210	12320	12310	12350	12310	2247
302	20231130	143400	22112544260	12310	12310	12310	12310	714
303	20231130	143300	22103754920	12310	12310	12310	12300	1708
304	20231130	143200	22082733900	12310	12300	12310	12300	765
305	20231130	143100	22073322920	12300	12290	12300	12290	2627
306	20231130	143000	22041018260	12290	12310	12320	12290	1962
307	20231130	142900	22016876050	12320	12320	12320	12310	328
308	20231130	142800	22012836100	12310	12300	12320	12300	3028
309	20231130	142700	21975552670	12300	12320	12320	12300	147
310	20231130	142600	21973743580	12300	12300	12320	12300	2450
311	20231130	142500	21943601990	12300	12300	12310	12290	5203
312	20231130	142400	21879613470	12300	12290	12300	12290	1953
313	20231130	142300	21855608910	12290	12280	12300	12280	2856
314	20231130	142200	21820516440	12280	12290	12290	12280	1136
315	20231130	142100	21806556620	12290	12290	12300	12280	2679
316	20231130	142000	21773640490	12290	12290	12300	12290	1329
317	20231130	141900	21757306010	12290	12290	12300	12290	2245
318	20231130	141800	21729712310	12300	12310	12310	12300	3497
319	20231130	141700	21686687810	12310	12300	12310	12290	1108
320	20231130	141600	21673059170	12300	12310	12310	12300	911
321	20231130	141500	21661851320	12300	12310	12310	12300	671
322	20231130	141400	21653597750	12300	12300	12300	12290	1170
323	20231130	141300	21639207930	12300	12290	12300	12290	974
324	20231130	141200	21627235790	12290	12290	12300	12290	840
325	20231130	141100	21616911570	12290	12290	12300	12280	1057
326	20231130	141000	21603921180	12290	12290	12300	12280	7899
327	20231130	140900	21506845230	12290	12300	12310	12290	14800
328	20231130	140800	21324848960	12310	12320	12320	12300	2729
329	20231130	140700	21291260300	12310	12310	12330	12310	872
330	20231130	140600	21280521310	12310	12310	12320	12310	828
331	20231130	140500	21270328530	12310	12310	12310	12300	2448
332	20231130	140400	21240210510	12310	12310	12320	12310	2843
333	20231130	140300	21205207930	12320	12320	12330	12310	1057
334	20231130	140200	21192185700	12330	12320	12330	12310	304
335	20231130	140100	21188442200	12320	12320	12320	12310	474
336	20231130	140000	21182603150	12320	12330	12330	12320	1841
337	20231130	135900	21159921020	12320	12330	12330	12320	1961
338	20231130	135800	21135760250	12320	12320	12340	12320	1523
339	20231130	135700	21116988920	12320	12330	12350	12320	289
340	20231130	135600	21113428400	12320	12350	12350	12310	1433
341	20231130	135500	21095781670	12320	12320	12340	12320	2798
342	20231130	135400	21061304310	12330	12340	12340	12310	3053
343	20231130	135300	21023710650	12340	12340	12360	12340	3777
344	20231130	135200	20977064650	12320	12320	12340	12310	2081
345	20231130	135100	20951436600	12320	12360	12370	12320	7350
346	20231130	135000	20860745220	12370	12360	12370	12360	1472
347	20231130	134900	20842548940	12360	12370	12370	12360	2818
348	20231130	134800	20807717410	12370	12390	12390	12370	2840
349	20231130	134700	20772580180	12390	12380	12390	12380	159
350	20231130	134600	20770611750	12380	12390	12390	12370	3093
351	20231130	134500	20732295090	12390	12390	12390	12380	785
352	20231130	134400	20722575050	12390	12390	12390	12390	582
353	20231130	134300	20715364070	12390	12400	12400	12390	543
354	20231130	134200	20708635530	12400	12390	12400	12380	1422
355	20231130	134100	20691010610	12390	12400	12400	12390	569
356	20231130	134000	20683957610	12400	12400	12400	12400	635
