KissMeData/361390/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	211200	599735990	16960	16960	16960	16960	723
3	20231130	211100	599735990	16960	16960	16960	16960	0
4	20231130	211000	599735990	16960	16960	16960	16960	0
5	20231130	210900	599735990	16960	16960	16960	16960	0
6	20231130	210800	599735990	16960	16960	16960	16960	0
7	20231130	210700	599735990	16960	16960	16960	16960	0
8	20231130	210600	599735990	16960	16960	16960	16960	0
9	20231130	210500	599735990	16960	16960	16960	16960	0
10	20231130	210400	599735990	16960	16960	16960	16960	0
11	20231130	210300	599735990	16960	16960	16960	16960	0
12	20231130	210200	599735990	16960	16960	16960	16960	0
13	20231130	210100	599735990	16960	16960	16960	16960	0
14	20231130	210000	599735990	16960	16960	16960	16960	0
15	20231130	205900	599735990	16960	16960	16960	16960	0
16	20231130	205800	599735990	16960	16960	16960	16960	0
17	20231130	205700	599735990	16960	16960	16960	16960	0
18	20231130	205600	599735990	16960	16960	16960	16960	0
19	20231130	205500	599735990	16960	16960	16960	16960	0
20	20231130	205400	599735990	16960	16960	16960	16960	0
21	20231130	205300	599735990	16960	16960	16960	16960	0
22	20231130	205200	599735990	16960	16960	16960	16960	0
23	20231130	205100	599735990	16960	16960	16960	16960	0
24	20231130	205000	599735990	16960	16960	16960	16960	0
25	20231130	204900	599735990	16960	16960	16960	16960	0
26	20231130	204800	599735990	16960	16960	16960	16960	0
27	20231130	204700	599735990	16960	16960	16960	16960	0
28	20231130	204600	599735990	16960	16960	16960	16960	0
29	20231130	204500	599735990	16960	16960	16960	16960	0
30	20231130	204400	599735990	16960	16960	16960	16960	0
31	20231130	204300	599735990	16960	16960	16960	16960	0
32	20231130	204200	599735990	16960	16960	16960	16960	723
33	20231130	204100	599735990	16960	16960	16960	16960	0
34	20231130	204000	599735990	16960	16960	16960	16960	0
35	20231130	203900	599735990	16960	16960	16960	16960	0
36	20231130	203800	599735990	16960	16960	16960	16960	0
37	20231130	203700	599735990	16960	16960	16960	16960	0
38	20231130	203600	599735990	16960	16960	16960	16960	0
39	20231130	203500	599735990	16960	16960	16960	16960	0
40	20231130	203400	599735990	16960	16960	16960	16960	0
41	20231130	203300	599735990	16960	16960	16960	16960	0
42	20231130	203200	599735990	16960	16960	16960	16960	0
43	20231130	203100	599735990	16960	16960	16960	16960	0
44	20231130	203000	599735990	16960	16960	16960	16960	0
45	20231130	202900	599735990	16960	16960	16960	16960	0
46	20231130	202800	599735990	16960	16960	16960	16960	0
47	20231130	202700	599735990	16960	16960	16960	16960	0
48	20231130	202600	599735990	16960	16960	16960	16960	0
49	20231130	202500	599735990	16960	16960	16960	16960	0
50	20231130	202400	599735990	16960	16960	16960	16960	0
51	20231130	202300	599735990	16960	16960	16960	16960	0
52	20231130	202200	599735990	16960	16960	16960	16960	0
53	20231130	202100	599735990	16960	16960	16960	16960	0
54	20231130	202000	599735990	16960	16960	16960	16960	0
55	20231130	201900	599735990	16960	16960	16960	16960	0
56	20231130	201800	599735990	16960	16960	16960	16960	0
57	20231130	201700	599735990	16960	16960	16960	16960	0
58	20231130	201600	599735990	16960	16960	16960	16960	0
59	20231130	201500	599735990	16960	16960	16960	16960	0
60	20231130	201400	599735990	16960	16960	16960	16960	0
61	20231130	201300	599735990	16960	16960	16960	16960	0
62	20231130	201200	599735990	16960	16960	16960	16960	723
