KissMeData/017370/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190100	2965180590	9050	9050	9050	9050	6478
3	20231130	190000	2965180590	9050	9050	9050	9050	0
4	20231130	185900	2965180590	9050	9050	9050	9050	0
5	20231130	185800	2965180590	9050	9050	9050	9050	0
6	20231130	185700	2965180590	9050	9050	9050	9050	0
7	20231130	185600	2965180590	9050	9050	9050	9050	0
8	20231130	185500	2965180590	9050	9050	9050	9050	0
9	20231130	185400	2965180590	9050	9050	9050	9050	0
10	20231130	185300	2965180590	9050	9050	9050	9050	0
11	20231130	185200	2965180590	9050	9050	9050	9050	0
12	20231130	185100	2965180590	9050	9050	9050	9050	0
13	20231130	185000	2965180590	9050	9050	9050	9050	0
14	20231130	184900	2965180590	9050	9050	9050	9050	0
15	20231130	184800	2965180590	9050	9050	9050	9050	0
16	20231130	184700	2965180590	9050	9050	9050	9050	0
17	20231130	184600	2965180590	9050	9050	9050	9050	0
18	20231130	184500	2965180590	9050	9050	9050	9050	0
19	20231130	184400	2965180590	9050	9050	9050	9050	0
20	20231130	184300	2965180590	9050	9050	9050	9050	0
21	20231130	184200	2965180590	9050	9050	9050	9050	0
22	20231130	184100	2965180590	9050	9050	9050	9050	0
23	20231130	184000	2965180590	9050	9050	9050	9050	0
24	20231130	183900	2965180590	9050	9050	9050	9050	0
25	20231130	183800	2965180590	9050	9050	9050	9050	0
26	20231130	183700	2965180590	9050	9050	9050	9050	0
27	20231130	183600	2965180590	9050	9050	9050	9050	0
28	20231130	183500	2965180590	9050	9050	9050	9050	0
29	20231130	183400	2965180590	9050	9050	9050	9050	0
30	20231130	183300	2965180590	9050	9050	9050	9050	0
31	20231130	183200	2965180590	9050	9050	9050	9050	0
32	20231130	183100	2965180590	9050	9050	9050	9050	6478
33	20231130	183000	2965180590	9050	9050	9050	9050	0
34	20231130	182900	2965180590	9050	9050	9050	9050	0
35	20231130	182800	2965180590	9050	9050	9050	9050	0
36	20231130	182700	2965180590	9050	9050	9050	9050	0
37	20231130	182600	2965180590	9050	9050	9050	9050	0
38	20231130	182500	2965180590	9050	9050	9050	9050	0
39	20231130	182400	2965180590	9050	9050	9050	9050	0
40	20231130	182300	2965180590	9050	9050	9050	9050	0
41	20231130	182200	2965180590	9050	9050	9050	9050	0
42	20231130	182100	2965180590	9050	9050	9050	9050	0
43	20231130	182000	2965180590	9050	9050	9050	9050	0
44	20231130	181900	2965180590	9050	9050	9050	9050	0
45	20231130	181800	2965180590	9050	9050	9050	9050	0
46	20231130	181700	2965180590	9050	9050	9050	9050	0
47	20231130	181600	2965180590	9050	9050	9050	9050	0
48	20231130	181500	2965180590	9050	9050	9050	9050	0
49	20231130	181400	2965180590	9050	9050	9050	9050	0
50	20231130	181300	2965180590	9050	9050	9050	9050	0
51	20231130	181200	2965180590	9050	9050	9050	9050	0
52	20231130	181100	2965180590	9050	9050	9050	9050	0
53	20231130	181000	2965180590	9050	9050	9050	9050	0
54	20231130	180900	2965180590	9050	9050	9050	9050	0
55	20231130	180800	2965180590	9050	9050	9050	9050	0
56	20231130	180700	2965180590	9050	9050	9050	9050	0
57	20231130	180600	2965180590	9050	9050	9050	9050	0
58	20231130	180500	2965180590	9050	9050	9050	9050	0
59	20231130	180400	2965180590	9050	9050	9050	9050	0
60	20231130	180300	2965180590	9050	9050	9050	9050	0
61	20231130	180200	2965180590	9050	9050	9050	9050	0
62	20231130	180100	2965180590	9050	9050	9050	9050	6478
63	20231130	180000	2965180590	9050	9050	9050	9050	0
64	20231130	175900	2965180590	9050	9050	9050	9050	0
65	20231130	175800	2965180590	9050	9050	9050	9050	0
66	20231130	175700	2965180590	9050	9050	9050	9050	0
67	20231130	175600	2965180590	9050	9050	9050	9050	0
68	20231130	175500	2965180590	9050	9050	9050	9050	0
69	20231130	175400	2965180590	9050	9050	9050	9050	0
70	20231130	175300	2965180590	9050	9050	9050	9050	0
71	20231130	175200	2965180590	9050	9050	9050	9050	0
72	20231130	175100	2965180590	9050	9050	9050	9050	0
73	20231130	175000	2965180590	9050	9050	9050	9050	0
74	20231130	174900	2965180590	9050	9050	9050	9050	0
75	20231130	174800	2965180590	9050	9050	9050	9050	0
76	20231130	174700	2965180590	9050	9050	9050	9050	0
77	20231130	174600	2965180590	9050	9050	9050	9050	0
78	20231130	174500	2965180590	9050	9050	9050	9050	0