357	20231130	133900	20676083610	12400	12400	12400	12400	501
358	20231130	133800	20669871210	12400	12410	12410	12400	689
359	20231130	133700	20661321150	12400	12390	12410	12390	82
360	20231130	133600	20660304320	12390	12390	12410	12390	8939
361	20231130	133500	20549534140	12390	12390	12400	12390	324
362	20231130	133400	20545519770	12380	12400	12430	12380	2492
363	20231130	133300	20514616930	12400	12410	12410	12400	842
364	20231130	133200	20504175380	12400	12400	12400	12400	875
365	20231130	133100	20493325380	12400	12410	12410	12400	479
366	20231130	133000	20487384380	12410	12430	12430	12400	696
367	20231130	132900	20478739340	12430	12430	12430	12400	1486
368	20231130	132800	20460278670	12430	12380	12430	12380	6129
369	20231130	132700	20384248950	12370	12360	12370	12340	1042
370	20231130	132600	20371367020	12340	12340	12340	12340	1125
371	20231130	132500	20357484520	12340	12340	12340	12340	68
372	20231130	132400	20356645400	12360	12340	12360	12320	2176
373	20231130	132300	20329798790	12340	12350	12360	12340	1887
374	20231130	132200	20306510700	12350	12350	12360	12350	431
375	20231130	132100	20301187830	12350	12380	12380	12340	4011
376	20231130	132000	20251623460	12380	12370	12390	12370	1164
377	20231130	131900	20237205910	12380	12380	12380	12370	653
378	20231130	131800	20229124390	12380	12370	12380	12360	942
379	20231130	131700	20217465130	12370	12340	12370	12340	702
380	20231130	131600	20208791960	12340	12330	12340	12330	1890
381	20231130	131500	20185472850	12340	12310	12340	12310	975
382	20231130	131400	20173458810	12310	12310	12310	12300	3056
383	20231130	131300	20135840170	12310	12310	12310	12300	2796
384	20231130	131200	20101445470	12300	12310	12310	12300	1673
385	20231130	131100	20080860010	12310	12310	12320	12310	1490
386	20231130	131000	20062512320	12320	12330	12330	12310	4313
387	20231130	130900	20009402820	12330	12340	12340	12320	4228
388	20231130	130800	19957307760	12330	12350	12350	12320	4002
389	20231130	130700	19907943230	12350	12360	12360	12340	5169
390	20231130	130600	19844102580	12360	12370	12380	12360	5645
391	20231130	130500	19774281020	12380	12380	12380	12380	456
392	20231130	130400	19768635740	12370	12390	12400	12370	5463
393	20231130	130300	19700989480	12390	12420	12420	12390	2532
394	20231130	130200	19669591090	12420	12430	12430	12420	1612
395	20231130	130100	19649560720	12430	12450	12450	12430	1738
396	20231130	130000	19627939060	12460	12450	12460	12450	1004
397	20231130	125900	19615433450	12460	12460	12470	12450	709
398	20231130	125800	19606594170	12470	12450	12470	12450	835
399	20231130	125700	19596195680	12450	12470	12470	12450	3083
400	20231130	125600	19557773000	12470	12470	12470	12460	694
401	20231130	125500	19549121480	12470	12450	12470	12440	1545
402	20231130	125400	19529871050	12440	12440	12450	12430	1182
403	20231130	125300	19515166550	12440	12430	12440	12430	981
404	20231130	125200	19502964070	12430	12430	12440	12430	149
405	20231130	125100	19501111960	12430	12430	12440	12430	137
406	20231130	125000	19499409040	12430	12430	12430	12420	404
407	20231130	124900	19494387330	12430	12440	12440	12430	1445
408	20231130	124800	19476425970	12430	12430	12440	12430	541
409	20231130	124700	19469697690	12430	12420	12430	12410	523
410	20231130	124600	19463201360	12420	12410	12430	12410	1404
411	20231130	124500	19445763180	12410	12410	12430	12410	201
412	20231130	124400	19443268560	12410	12420	12420	12410	782
413	20231130	124300	19433562940	12410	12410	12420	12400	434