63	20231130	201100	599735990	16960	16960	16960	16960	0
64	20231130	201000	599735990	16960	16960	16960	16960	0
65	20231130	200900	599735990	16960	16960	16960	16960	0
66	20231130	200800	599735990	16960	16960	16960	16960	0
67	20231130	200700	599735990	16960	16960	16960	16960	0
68	20231130	200600	599735990	16960	16960	16960	16960	0
69	20231130	200500	599735990	16960	16960	16960	16960	0
70	20231130	200400	599735990	16960	16960	16960	16960	0
71	20231130	200300	599735990	16960	16960	16960	16960	0
72	20231130	200200	599735990	16960	16960	16960	16960	0
73	20231130	200100	599735990	16960	16960	16960	16960	0
74	20231130	200000	599735990	16960	16960	16960	16960	0
75	20231130	195900	599735990	16960	16960	16960	16960	0
76	20231130	195800	599735990	16960	16960	16960	16960	0
77	20231130	195700	599735990	16960	16960	16960	16960	0
78	20231130	195600	599735990	16960	16960	16960	16960	0
79	20231130	195500	599735990	16960	16960	16960	16960	0
80	20231130	195400	599735990	16960	16960	16960	16960	0
81	20231130	195300	599735990	16960	16960	16960	16960	0
82	20231130	195200	599735990	16960	16960	16960	16960	0
83	20231130	195100	599735990	16960	16960	16960	16960	0
84	20231130	195000	599735990	16960	16960	16960	16960	0
85	20231130	194900	599735990	16960	16960	16960	16960	0
86	20231130	194800	599735990	16960	16960	16960	16960	0
87	20231130	194700	599735990	16960	16960	16960	16960	0
88	20231130	194600	599735990	16960	16960	16960	16960	0
89	20231130	194500	599735990	16960	16960	16960	16960	0
90	20231130	194400	599735990	16960	16960	16960	16960	0
91	20231130	194300	599735990	16960	16960	16960	16960	0
92	20231130	194200	599735990	16960	16960	16960	16960	723
93	20231130	194100	599735990	16960	16960	16960	16960	0
94	20231130	194000	599735990	16960	16960	16960	16960	0
95	20231130	193900	599735990	16960	16960	16960	16960	0
96	20231130	193800	599735990	16960	16960	16960	16960	0
97	20231130	193700	599735990	16960	16960	16960	16960	0
98	20231130	193600	599735990	16960	16960	16960	16960	0
99	20231130	193500	599735990	16960	16960	16960	16960	0
100	20231130	193400	599735990	16960	16960	16960	16960	0
101	20231130	193300	599735990	16960	16960	16960	16960	0
102	20231130	193200	599735990	16960	16960	16960	16960	0
103	20231130	193100	599735990	16960	16960	16960	16960	0
104	20231130	193000	599735990	16960	16960	16960	16960	0
105	20231130	192900	599735990	16960	16960	16960	16960	0
106	20231130	192800	599735990	16960	16960	16960	16960	0
107	20231130	192700	599735990	16960	16960	16960	16960	0
108	20231130	192600	599735990	16960	16960	16960	16960	0
109	20231130	192500	599735990	16960	16960	16960	16960	0
110	20231130	192400	599735990	16960	16960	16960	16960	0
111	20231130	192300	599735990	16960	16960	16960	16960	0
112	20231130	192200	599735990	16960	16960	16960	16960	0
113	20231130	192100	599735990	16960	16960	16960	16960	0
114	20231130	192000	599735990	16960	16960	16960	16960	0
115	20231130	191900	599735990	16960	16960	16960	16960	0
116	20231130	191800	599735990	16960	16960	16960	16960	0
117	20231130	191700	599735990	16960	16960	16960	16960	0
118	20231130	191600	599735990	16960	16960	16960	16960	0
119	20231130	191500	599735990	16960	16960	16960	16960	0
120	20231130	191400	599735990	16960	16960	16960	16960	0
121	20231130	191300	599735990	16960	16960	16960	16960	0
122	20231130	191200	599735990	16960	16960	16960	16960	723
123	20231130	191100	599735990	16960	16960	16960	16960	0
124	20231130	191000	599735990	16960	16960	16960	16960	0