79	20231130	174400	2965180590	9050	9050	9050	9050	0
80	20231130	174300	2965180590	9050	9050	9050	9050	0
81	20231130	174200	2965180590	9050	9050	9050	9050	0
82	20231130	174100	2965180590	9050	9050	9050	9050	0
83	20231130	174000	2965180590	9050	9050	9050	9050	0
84	20231130	173900	2965180590	9050	9050	9050	9050	0
85	20231130	173800	2965180590	9050	9050	9050	9050	0
86	20231130	173700	2965180590	9050	9050	9050	9050	0
87	20231130	173600	2965180590	9050	9050	9050	9050	0
88	20231130	173500	2965180590	9050	9050	9050	9050	0
89	20231130	173400	2965180590	9050	9050	9050	9050	0
90	20231130	173300	2965180590	9050	9050	9050	9050	0
91	20231130	173200	2965180590	9050	9050	9050	9050	0
92	20231130	173100	2965180590	9050	9050	9050	9050	6478
93	20231130	173000	2965180590	9050	9050	9050	9050	0
94	20231130	172900	2965180590	9050	9050	9050	9050	0
95	20231130	172800	2965180590	9050	9050	9050	9050	0
96	20231130	172700	2965180590	9050	9050	9050	9050	0
97	20231130	172600	2965180590	9050	9050	9050	9050	0
98	20231130	172500	2965180590	9050	9050	9050	9050	0
99	20231130	172400	2965180590	9050	9050	9050	9050	0
100	20231130	172300	2965180590	9050	9050	9050	9050	0
101	20231130	172200	2965180590	9050	9050	9050	9050	0
102	20231130	172100	2965180590	9050	9050	9050	9050	0
103	20231130	172000	2965180590	9050	9050	9050	9050	0
104	20231130	171900	2965180590	9050	9050	9050	9050	0
105	20231130	171800	2965180590	9050	9050	9050	9050	0
106	20231130	171700	2965180590	9050	9050	9050	9050	0
107	20231130	171600	2965180590	9050	9050	9050	9050	0
108	20231130	171500	2965180590	9050	9050	9050	9050	0
109	20231130	171400	2965180590	9050	9050	9050	9050	0
110	20231130	171300	2965180590	9050	9050	9050	9050	0
111	20231130	171200	2965180590	9050	9050	9050	9050	0
112	20231130	171100	2965180590	9050	9050	9050	9050	0
113	20231130	171000	2965180590	9050	9050	9050	9050	0
114	20231130	170900	2965180590	9050	9050	9050	9050	0
115	20231130	170800	2965180590	9050	9050	9050	9050	0
116	20231130	170700	2965180590	9050	9050	9050	9050	0
117	20231130	170600	2965180590	9050	9050	9050	9050	0
118	20231130	170500	2965180590	9050	9050	9050	9050	0
119	20231130	170400	2965180590	9050	9050	9050	9050	0
120	20231130	170300	2965180590	9050	9050	9050	9050	0
121	20231130	170200	2965180590	9050	9050	9050	9050	0
122	20231130	170100	2965180590	9050	9050	9050	9050	6478
123	20231130	170000	2965180590	9050	9050	9050	9050	0
124	20231130	165900	2965180590	9050	9050	9050	9050	0
125	20231130	165800	2965180590	9050	9050	9050	9050	0
126	20231130	165700	2965180590	9050	9050	9050	9050	0
127	20231130	165600	2965180590	9050	9050	9050	9050	0
128	20231130	165500	2965180590	9050	9050	9050	9050	0
129	20231130	165400	2965180590	9050	9050	9050	9050	0
130	20231130	165300	2965180590	9050	9050	9050	9050	0
131	20231130	165200	2965180590	9050	9050	9050	9050	0
132	20231130	165100	2965180590	9050	9050	9050	9050	0
133	20231130	165000	2965180590	9050	9050	9050	9050	0
134	20231130	164900	2965180590	9050	9050	9050	9050	0
135	20231130	164800	2965180590	9050	9050	9050	9050	0
136	20231130	164700	2965180590	9050	9050	9050	9050	0
137	20231130	164600	2965180590	9050	9050	9050	9050	0
138	20231130	164500	2965180590	9050	9050	9050	9050	0
139	20231130	164400	2965180590	9050	9050	9050	9050	0
140	20231130	164300	2965180590	9050	9050	9050	9050	0
141	20231130	164200	2965180590	9050	9050	9050	9050	0
142	20231130	164100	2965180590	9050	9050	9050	9050	0
143	20231130	164000	2965180590	9050	9050	9050	9050	0
144	20231130	163900	2965180590	9050	9050	9050	9050	0
145	20231130	163800	2965180590	9050	9050	9050	9050	0
146	20231130	163700	2965180590	9050	9050	9050	9050	0
147	20231130	163600	2965180590	9050	9050	9050	9050	0
148	20231130	163500	2965180590	9050	9050	9050	9050	0
149	20231130	163400	2965180590	9050	9050	9050	9050	0
150	20231130	163300	2965180590	9050	9050	9050	9050	0
151	20231130	163200	2965180590	9050	9050	9050	9050	0
152	20231130	163100	2965180590	9050	9050	9050	9050	6478
153	20231130	163000	2965180590	9050	9050	9050	9050	0
154	20231130	162900	2965180590	9050	9050	9050	9050	0
155	20231130	162800	2965180590	9050	9050	9050	9050	0