414	20231130	124200	19428177280	12410	12390	12420	12390	1018
415	20231130	124100	19415537580	12420	12400	12420	12400	1868
416	20231130	124000	19392337300	12420	12390	12430	12390	429
417	20231130	123900	19387007920	12390	12430	12430	12380	4171
418	20231130	123800	19335233040	12440	12430	12440	12420	1003
419	20231130	123700	19322761520	12440	12450	12450	12440	1066
420	20231130	123600	19309496530	12450	12440	12450	12440	461
421	20231130	123500	19303757140	12420	12460	12460	12410	1816
422	20231130	123400	19281180640	12460	12480	12480	12460	1591
423	20231130	123300	19261335440	12480	12480	12540	12480	24923
424	20231130	123200	18949305100	12490	12400	12490	12380	14757
425	20231130	123100	18765837230	12390	12380	12390	12370	1218
426	20231130	123000	18750753800	12390	12380	12390	12380	3843
427	20231130	122900	18703177450	12370	12380	12380	12370	222
428	20231130	122800	18700430200	12370	12370	12380	12370	289
429	20231130	122700	18696855250	12370	12380	12380	12370	388
430	20231130	122600	18692055580	12370	12370	12380	12370	304
431	20231130	122500	18688292950	12370	12380	12380	12370	1104
432	20231130	122400	18674630310	12380	12370	12380	12370	625
433	20231130	122300	18666896740	12370	12380	12380	12360	598
434	20231130	122200	18659499190	12360	12370	12380	12360	2221
435	20231130	122100	18632006690	12350	12350	12360	12350	2018
436	20231130	122000	18607083280	12350	12360	12360	12350	1058
437	20231130	121900	18594010570	12350	12360	12360	12350	857
438	20231130	121800	18583420450	12360	12360	12360	12350	308
439	20231130	121700	18579616370	12350	12350	12350	12350	883
440	20231130	121600	18568711320	12360	12360	12360	12350	733
441	20231130	121500	18559651530	12350	12350	12360	12350	703
442	20231130	121400	18550966170	12360	12360	12360	12350	300
443	20231130	121300	18547258770	12360	12350	12360	12350	1220
444	20231130	121200	18532182910	12350	12360	12360	12350	475
445	20231130	121100	18526315490	12360	12360	12360	12350	327
446	20231130	121000	18522276960	12350	12350	12360	12350	637
447	20231130	120900	18514403850	12350	12360	12360	12350	566
448	20231130	120800	18507409620	12370	12360	12370	12360	283
449	20231130	120700	18503910800	12360	12370	12370	12360	166
450	20231130	120600	18501858650	12360	12360	12360	12360	370
451	20231130	120500	18497285450	12360	12370	12370	12360	750
452	20231130	120400	18488015070	12370	12370	12370	12360	330
453	20231130	120300	18483933520	12370	12360	12370	12360	476
454	20231130	120200	18478047090	12370	12360	12370	12360	556
455	20231130	120100	18471174920	12370	12360	12370	12360	811
456	20231130	120000	18461149680	12360	12380	12380	12360	1679
457	20231130	115900	18440380250	12380	12370	12380	12370	256
458	20231130	115800	18437211170	12370	12380	12390	12370	190
459	20231130	115700	18434858490	12390	12370	12390	12370	625
460	20231130	115600	18427126140	12370	12380	12390	12370	1050
461	20231130	115500	18414127180	12380	12380	12380	12370	311
462	20231130	115400	18410279960	12380	12380	12380	12370	90
463	20231130	115300	18409166340	12380	12370	12380	12360	349
464	20231130	115200	18404847990	12360	12370	12370	12360	1151
465	20231130	115100	18390612440	12370	12380	12380	12370	375
466	20231130	115000	18385970950	12380	12400	12400	12380	420
467	20231130	114900	18380768120	12400	12390	12400	12380	1149
468	20231130	114800	18366524650	12390	12380	12390	12370	145
469	20231130	114700	18364729750	12390	12390	12400	12370	3240