125	20231130	190900	599735990	16960	16960	16960	16960	0
126	20231130	190800	599735990	16960	16960	16960	16960	0
127	20231130	190700	599735990	16960	16960	16960	16960	0
128	20231130	190600	599735990	16960	16960	16960	16960	0
129	20231130	190500	599735990	16960	16960	16960	16960	0
130	20231130	190400	599735990	16960	16960	16960	16960	0
131	20231130	190300	599735990	16960	16960	16960	16960	0
132	20231130	190200	599735990	16960	16960	16960	16960	0
133	20231130	190100	599735990	16960	16960	16960	16960	0
134	20231130	190000	599735990	16960	16960	16960	16960	0
135	20231130	185900	599735990	16960	16960	16960	16960	0
136	20231130	185800	599735990	16960	16960	16960	16960	0
137	20231130	185700	599735990	16960	16960	16960	16960	0
138	20231130	185600	599735990	16960	16960	16960	16960	0
139	20231130	185500	599735990	16960	16960	16960	16960	0
140	20231130	185400	599735990	16960	16960	16960	16960	0
141	20231130	185300	599735990	16960	16960	16960	16960	0
142	20231130	185200	599735990	16960	16960	16960	16960	0
143	20231130	185100	599735990	16960	16960	16960	16960	0
144	20231130	185000	599735990	16960	16960	16960	16960	0
145	20231130	184900	599735990	16960	16960	16960	16960	0
146	20231130	184800	599735990	16960	16960	16960	16960	0
147	20231130	184700	599735990	16960	16960	16960	16960	0
148	20231130	184600	599735990	16960	16960	16960	16960	0
149	20231130	184500	599735990	16960	16960	16960	16960	0
150	20231130	184400	599735990	16960	16960	16960	16960	0
151	20231130	184300	599735990	16960	16960	16960	16960	0
152	20231130	184200	599735990	16960	16960	16960	16960	723
153	20231130	184100	599735990	16960	16960	16960	16960	0
154	20231130	184000	599735990	16960	16960	16960	16960	0
155	20231130	183900	599735990	16960	16960	16960	16960	0
156	20231130	183800	599735990	16960	16960	16960	16960	0
157	20231130	183700	599735990	16960	16960	16960	16960	0
158	20231130	183600	599735990	16960	16960	16960	16960	0
159	20231130	183500	599735990	16960	16960	16960	16960	0
160	20231130	183400	599735990	16960	16960	16960	16960	0
161	20231130	183300	599735990	16960	16960	16960	16960	0
162	20231130	183200	599735990	16960	16960	16960	16960	0
163	20231130	183100	599735990	16960	16960	16960	16960	0
164	20231130	183000	599735990	16960	16960	16960	16960	0
165	20231130	182900	599735990	16960	16960	16960	16960	0
166	20231130	182800	599735990	16960	16960	16960	16960	0
167	20231130	182700	599735990	16960	16960	16960	16960	0
168	20231130	182600	599735990	16960	16960	16960	16960	0
169	20231130	182500	599735990	16960	16960	16960	16960	0
170	20231130	182400	599735990	16960	16960	16960	16960	0
171	20231130	182300	599735990	16960	16960	16960	16960	0
172	20231130	182200	599735990	16960	16960	16960	16960	0
173	20231130	182100	599735990	16960	16960	16960	16960	0
174	20231130	182000	599735990	16960	16960	16960	16960	0
175	20231130	181900	599735990	16960	16960	16960	16960	0
176	20231130	181800	599735990	16960	16960	16960	16960	0
177	20231130	181700	599735990	16960	16960	16960	16960	0
178	20231130	181600	599735990	16960	16960	16960	16960	0
179	20231130	181500	599735990	16960	16960	16960	16960	0
180	20231130	181400	599735990	16960	16960	16960	16960	0
181	20231130	181300	599735990	16960	16960	16960	16960	0
182	20231130	181200	599735990	16960	16960	16960	16960	723
183	20231130	181100	599735990	16960	16960	16960	16960	0
184	20231130	181000	599735990	16960	16960	16960	16960	0
185	20231130	180900	599735990	16960	16960	16960	16960	0