156	20231130	162700	2965180590	9050	9050	9050	9050	0
157	20231130	162600	2965180590	9050	9050	9050	9050	0
158	20231130	162500	2965180590	9050	9050	9050	9050	0
159	20231130	162400	2965180590	9050	9050	9050	9050	0
160	20231130	162300	2965180590	9050	9050	9050	9050	0
161	20231130	162200	2965180590	9050	9050	9050	9050	0
162	20231130	162100	2965180590	9050	9050	9050	9050	0
163	20231130	162000	2965180590	9050	9050	9050	9050	0
164	20231130	161900	2965180590	9050	9050	9050	9050	0
165	20231130	161800	2965180590	9050	9050	9050	9050	0
166	20231130	161700	2965180590	9050	9050	9050	9050	0
167	20231130	161600	2965180590	9050	9050	9050	9050	0
168	20231130	161500	2965180590	9050	9050	9050	9050	0
169	20231130	161400	2965180590	9050	9050	9050	9050	0
170	20231130	161300	2965180590	9050	9050	9050	9050	0
171	20231130	161200	2965180590	9050	9050	9050	9050	0
172	20231130	161100	2965180590	9050	9050	9050	9050	0
173	20231130	161000	2965180590	9050	9050	9050	9050	0
174	20231130	160900	2965180590	9050	9050	9050	9050	0
175	20231130	160800	2965180590	9050	9050	9050	9050	0
176	20231130	160700	2965180590	9050	9050	9050	9050	0
177	20231130	160600	2965180590	9050	9050	9050	9050	0
178	20231130	160500	2965180590	9050	9050	9050	9050	0
179	20231130	160400	2965180590	9050	9050	9050	9050	0
180	20231130	160300	2965180590	9050	9050	9050	9050	0
181	20231130	160200	2965180590	9050	9050	9050	9050	0
182	20231130	160100	2965180590	9050	9050	9050	9050	6478
183	20231130	160000	2965180590	9050	9050	9050	9050	0
184	20231130	155900	2965180590	9050	9050	9050	9050	0
185	20231130	155800	2965180590	9050	9050	9050	9050	0
186	20231130	155700	2965180590	9050	9050	9050	9050	0
187	20231130	155600	2965180590	9050	9050	9050	9050	0
188	20231130	155500	2965180590	9050	9050	9050	9050	0
189	20231130	155400	2965180590	9050	9050	9050	9050	0
190	20231130	155300	2965180590	9050	9050	9050	9050	0
191	20231130	155200	2965180590	9050	9050	9050	9050	0
192	20231130	155100	2965180590	9050	9050	9050	9050	0
193	20231130	155000	2965180590	9050	9050	9050	9050	0
194	20231130	154900	2965180590	9050	9050	9050	9050	0
195	20231130	154800	2965180590	9050	9050	9050	9050	0
196	20231130	154700	2965180590	9050	9050	9050	9050	0
197	20231130	154600	2965180590	9050	9050	9050	9050	0
198	20231130	154500	2965180590	9050	9050	9050	9050	0
199	20231130	154400	2965180590	9050	9050	9050	9050	0
200	20231130	154300	2965180590	9050	9050	9050	9050	0
201	20231130	154200	2965180590	9050	9050	9050	9050	0
202	20231130	154100	2965180590	9050	9050	9050	9050	0
203	20231130	154000	2965180590	9050	9050	9050	9050	0
204	20231130	153900	2965180590	9050	9050	9050	9050	0
205	20231130	153800	2965180590	9050	9050	9050	9050	0
206	20231130	153700	2965180590	9050	9050	9050	9050	0
207	20231130	153600	2965180590	9050	9050	9050	9050	0
208	20231130	153500	2965180590	9050	9050	9050	9050	0
209	20231130	153400	2965180590	9050	9050	9050	9050	0
210	20231130	153300	2965180590	9050	9050	9050	9050	0
211	20231130	153200	2965180590	9050	9050	9050	9050	0
212	20231130	153100	2965180590	9050	9050	9050	9050	6478
213	20231130	153000	2965180590	9050	9050	9050	9050	6478
214	20231130	152900	2906554690	9050	9050	9050	9050	0
215	20231130	152800	2906554690	9050	9050	9050	9050	0
216	20231130	152700	2906554690	9050	9050	9050	9050	0
217	20231130	152600	2906554690	9050	9050	9050	9050	0
218	20231130	152500	2906554690	9050	9050	9050	9050	0
219	20231130	152400	2906554690	9050	9050	9050	9050	0
220	20231130	152300	2906554690	9050	9050	9050	9050	0
221	20231130	152200	2906554690	9050	9050	9050	9050	0
222	20231130	152100	2906554690	9050	9050	9050	9050	0
223	20231130	152000	2906554690	9050	9050	9050	9050	0
224	20231130	151900	2906554690	9050	9070	9070	9050	3510
225	20231130	151800	2874774400	9070	9080	9080	9070	750
226	20231130	151700	2867966850	9070	9090	9090	9070	2038
227	20231130	151600	2849476630	9090	9100	9100	9090	813
228	20231130	151500	2842085350	9100	9110	9110	9100	2015
229	20231130	151400	2823745510	9120	9110	9120	9110	1557
230	20231130	151300	2809560110	9110	9110	9110	9110	410
231	20231130	151200	2805825010	9110	9090	9110	9090	413