470	20231130	114600	18324587320	12390	12400	12410	12390	969
471	20231130	114500	18312571600	12400	12400	12410	12400	1675
472	20231130	114400	18291800600	12400	12380	12400	12380	1139
473	20231130	114300	18277699170	12380	12380	12400	12380	378
474	20231130	114200	18273017370	12380	12380	12380	12380	173
475	20231130	114100	18270875630	12380	12390	12400	12380	338
476	20231130	114000	18266689960	12400	12400	12400	12380	1476
477	20231130	113900	18248407780	12400	12380	12400	12380	363
478	20231130	113800	18243909930	12370	12380	12400	12350	5066
479	20231130	113700	18181177400	12380	12390	12390	12380	1061
480	20231130	113600	18168042010	12390	12370	12390	12360	2485
481	20231130	113500	18137287150	12360	12340	12360	12330	1600
482	20231130	113400	18117535660	12340	12330	12340	12330	311
483	20231130	113300	18113700690	12330	12340	12350	12330	222
484	20231130	113200	18110961470	12340	12340	12350	12320	553
485	20231130	113100	18104142250	12320	12340	12350	12320	1531
486	20231130	113000	18085256150	12330	12330	12340	12310	6562
487	20231130	112900	18004438030	12320	12330	12340	12320	2804
488	20231130	112800	17969864510	12330	12330	12340	12330	2630
489	20231130	112700	17937422390	12330	12340	12350	12330	562
490	20231130	112600	17930487280	12350	12340	12350	12330	3553
491	20231130	112500	17886645850	12350	12350	12350	12340	496
492	20231130	112400	17880522910	12350	12350	12360	12350	2704
493	20231130	112300	17847126490	12360	12360	12360	12350	1099
494	20231130	112200	17833543950	12360	12360	12370	12360	437
495	20231130	112100	17828139670	12370	12360	12370	12360	440
496	20231130	112000	17822699360	12350	12360	12360	12350	283
497	20231130	111900	17819203850	12360	12350	12370	12340	1658
498	20231130	111800	17798729400	12340	12330	12350	12330	1716
499	20231130	111700	17777554190	12340	12340	12340	12330	2388
500	20231130	111600	17748109540	12340	12330	12340	12330	2507
501	20231130	111500	17717191400	12330	12350	12350	12330	1399
502	20231130	111400	17699928830	12340	12330	12340	12330	1086
503	20231130	111300	17686537260	12330	12340	12350	12330	6326
504	20231130	111200	17608487360	12340	12350	12350	12340	2513
505	20231130	111100	17577475740	12350	12350	12350	12340	1267
506	20231130	111000	17561838620	12350	12370	12380	12350	8821
507	20231130	110900	17452823730	12380	12380	12400	12370	791
508	20231130	110800	17443034430	12380	12400	12400	12380	4270
509	20231130	110700	17390146110	12400	12390	12400	12390	863
510	20231130	110600	17379445550	12390	12390	12400	12390	486
511	20231130	110500	17373419340	12400	12400	12400	12390	743
512	20231130	110400	17364211340	12390	12400	12400	12390	698
513	20231130	110300	17355561480	12400	12390	12400	12390	793
514	20231130	110200	17345733850	12400	12400	12400	12390	1128
515	20231130	110100	17331747080	12390	12380	12390	12380	1709
516	20231130	110000	17310577400	12380	12380	12390	12360	194
517	20231130	105900	17308174870	12390	12380	12390	12360	2202
518	20231130	105800	17280937390	12380	12370	12380	12370	471
519	20231130	105700	17275107800	12370	12350	12370	12350	2393
520	20231130	105600	17245541100	12350	12370	12370	12340	6081
521	20231130	105500	17170435140	12370	12380	12380	12350	8774
522	20231130	105400	17061949040	12380	12400	12400	12380	2353
523	20231130	105300	17032804200	12400	12400	12420	12400	718
524	20231130	105200	17023900580	12400	12420	12420	12400	3205
525	20231130	105100	16984147600	12410	12430	12430	12400	8846