186	20231130	180800	599735990	16960	16960	16960	16960	0
187	20231130	180700	599735990	16960	16960	16960	16960	0
188	20231130	180600	599735990	16960	16960	16960	16960	0
189	20231130	180500	599735990	16960	16960	16960	16960	0
190	20231130	180400	599735990	16960	16960	16960	16960	0
191	20231130	180300	599735990	16960	16960	16960	16960	0
192	20231130	180200	599735990	16960	16960	16960	16960	0
193	20231130	180100	599735990	16960	16960	16960	16960	0
194	20231130	180000	599735990	16960	16960	16960	16960	0
195	20231130	175900	599735990	16960	16960	16960	16960	0
196	20231130	175800	599735990	16960	16960	16960	16960	0
197	20231130	175700	599735990	16960	16960	16960	16960	0
198	20231130	175600	599735990	16960	16960	16960	16960	0
199	20231130	175500	599735990	16960	16960	16960	16960	0
200	20231130	175400	599735990	16960	16960	16960	16960	0
201	20231130	175300	599735990	16960	16960	16960	16960	0
202	20231130	175200	599735990	16960	16960	16960	16960	0
203	20231130	175100	599735990	16960	16960	16960	16960	0
204	20231130	175000	599735990	16960	16960	16960	16960	0
205	20231130	174900	599735990	16960	16960	16960	16960	0
206	20231130	174800	599735990	16960	16960	16960	16960	0
207	20231130	174700	599735990	16960	16960	16960	16960	0
208	20231130	174600	599735990	16960	16960	16960	16960	0
209	20231130	174500	599735990	16960	16960	16960	16960	0
210	20231130	174400	599735990	16960	16960	16960	16960	0
211	20231130	174300	599735990	16960	16960	16960	16960	0
212	20231130	174200	599735990	16960	16960	16960	16960	723
213	20231130	174100	599735990	16960	16960	16960	16960	0
214	20231130	174000	599735990	16960	16960	16960	16960	0
215	20231130	173900	599735990	16960	16960	16960	16960	0
216	20231130	173800	599735990	16960	16960	16960	16960	0
217	20231130	173700	599735990	16960	16960	16960	16960	0
218	20231130	173600	599735990	16960	16960	16960	16960	0
219	20231130	173500	599735990	16960	16960	16960	16960	0
220	20231130	173400	599735990	16960	16960	16960	16960	0
221	20231130	173300	599735990	16960	16960	16960	16960	0
222	20231130	173200	599735990	16960	16960	16960	16960	0
223	20231130	173100	599735990	16960	16960	16960	16960	0
224	20231130	173000	599735990	16960	16960	16960	16960	0
225	20231130	172900	599735990	16960	16960	16960	16960	0
226	20231130	172800	599735990	16960	16960	16960	16960	0
227	20231130	172700	599735990	16960	16960	16960	16960	0
228	20231130	172600	599735990	16960	16960	16960	16960	0
229	20231130	172500	599735990	16960	16960	16960	16960	0
230	20231130	172400	599735990	16960	16960	16960	16960	0
231	20231130	172300	599735990	16960	16960	16960	16960	0
232	20231130	172200	599735990	16960	16960	16960	16960	0
233	20231130	172100	599735990	16960	16960	16960	16960	0
234	20231130	172000	599735990	16960	16960	16960	16960	0
235	20231130	171900	599735990	16960	16960	16960	16960	0
236	20231130	171800	599735990	16960	16960	16960	16960	0
237	20231130	171700	599735990	16960	16960	16960	16960	0
238	20231130	171600	599735990	16960	16960	16960	16960	0
239	20231130	171500	599735990	16960	16960	16960	16960	0
240	20231130	171400	599735990	16960	16960	16960	16960	0
241	20231130	171300	599735990	16960	16960	16960	16960	0
242	20231130	171200	599735990	16960	16960	16960	16960	723
243	20231130	171100	599735990	16960	16960	16960	16960	0
244	20231130	171000	599735990	16960	16960	16960	16960	0
245	20231130	170900	599735990	16960	16960	16960	16960	0
246	20231130	170800	599735990	16960	16960	16960	16960	0