232	20231130	151100	2802063730	9110	9110	9110	9110	362
233	20231130	151000	2798765910	9100	9100	9100	9100	383
234	20231130	150900	2795280610	9090	9100	9110	9090	1662
235	20231130	150800	2780154620	9100	9110	9110	9100	428
236	20231130	150700	2776257400	9110	9110	9110	9110	376
237	20231130	150600	2772832040	9110	9120	9120	9110	385
238	20231130	150500	2769321150	9110	9130	9130	9110	409
239	20231130	150400	2765588630	9120	9120	9120	9120	860
240	20231130	150300	2757745430	9100	9100	9100	9100	2750
241	20231130	150200	2732720430	9100	9090	9100	9090	1315
242	20231130	150100	2720764670	9100	9090	9100	9090	597
243	20231130	150000	2715335520	9090	9090	9090	9090	582
244	20231130	145900	2710045140	9090	9090	9090	9090	362
245	20231130	145800	2706754560	9090	9090	9100	9090	1317
246	20231130	145700	2694777910	9100	9090	9100	9090	1436
247	20231130	145600	2681711770	9090	9090	9090	9080	579
248	20231130	145500	2676448730	9090	9100	9100	9080	838
249	20231130	145400	2668830300	9090	9100	9100	9090	441
250	20231130	145300	2664817340	9100	9100	9100	9090	495
251	20231130	145200	2660312920	9090	9090	9090	9080	393
252	20231130	145100	2656740620	9080	9100	9100	9080	426
253	20231130	145000	2652866740	9090	9090	9090	9090	254
254	20231130	144900	2650557880	9100	9100	9100	9090	918
255	20231130	144800	2642206840	9090	9080	9090	9070	204
256	20231130	144700	2640352830	9090	9080	9090	9080	376
257	20231130	144600	2636936130	9090	9070	9090	9070	376
258	20231130	144500	2633521250	9070	9050	9070	9050	276
259	20231130	144400	2631018190	9070	9060	9070	9060	426
260	20231130	144300	2627156470	9060	9050	9060	9050	186
261	20231130	144200	2625471540	9050	9050	9050	9050	183
262	20231130	144100	2623815390	9050	9070	9070	9050	2038
263	20231130	144000	2605370250	9080	9080	9080	9080	2
264	20231130	143900	2605352090	9080	9050	9080	9050	166
265	20231130	143800	2603845290	9050	9050	9050	9050	161
266	20231130	143700	2602388240	9050	9070	9080	9050	1015
267	20231130	143600	2593190150	9060	9060	9060	9060	141
268	20231130	143500	2591912690	9060	9050	9060	9050	496
269	20231130	143400	2587419000	9060	9060	9060	9060	10
270	20231130	143300	2587328400	9060	9060	9060	9060	94
271	20231130	143200	2586476760	9060	9060	9060	9060	120
272	20231130	143100	2585389560	9060	9060	9060	9060	401
273	20231130	143000	2581756500	9050	9050	9050	9050	14
274	20231130	142900	2581629800	9050	9050	9050	9050	0
275	20231130	142800	2581629800	9050	9050	9050	9050	15
276	20231130	142700	2581494050	9060	9060	9060	9060	87
277	20231130	142600	2580705830	9060	9060	9060	9060	144
278	20231130	142500	2579401190	9060	9060	9070	9060	78
279	20231130	142400	2578693900	9070	9060	9070	9060	12
280	20231130	142300	2578585130	9060	9060	9060	9060	148
281	20231130	142200	2577244250	9060	9060	9060	9060	21
282	20231130	142100	2577053990	9080	9090	9090	9080	63
283	20231130	142000	2576481330	9090	9080	9090	9080	103
284	20231130	141900	2575545520	9070	9070	9070	9070	15
285	20231130	141800	2575409470	9060	9060	9060	9060	15
286	20231130	141700	2575273570	9060	9060	9060	9060	10
287	20231130	141600	2575182970	9070	9070	9070	9070	4
288	20231130	141500	2575146690	9070	9080	9080	9070	905
289	20231130	141400	2566936420	9080	9090	9090	9080	39
290	20231130	141300	2566582200	9080	9070	9080	9070	74
291	20231130	141200	2565910510	9070	9070	9070	9070	24
292	20231130	141100	2565692830	9070	9070	9070	9070	7
293	20231130	141000	2565629340	9070	9080	9080	9070	37
294	20231130	140900	2565293460	9070	9070	9070	9070	41
295	20231130	140800	2564921590	9070	9070	9070	9070	24
296	20231130	140700	2564703910	9070	9070	9070	9070	35
297	20231130	140600	2564386460	9080	9080	9080	9080	513
298	20231130	140500	2559728420	9080	9080	9080	9080	14
299	20231130	140400	2559601300	9090	9090	9090	9080	71
300	20231130	140300	2558955990	9080	9090	9090	9080	418
301	20231130	140200	2555159450	9080	9080	9090	9080	162
302	20231130	140100	2553687210	9080	9080	9090	9080	94
303	20231130	140000	2552833490	9080	9080	9080	9080	51
304	20231130	135900	2552370410	9090	9080	9090	9080	609
305	20231130	135800	2546840640	9080	9070	9090	9070	268