526	20231130	105000	16874375420	12430	12450	12450	12430	969
527	20231130	104900	16862328270	12440	12470	12480	12440	4966
528	20231130	104800	16800547400	12460	12480	12480	12440	8314
529	20231130	104700	16696985290	12480	12490	12500	12470	2057
530	20231130	104600	16671296630	12490	12510	12510	12460	6259
531	20231130	104500	16593131180	12510	12530	12530	12510	964
532	20231130	104400	16581065440	12530	12490	12540	12490	8653
533	20231130	104300	16472835140	12490	12500	12500	12480	1722
534	20231130	104200	16451324580	12500	12490	12500	12470	3530
535	20231130	104100	16407242980	12490	12500	12500	12470	2019
536	20231130	104000	16382026140	12500	12420	12500	12420	13688
537	20231130	103900	16211606930	12420	12420	12420	12410	1805
538	20231130	103800	16189202120	12430	12440	12440	12420	1234
539	20231130	103700	16173864250	12440	12450	12450	12440	850
540	20231130	103600	16163287440	12450	12450	12460	12440	2947
541	20231130	103500	16126617060	12450	12450	12460	12450	906
542	20231130	103400	16115337050	12460	12450	12460	12450	1935
543	20231130	103300	16091245550	12450	12470	12480	12450	2387
544	20231130	103200	16061507640	12470	12480	12490	12460	2211
545	20231130	103100	16033929830	12490	12500	12500	12480	1741
546	20231130	103000	16012174700	12500	12490	12500	12480	3066
547	20231130	102900	15973877290	12480	12490	12490	12480	1981
548	20231130	102800	15949142880	12490	12520	12520	12480	2998
549	20231130	102700	15911671770	12520	12510	12520	12500	1317
550	20231130	102600	15895192170	12510	12510	12530	12500	3675
551	20231130	102500	15849196290	12510	12480	12510	12480	2041
552	20231130	102400	15823689100	12480	12490	12490	12480	927
553	20231130	102300	15812111380	12450	12460	12510	12450	15308
554	20231130	102200	15620939620	12450	12460	12460	12450	860
555	20231130	102100	15610232610	12460	12480	12480	12460	3688
556	20231130	102000	15564265010	12470	12470	12480	12470	1069
557	20231130	101900	15550928660	12470	12460	12480	12460	3344
558	20231130	101800	15509244490	12460	12440	12480	12430	17792
559	20231130	101700	15287618130	12430	12390	12430	12390	3709
560	20231130	101600	15241608900	12390	12400	12400	12390	2597
561	20231130	101500	15209418670	12390	12390	12400	12390	549
562	20231130	101400	15202614960	12390	12390	12390	12380	1624
563	20231130	101300	15182498610	12390	12400	12400	12390	1502
564	20231130	101200	15163882040	12400	12400	12410	12400	1617
565	20231130	101100	15143818900	12400	12410	12430	12400	2527
566	20231130	101000	15112463670	12420	12420	12430	12420	1532
567	20231130	100900	15093428060	12420	12440	12440	12410	3644
568	20231130	100800	15048161330	12440	12420	12450	12400	3512
569	20231130	100700	15004497280	12410	12380	12420	12370	1898
570	20231130	100600	14980983930	12380	12380	12440	12350	4378
571	20231130	100500	14926656520	12370	12360	12370	12340	9260
572	20231130	100400	14812262850	12350	12340	12360	12340	5095
573	20231130	100300	14749352390	12350	12360	12360	12340	9738
574	20231130	100200	14629083170	12360	12380	12390	12360	2884
575	20231130	100100	14593392720	12380	12370	12390	12370	4913
576	20231130	100000	14532593390	12370	12370	12380	12370	2561
577	20231130	095900	14500906330	12370	12370	12380	12370	656
578	20231130	095800	14492788240	12370	12380	12380	12370	1011
579	20231130	095700	14480275880	12380	12370	12390	12370	1220
580	20231130	095600	14465170440	12370	12360	12390	12360	1603
581	20231130	095500	14445337470	12360	12370	12370	12360	2134