247	20231130	170700	599735990	16960	16960	16960	16960	0
248	20231130	170600	599735990	16960	16960	16960	16960	0
249	20231130	170500	599735990	16960	16960	16960	16960	0
250	20231130	170400	599735990	16960	16960	16960	16960	0
251	20231130	170300	599735990	16960	16960	16960	16960	0
252	20231130	170200	599735990	16960	16960	16960	16960	0
253	20231130	170100	599735990	16960	16960	16960	16960	0
254	20231130	170000	599735990	16960	16960	16960	16960	0
255	20231130	165900	599735990	16960	16960	16960	16960	0
256	20231130	165800	599735990	16960	16960	16960	16960	0
257	20231130	165700	599735990	16960	16960	16960	16960	0
258	20231130	165600	599735990	16960	16960	16960	16960	0
259	20231130	165500	599735990	16960	16960	16960	16960	0
260	20231130	165400	599735990	16960	16960	16960	16960	0
261	20231130	165300	599735990	16960	16960	16960	16960	0
262	20231130	165200	599735990	16960	16960	16960	16960	0
263	20231130	165100	599735990	16960	16960	16960	16960	0
264	20231130	165000	599735990	16960	16960	16960	16960	0
265	20231130	164900	599735990	16960	16960	16960	16960	0
266	20231130	164800	599735990	16960	16960	16960	16960	0
267	20231130	164700	599735990	16960	16960	16960	16960	0
268	20231130	164600	599735990	16960	16960	16960	16960	0
269	20231130	164500	599735990	16960	16960	16960	16960	0
270	20231130	164400	599735990	16960	16960	16960	16960	0
271	20231130	164300	599735990	16960	16960	16960	16960	0
272	20231130	164200	599735990	16960	16960	16960	16960	723
273	20231130	164100	599735990	16960	16960	16960	16960	0
274	20231130	164000	599735990	16960	16960	16960	16960	0
275	20231130	163900	599735990	16960	16960	16960	16960	0
276	20231130	163800	599735990	16960	16960	16960	16960	0
277	20231130	163700	599735990	16960	16960	16960	16960	0
278	20231130	163600	599735990	16960	16960	16960	16960	0
279	20231130	163500	599735990	16960	16960	16960	16960	0
280	20231130	163400	599735990	16960	16960	16960	16960	0
281	20231130	163300	599735990	16960	16960	16960	16960	0
282	20231130	163200	599735990	16960	16960	16960	16960	0
283	20231130	163100	599735990	16960	16960	16960	16960	0
284	20231130	163000	599735990	16960	16960	16960	16960	0
285	20231130	162900	599735990	16960	16960	16960	16960	0
286	20231130	162800	599735990	16960	16960	16960	16960	0
287	20231130	162700	599735990	16960	16960	16960	16960	0
288	20231130	162600	599735990	16960	16960	16960	16960	0
289	20231130	162500	599735990	16960	16960	16960	16960	0
290	20231130	162400	599735990	16960	16960	16960	16960	0
291	20231130	162300	599735990	16960	16960	16960	16960	0
292	20231130	162200	599735990	16960	16960	16960	16960	0
293	20231130	162100	599735990	16960	16960	16960	16960	0
294	20231130	162000	599735990	16960	16960	16960	16960	0
295	20231130	161900	599735990	16960	16960	16960	16960	0
296	20231130	161800	599735990	16960	16960	16960	16960	0
297	20231130	161700	599735990	16960	16960	16960	16960	0
298	20231130	161600	599735990	16960	16960	16960	16960	0
299	20231130	161500	599735990	16960	16960	16960	16960	0
300	20231130	161400	599735990	16960	16960	16960	16960	0
301	20231130	161300	599735990	16960	16960	16960	16960	0
302	20231130	161200	599735990	16960	16960	16960	16960	723
303	20231130	161100	599735990	16960	16960	16960	16960	0
304	20231130	161000	599735990	16960	16960	16960	16960	0
305	20231130	160900	599735990	16960	16960	16960	16960	0
306	20231130	160800	599735990	16960	16960	16960	16960	0
307	20231130	160700	599735990	16960	16960	16960	16960	0