306	20231130	135700	2544408860	9070	9070	9070	9070	3
307	20231130	135600	2544381650	9050	9050	9050	9050	24
308	20231130	135500	2544164450	9070	9070	9070	9070	56
309	20231130	135400	2543656530	9070	9070	9070	9070	98
310	20231130	135300	2542767670	9070	9070	9080	9070	570
311	20231130	135200	2537597640	9060	9050	9060	9050	65
312	20231130	135100	2537008810	9050	9050	9050	9050	7
313	20231130	135000	2536945460	9050	9050	9050	9050	103
314	20231130	134900	2536013310	9050	9050	9060	9050	346
315	20231130	134800	2532881400	9050	9050	9050	9050	1378
316	20231130	134700	2520410500	9070	9070	9070	9070	26
317	20231130	134600	2520174680	9060	9080	9080	9060	4232
318	20231130	134500	2481818700	9080	9070	9080	9070	25
319	20231130	134400	2481591770	9070	9070	9070	9070	7
320	20231130	134300	2481528280	9070	9070	9080	9070	212
321	20231130	134200	2479603820	9070	9070	9070	9070	15
322	20231130	134100	2479467770	9090	9090	9090	9090	112
323	20231130	134000	2478449690	9070	9070	9080	9060	1567
324	20231130	133900	2464251950	9070	9080	9080	9070	15
325	20231130	133800	2464115890	9070	9080	9080	9070	2898
326	20231130	133700	2437829990	9080	9080	9080	9080	14
327	20231130	133600	2437702870	9090	9070	9090	9070	342
328	20231130	133500	2434599690	9080	9090	9090	9070	326
329	20231130	133400	2431640360	9090	9100	9100	9080	2144
330	20231130	133300	2412158490	9100	9110	9110	9100	220
331	20231130	133200	2410154760	9110	9110	9110	9110	7
332	20231130	133100	2410090990	9110	9120	9120	9110	70
333	20231130	133000	2409452670	9110	9100	9110	9100	188
334	20231130	132900	2407740060	9110	9110	9110	9110	228
335	20231130	132800	2405662980	9120	9110	9120	9110	80
336	20231130	132700	2404933550	9110	9110	9110	9110	8
337	20231130	132600	2404860670	9110	9110	9110	9110	14
338	20231130	132500	2404733130	9120	9110	9120	9110	56
339	20231130	132400	2404222480	9110	9110	9110	9110	17
340	20231130	132300	2404067610	9120	9110	9120	9110	61
341	20231130	132200	2403511360	9110	9100	9110	9100	8
342	20231130	132100	2403438550	9100	9100	9100	9100	362
343	20231130	132000	2400144350	9100	9100	9110	9100	77
344	20231130	131900	2399443030	9100	9090	9100	9090	519
345	20231130	131800	2394720200	9100	9100	9100	9090	21
346	20231130	131700	2394529170	9090	9090	9100	9090	17
347	20231130	131600	2394374620	9090	9090	9100	9090	70
348	20231130	131500	2393737710	9090	9090	9090	9090	7
349	20231130	131400	2393674080	9090	9090	9090	9090	17
350	20231130	131300	2393519550	9090	9090	9100	9090	70
351	20231130	131200	2392882700	9100	9090	9100	9090	59
352	20231130	131100	2392345910	9090	9090	9100	9080	564
353	20231130	131000	2387223960	9090	9090	9100	9090	246
354	20231130	130900	2384987200	9100	9080	9100	9080	203
355	20231130	130800	2383141960	9100	9100	9100	9100	0
356	20231130	130700	2383141960	9100	9100	9110	9100	1586
357	20231130	130600	2368708750	9100	9100	9100	9100	8
358	20231130	130500	2368635950	9100	9110	9110	9100	151
359	20231130	130400	2367261660	9110	9100	9110	9100	49
360	20231130	130300	2366815340	9100	9100	9100	9100	8
361	20231130	130200	2366742540	9100	9110	9110	9100	62
362	20231130	130100	2366177860	9110	9110	9110	9110	7
363	20231130	130000	2366114090	9100	9100	9120	9100	3036
364	20231130	125900	2338456160	9100	9100	9100	9100	4
365	20231130	125800	2338419760	9080	9120	9120	9080	8090
366	20231130	125700	2264804020	9120	9120	9120	9120	14
367	20231130	125600	2264676340	9120	9130	9130	9120	18
368	20231130	125500	2264512070	9130	9120	9130	9120	39
369	20231130	125400	2264156080	9120	9110	9120	9110	30
370	20231130	125300	2263882550	9110	9110	9110	9110	12
371	20231130	125200	2263773230	9120	9120	9120	9110	80
372	20231130	125100	2263043710	9110	9110	9110	9110	24
373	20231130	125000	2262825070	9110	9110	9110	9110	7
374	20231130	124900	2262761300	9120	9110	9120	9110	68
375	20231130	124800	2262141210	9110	9120	9120	9110	16
376	20231130	124700	2261995370	9110	9110	9110	9110	19
377	20231130	124600	2261822280	9120	9110	9120	9110	168
378	20231130	124500	2260291190	9110	9110	9110	9110	39
379	20231130	124400	2259935900	9110	9110	9110	9110	15
380	20231130	124300	2259799250	9120	9110	9120	9110	169