582	20231130	095400	14418956920	12370	12400	12400	12360	1646
583	20231130	095300	14398584790	12390	12420	12440	12390	3044
584	20231130	095200	14360811570	12420	12380	12430	12350	2055
585	20231130	095100	14335338090	12350	12350	12400	12330	11427
586	20231130	095000	14194165970	12370	12350	12390	12340	5083
587	20231130	094900	14131389200	12350	12360	12370	12350	2936
588	20231130	094800	14095111850	12360	12350	12370	12350	2245
589	20231130	094700	14067375380	12350	12390	12400	12350	3784
590	20231130	094600	14020544080	12400	12330	12400	12330	4517
591	20231130	094500	13964585900	12340	12330	12360	12320	9307
592	20231130	094400	13849763920	12340	12350	12350	12320	3793
593	20231130	094300	13802978620	12340	12350	12360	12330	5791
594	20231130	094200	13731501980	12360	12360	12370	12350	4295
595	20231130	094100	13678426160	12360	12380	12390	12360	5750
596	20231130	094000	13607244690	12380	12410	12430	12370	11836
597	20231130	093900	13460507560	12410	12450	12460	12400	4860
598	20231130	093800	13400152940	12430	12480	12480	12430	16785
599	20231130	093700	13191088250	12480	12530	12530	12470	32782
600	20231130	093600	12781260790	12520	12450	12530	12450	24469
601	20231130	093500	12475673120	12450	12450	12470	12440	9801
602	20231130	093400	12353556610	12450	12450	12460	12400	18799
603	20231130	093300	12119734280	12440	12280	12460	12280	20900
604	20231130	093200	11860837050	12270	12330	12340	12270	13574
605	20231130	093100	11693861490	12300	12280	12330	12270	8200
606	20231130	093000	11593076140	12280	12240	12300	12210	9472
607	20231130	092900	11477011740	12250	12280	12290	12210	16729
608	20231130	092800	11271938670	12280	12170	12280	12170	13163
609	20231130	092700	11110851680	12180	12180	12180	12160	7777
610	20231130	092600	11016211260	12180	12160	12230	12140	23395
611	20231130	092500	10731539190	12160	12210	12240	12150	21904
612	20231130	092400	10464571020	12210	12270	12280	12190	19827
613	20231130	092300	10222217230	12270	12230	12270	12200	45069
614	20231130	092200	9671478190	12240	12280	12300	12230	27894
615	20231130	092100	9329430610	12290	12400	12400	12260	69423
616	20231130	092000	8472784440	12410	12430	12440	12400	14847
617	20231130	091900	8288441070	12420	12450	12460	12420	11316
618	20231130	091800	8147610740	12450	12440	12460	12430	8762
619	20231130	091700	8038560890	12450	12420	12470	12410	7816
620	20231130	091600	7941386370	12420	12450	12460	12400	19609
621	20231130	091500	7697781860	12440	12490	12510	12420	12939
622	20231130	091400	7536632160	12460	12380	12530	12370	21040
623	20231130	091300	7274799450	12380	12450	12450	12360	18277
624	20231130	091200	7047965480	12450	12370	12470	12350	14642
625	20231130	091100	6866101440	12350	12530	12550	12350	34027
626	20231130	091000	6441481430	12530	12630	12630	12500	37647
627	20231130	090900	5967969600	12620	12700	12710	12620	30790
628	20231130	090800	5577982380	12710	12820	12850	12680	47124
629	20231130	090700	4977179690	12810	12830	12860	12780	34704
630	20231130	090600	4532161850	12820	12900	12900	12780	37261
631	20231130	090500	4053807470	12890	12800	12900	12790	31272
632	20231130	090400	3652818330	12800	12780	12820	12780	16655
633	20231130	090300	3439652260	12810	12880	12900	12750	63636
634	20231130	090200	2623552560	12880	12760	12930	12760	91982
635	20231130	090100	1440597150	12770	12850	12860	12750	54537
636	20231130	090000	742507010	12860	12630	12890	12630	58241