308	20231130	160600	599735990	16960	16960	16960	16960	0
309	20231130	160500	599735990	16960	16960	16960	16960	0
310	20231130	160400	599735990	16960	16960	16960	16960	0
311	20231130	160300	599735990	16960	16960	16960	16960	0
312	20231130	160200	599735990	16960	16960	16960	16960	0
313	20231130	160100	599735990	16960	16960	16960	16960	0
314	20231130	160000	599735990	16960	16960	16960	16960	0
315	20231130	155900	599735990	16960	16960	16960	16960	0
316	20231130	155800	599735990	16960	16960	16960	16960	0
317	20231130	155700	599735990	16960	16960	16960	16960	0
318	20231130	155600	599735990	16960	16960	16960	16960	0
319	20231130	155500	599735990	16960	16960	16960	16960	0
320	20231130	155400	599735990	16960	16960	16960	16960	0
321	20231130	155300	599735990	16960	16960	16960	16960	0
322	20231130	155200	599735990	16960	16960	16960	16960	0
323	20231130	155100	599735990	16960	16960	16960	16960	0
324	20231130	155000	599735990	16960	16960	16960	16960	0
325	20231130	154900	599735990	16960	16960	16960	16960	0
326	20231130	154800	599735990	16960	16960	16960	16960	0
327	20231130	154700	599735990	16960	16960	16960	16960	0
328	20231130	154600	599735990	16960	16960	16960	16960	0
329	20231130	154500	599735990	16960	16960	16960	16960	0
330	20231130	154400	599735990	16960	16960	16960	16960	0
331	20231130	154300	599735990	16960	16960	16960	16960	0
332	20231130	154200	599735990	16960	16960	16960	16960	723
333	20231130	154100	599735990	16960	16960	16960	16960	0
334	20231130	154000	599735990	16960	16960	16960	16960	0
335	20231130	153900	599735990	16960	16960	16960	16960	0
336	20231130	153800	599735990	16960	16960	16960	16960	0
337	20231130	153700	599735990	16960	16960	16960	16960	0
338	20231130	153600	599735990	16960	16960	16960	16960	0
339	20231130	153500	599735990	16960	16960	16960	16960	0
340	20231130	153400	599735990	16960	16960	16960	16960	0
341	20231130	153300	599735990	16960	16960	16960	16960	0
342	20231130	153200	599735990	16960	16960	16960	16960	0
343	20231130	153100	599735990	16960	16960	16960	16960	0
344	20231130	153000	599735990	16960	16960	16960	16960	723
345	20231130	152900	587473910	17190	17190	17190	17190	0
346	20231130	152800	587473910	17190	17190	17190	17190	0
347	20231130	152700	587473910	17190	17190	17190	17190	0
348	20231130	152600	587473910	17190	17190	17190	17190	0
349	20231130	152500	587473910	17190	17190	17190	17190	0
350	20231130	152400	587473910	17190	17190	17190	17190	0
351	20231130	152300	587473910	17190	17190	17190	17190	0
352	20231130	152200	587473910	17190	17190	17190	17190	0
353	20231130	152100	587473910	17190	17190	17190	17190	0
354	20231130	152000	587473910	17190	17190	17190	17190	0
355	20231130	151900	587473910	17190	17200	17210	17160	340
356	20231130	151800	581627970	17200	17180	17200	17160	468
357	20231130	151700	573585220	17180	17170	17180	17160	368
358	20231130	151600	567263250	17160	17170	17180	17160	353
359	20231130	151500	561200580	17170	17160	17170	17150	481
360	20231130	151400	552944080	17160	17100	17160	17100	475
361	20231130	151300	544811270	17100	17080	17100	17080	612
362	20231130	151200	534350420	17090	17090	17090	17080	322
363	20231130	151100	528847490	17090	17070	17090	17070	566
364	20231130	151000	519180260	17070	17080	17080	17020	318
365	20231130	150900	513749090	17080	17070	17080	17070	345
366	20231130	150800	507857090	17080	17070	17080	17020	335
367	20231130	150700	502138190	17070	17070	17080	17070	360