381	20231130	124200	2258259040	9110	9110	9110	9110	7
382	20231130	124100	2258195270	9120	9120	9120	9120	831
383	20231130	124000	2250616550	9120	9120	9120	9120	90
384	20231130	123900	2249795750	9120	9130	9130	9120	23
385	20231130	123800	2249585890	9130	9120	9130	9120	90
386	20231130	123700	2248764460	9110	9130	9130	9110	51
387	20231130	123600	2248299130	9130	9130	9130	9130	439
388	20231130	123500	2244291060	9130	9130	9130	9130	7
389	20231130	123400	2244227150	9130	9130	9140	9130	76
390	20231130	123300	2243532660	9130	9140	9140	9130	9
391	20231130	123200	2243450470	9140	9130	9140	9130	27
392	20231130	123100	2243203760	9130	9130	9160	9130	105
393	20231130	123000	2242244250	9130	9130	9130	9130	0
394	20231130	122900	2242244250	9130	9130	9130	9120	1958
395	20231130	122800	2224367780	9130	9120	9130	9120	62
396	20231130	122700	2223801860	9120	9120	9120	9120	8
397	20231130	122600	2223728900	9130	9120	9130	9120	14
398	20231130	122500	2223601150	9120	9110	9120	9110	555
399	20231130	122400	2218544620	9110	9120	9120	9110	116
400	20231130	122300	2217487850	9120	9110	9120	9110	30
401	20231130	122200	2217214530	9110	9120	9120	9110	179
402	20231130	122100	2215582120	9120	9120	9120	9110	39
403	20231130	122000	2215226510	9120	9130	9130	9120	135
404	20231130	121900	2213994690	9180	9110	9180	9110	551
405	20231130	121800	2208957030	9110	9120	9130	9110	3360
406	20231130	121700	2178313970	9120	9160	9160	9120	2635
407	20231130	121600	2154245260	9170	9160	9170	9160	110
408	20231130	121500	2153237050	9150	9160	9160	9150	19
409	20231130	121400	2153063140	9170	9160	9170	9160	61
410	20231130	121300	2152503950	9150	9150	9150	9150	15
411	20231130	121200	2152366700	9150	9150	9150	9150	4
412	20231130	121100	2152330100	9150	9150	9150	9150	21
413	20231130	121000	2152137950	9150	9180	9180	9150	701
414	20231130	120900	2145721670	9180	9180	9180	9180	86
415	20231130	120800	2144932190	9180	9190	9190	9180	270
416	20231130	120700	2142452030	9190	9180	9190	9180	68
417	20231130	120600	2141827180	9180	9180	9180	9180	7
418	20231130	120500	2141762920	9170	9160	9170	9160	15
419	20231130	120400	2141625440	9150	9150	9190	9150	514
420	20231130	120300	2136910340	9150	9150	9150	9150	9
421	20231130	120200	2136827990	9190	9160	9190	9150	497
422	20231130	120100	2132269560	9150	9150	9150	9150	85
423	20231130	120000	2131491810	9150	9150	9150	9150	362
424	20231130	115900	2128179510	9150	9180	9180	9150	80
425	20231130	115800	2127445920	9170	9170	9170	9170	8
426	20231130	115700	2127372560	9170	9160	9170	9150	849
427	20231130	115600	2119598040	9160	9180	9180	9160	7
428	20231130	115500	2119533900	9160	9190	9190	9160	88
429	20231130	115400	2118725390	9190	9190	9190	9190	446
430	20231130	115300	2114626650	9190	9160	9190	9150	967
431	20231130	115200	2105770370	9150	9190	9190	9150	377
432	20231130	115100	2102314060	9170	9210	9210	9170	7
433	20231130	115000	2102249670	9220	9220	9220	9220	30
434	20231130	114900	2101973070	9220	9140	9220	9140	141
435	20231130	114800	2100675030	9140	9140	9140	9140	7
436	20231130	114700	2100611050	9140	9140	9140	9140	12
437	20231130	114600	2100501370	9140	9180	9180	9140	8871
438	20231130	114500	2019275210	9180	9190	9190	9180	40
439	20231130	114400	2018907690	9190	9190	9190	9190	233
440	20231130	114300	2016766420	9190	9230	9230	9190	70
441	20231130	114200	2016120640	9230	9230	9230	9230	308
442	20231130	114100	2013277800	9230	9230	9230	9230	0
443	20231130	114000	2013277800	9230	9230	9230	9230	451
444	20231130	113900	2009115070	9230	9230	9230	9220	514
445	20231130	113800	2004371350	9230	9230	9230	9230	0
446	20231130	113700	2004371350	9230	9230	9230	9230	162
447	20231130	113600	2002876090	9230	9230	9230	9230	231
448	20231130	113500	2000743960	9230	9180	9230	9180	4115
449	20231130	113400	1962780760	9180	9180	9180	9180	61
450	20231130	113300	1962220780	9180	9180	9180	9180	0
451	20231130	113200	1962220780	9180	9180	9180	9180	0
452	20231130	113100	1962220780	9180	9200	9220	9170	1147
453	20231130	113000	1951663160	9180	9180	9190	9180	69
454	20231130	112900	1951029270	9180	9180	9180	9180	20
455	20231130	112800	1950845670	9170	9170	9170	9170	91
456	20231130	112700	1950011200	9170	9160	9170	9160	315
457	20231130	112600	1947124300	9160	9160	9160	9160	734
458	20231130	112500	1940400860	9160	9160	9160	9160	352
459	20231130	112400	1937176540	9170	9180	9180	9170	422
460	20231130	112300	1933305050	9180	9200	9200	9180	367
461	20231130	112200	1929931680	9210	9220	9220	9210	399
462	20231130	112100	1926253270	9220	9200	9220	9200	1651
463	20231130	112000	1911044070	9220	9220	9220	9220	359
464	20231130	111900	1907734090	9220	9220	9230	9220	256
465	20231130	111800	1905373160	9230	9220	9230	9220	773
466	20231130	111700	1898241100	9220	9180	9220	9180	5031
467	20231130	111600	1851901010	9160	9170	9170	9160	12
468	20231130	111500	1851790990	9160	9160	9160	9160	121
469	20231130	111400	1850682630	9170	9180	9180	9170	1032
470	20231130	111300	1841218980	9190	9190	9190	9190	87
471	20231130	111200	1840419450	9190	9190	9190	9190	260
472	20231130	111100	1838030050	9190	9160	9190	9150	1174
473	20231130	111000	1827266540	9180	9180	9180	9180	72
474	20231130	110900	1826605580	9180	9160	9180	9150	569
475	20231130	110800	1821391430	9180	9180	9180	9180	0
476	20231130	110700	1821391430	9180	9180	9180	9160	104
477	20231130	110600	1820437410	9180	9190	9190	9180	182
478	20231130	110500	1818765650	9180	9160	9180	9150	1276
479	20231130	110400	1807087050	9200	9200	9200	9190	197
480	20231130	110300	1805274720	9150	9200	9220	9150	4010
481	20231130	110200	1768468750	9200	9200	9220	9200	588
482	20231130	110100	1763058620	9200	9190	9200	9180	985
483	20231130	110000	1754003900	9190	9140	9190	9130	9068
484	20231130	105900	1670952800	9130	9160	9160	9130	2261
485	20231130	105800	1650267940	9160	9160	9160	9160	74
486	20231130	105700	1649590100	9160	9160	9160	9160	217
487	20231130	105600	1647602380	9160	9150	9160	9150	132
488	20231130	105500	1646393960	9150	9150	9150	9150	122
489	20231130	105400	1645277660	9150	9150	9150	9150	397
490	20231130	105300	1641645110	9160	9160	9160	9160	30
491	20231130	105200	1641370310	9160	9160	9170	9160	251
492	20231130	105100	1639070590	9170	9170	9170	9160	1154
493	20231130	105000	1628488820	9160	9150	9160	9150	65
494	20231130	104900	1627893430	9150	9150	9150	9150	512
495	20231130	104800	1623208630	9160	9160	9160	9160	61
496	20231130	104700	1622649870	9150	9150	9150	9150	1017
497	20231130	104600	1613344320	9150	9150	9150	9150	0
498	20231130	104500	1613344320	9150	9160	9160	9150	235
499	20231130	104400	1611192100	9170	9170	9170	9170	107
500	20231130	104300	1610210910	9180	9200	9200	9180	857
501	20231130	104200	1602335100	9200	9200	9220	9200	434
502	20231130	104100	1598341700	9200	9220	9220	9200	1007
503	20231130	104000	1589061300	9220	9220	9220	9220	61
504	20231130	103900	1588498880	9220	9180	9220	9180	4523
505	20231130	103800	1546851870	9150	9150	9150	9150	0
506	20231130	103700	1546851870	9150	9150	9150	9150	10
507	20231130	103600	1546760370	9180	9160	9180	9120	583
508	20231130	103500	1541414350	9160	9140	9160	9140	1611
509	20231130	103400	1526675320	9100	9100	9100	9100	231
510	20231130	103300	1524573220	9100	9120	9120	9100	134
511	20231130	103200	1523351820	9100	9120	9120	9100	3100
512	20231130	103100	1495106140	9120	9120	9120	9110	800
513	20231130	103000	1487812530	9120	9150	9150	9120	60
514	20231130	102900	1487263690	9150	9170	9170	9150	208
515	20231130	102800	1485358230	9180	9180	9180	9180	172
516	20231130	102700	1483779270	9180	9180	9180	9150	2129
517	20231130	102600	1464251250	9170	9170	9170	9170	457
518	20231130	102500	1460060560	9190	9200	9200	9190	1300
519	20231130	102400	1448101470	9200	9200	9220	9200	306
520	20231130	102300	1445282170	9200	9160	9200	9160	6144
521	20231130	102200	1388847060	9160	9120	9160	9110	1568
522	20231130	102100	1374494930	9110	9070	9120	9070	1565
523	20231130	102000	1360259040	9070	9070	9070	9070	61
524	20231130	101900	1359705770	9060	9060	9060	9060	100
525	20231130	101800	1358799770	9040	9050	9050	9040	421
526	20231130	101700	1354991550	9050	9060	9060	9050	1977
527	20231130	101600	1337097830	9090	9120	9120	9090	1345
528	20231130	101500	1324859850	9120	9110	9120	9110	103
529	20231130	101400	1323921320	9110	9110	9150	9110	184
530	20231130	101300	1322243880	9110	9120	9130	9110	529
531	20231130	101200	1317418510	9120	9110	9120	9110	575
532	20231130	101100	1312175360	9110	9060	9110	9060	269
533	20231130	101000	1309727940	9060	9030	9060	9030	706
534	20231130	100900	1303338020	9030	9010	9030	9010	467
535	20231130	100800	1299124090	9030	9030	9030	9030	592
536	20231130	100700	1293778330	9030	9050	9060	9030	1819
537	20231130	100600	1277319170	9050	9090	9090	9050	976
538	20231130	100500	1268460610	9100	9110	9110	9090	873
539	20231130	100400	1260515500	9120	9110	9120	9110	250
540	20231130	100300	1258237600	9110	9110	9110	9110	557
541	20231130	100200	1253163330	9110	9120	9120	9100	737
542	20231130	100100	1246448520	9180	9180	9190	9100	3578
543	20231130	100000	1213682850	9180	9190	9190	9180	451
544	20231130	095900	1209542380	9190	9230	9230	9190	2617
545	20231130	095800	1185437500	9230	9230	9250	9210	3848
546	20231130	095700	1149938130	9230	9260	9270	9220	9038
547	20231130	095600	1066332470	9260	9310	9310	9260	3121
548	20231130	095500	1037358530	9310	9200	9320	9200	8053
549	20231130	095400	962677030	9200	9210	9220	9200	5584
550	20231130	095300	911238050	9210	9230	9230	9210	500
551	20231130	095200	906627240	9230	9220	9250	9220	1733
552	20231130	095100	890628990	9220	9210	9220	9210	1131
553	20231130	095000	880210430	9230	9200	9230	9190	2964
554	20231130	094900	852937630	9200	9230	9240	9200	3490
555	20231130	094800	820778310	9220	9240	9270	9220	5594
556	20231130	094700	769062970	9230	9190	9240	9190	3559
557	20231130	094600	736266010	9190	9170	9190	9160	7690
558	20231130	094500	665632130	9160	9100	9170	9100	4681
559	20231130	094400	622788740	9100	9050	9100	9050	875
560	20231130	094300	614862340	9100	9140	9150	9100	923
561	20231130	094200	606432070	9130	9020	9160	9020	10468
562	20231130	094100	511226370	9020	8980	9050	8980	11417
563	20231130	094000	408260610	8990	8990	8990	8990	343
564	20231130	093900	405177040	8980	8970	8980	8970	341
565	20231130	093800	402116450	8960	8970	8970	8960	499
566	20231130	093700	397640440	8970	8930	8970	8930	686
567	20231130	093600	391488920	8950	8950	8960	8950	841
568	20231130	093500	383958670	8950	8960	8960	8950	922
569	20231130	093400	375698650	8970	8930	8970	8930	1830
570	20231130	093300	359325960	8930	8950	8950	8930	1596
571	20231130	093200	345061780	8950	8880	8950	8880	1809
572	20231130	093100	328887290	8880	8860	8880	8860	396
573	20231130	093000	325375640	8860	8850	8860	8820	816
574	20231130	092900	318167070	8850	8850	8860	8850	257
575	20231130	092800	315892590	8850	8850	8850	8850	799
576	20231130	092700	308821440	8850	8860	8860	8850	14
577	20231130	092600	308697420	8850	8900	8900	8850	2855
578	20231130	092500	283379630	8900	8890	8900	8890	810
579	20231130	092400	276177000	8900	8920	8930	8890	179
580	20231130	092300	274580340	8920	8860	8920	8860	3458
581	20231130	092200	243897970	8870	8850	8880	8850	43
582	20231130	092100	243517100	8850	8840	8880	8840	1232
583	20231130	092000	232602490	8850	8850	8850	8840	367
584	20231130	091900	229354570	8840	8840	8850	8840	311
585	20231130	091800	226603430	8830	8840	8860	8830	140
586	20231130	091700	225365640	8830	8830	8830	8830	102
587	20231130	091600	224464980	8830	8850	8850	8830	123
588	20231130	091500	223377890	8830	8810	8830	8810	157
589	20231130	091400	221994300	8810	8820	8820	8810	782
590	20231130	091300	215102810	8820	8820	8820	8820	705
591	20231130	091200	208884710	8820	8820	8820	8820	3
592	20231130	091100	208858250	8860	8850	8860	8820	1008
593	20231130	091000	199941640	8860	8880	8900	8860	2624
594	20231130	090900	176651330	8880	8840	8880	8840	444
595	20231130	090800	172719950	8840	8840	8900	8830	170
596	20231130	090700	171213580	8800	8870	8870	8790	2424
597	20231130	090600	149872750	8870	8920	8920	8870	28
598	20231130	090500	149623690	8930	8890	8930	8870	101
599	20231130	090400	148724260	8890	8900	8900	8890	295
600	20231130	090300	146099270	8890	8830	8900	8830	2968
601	20231130	090200	119775630	8770	8920	8940	8730	11367
602	20231130	090100	19617840	8920	8920	8990	8920	1134
603	20231130	090000	9478050	8950	8950	8950	8950	1059