368	20231130	150600	495991190	17070	17070	17070	17030	304
369	20231130	150500	490801950	17080	17080	17080	17080	210
370	20231130	150400	487215150	17080	17080	17080	17080	121
371	20231130	150300	485148470	17070	17070	17070	17030	334
372	20231130	150200	479451470	17070	17070	17080	17070	122
373	20231130	150100	477368780	17070	17070	17070	17070	135
374	20231130	150000	475064330	17070	17080	17080	17060	143
375	20231130	145900	472622760	17080	17080	17080	17080	105
376	20231130	145800	470829360	17070	17050	17070	17050	166
377	20231130	145700	467996790	17050	17050	17050	17050	105
378	20231130	145600	466206540	17050	17060	17060	17040	142
379	20231130	145500	463784730	17060	17070	17070	17060	136
380	20231130	145400	461463510	17070	17070	17070	17070	132
381	20231130	145300	459210270	17070	17060	17070	17050	203
382	20231130	145200	455745920	17080	17080	17090	17070	156
383	20231130	145100	453081330	17070	17050	17070	17050	344
384	20231130	145000	447213030	17050	17060	17060	17050	203
385	20231130	144900	443750310	17060	17060	17060	17050	125
386	20231130	144800	441617860	17060	17060	17060	17060	151
387	20231130	144700	439041800	17020	17050	17060	17020	121
388	20231130	144600	436977990	17060	17050	17060	17040	118
389	20231130	144500	434965980	17050	17060	17060	17050	162
390	20231130	144400	432203580	17060	17050	17060	17050	125
391	20231130	144300	430071530	17050	17050	17050	17050	122
392	20231130	144200	427991430	17050	17060	17060	17020	168
393	20231130	144100	425126600	17060	17060	17060	17040	108
394	20231130	144000	423284460	17060	17050	17060	17050	209
395	20231130	143900	419719360	17050	17030	17050	17030	255
396	20231130	143800	415374380	17030	17030	17040	17020	236
397	20231130	143700	411354430	17030	17030	17040	17030	283
398	20231130	143600	406534340	17030	16970	17030	16970	718
399	20231130	143500	394334590	16970	16940	16970	16940	367
400	20231130	143400	388113830	16930	16930	16930	16930	133
401	20231130	143300	385862140	16930	16910	16930	16910	122
402	20231130	143200	383798230	16910	16900	16910	16890	458
403	20231130	143100	376055500	16890	16890	16890	16890	141
404	20231130	143000	373674010	16890	16890	16890	16890	70
405	20231130	142900	372491710	16860	16890	16900	16860	82
406	20231130	142800	371106870	16890	16850	16890	16850	436
407	20231130	142700	363755330	16840	16840	16850	16840	63
408	20231130	142600	362694260	16830	16830	16840	16830	51
409	20231130	142500	361835620	16830	16810	16830	16810	554
410	20231130	142400	352522860	16810	16810	16810	16810	45
411	20231130	142300	351766410	16810	16790	16810	16790	977
412	20231130	142200	335343840	16780	16740	16780	16740	551
413	20231130	142100	326115000	16740	16740	16740	16740	33
414	20231130	142000	325562580	16720	16730	16730	16720	4
415	20231130	141900	325495680	16740	16730	16740	16730	20
416	20231130	141800	325160920	16730	16730	16730	16730	4
417	20231130	141700	325094000	16730	16720	16730	16720	66
418	20231130	141600	323989860	16730	16730	16730	16730	0
419	20231130	141500	323989860	16730	16730	16730	16730	21
420	20231130	141400	323638530	16730	16730	16730	16730	59
421	20231130	141300	322651460	16720	16730	16730	16720	37
422	20231130	141200	322032650	16720	16720	16720	16720	10
423	20231130	141100	321865450	16720	16730	16730	16720	21
424	20231130	141000	321514170	16730	16730	16730	16730	34
425	20231130	140900	320945350	16720	16710	16720	16700	337
426	20231130	140800	315313880	16700	16700	16700	16700	4
427	20231130	140700	315247080	16710	16700	16710	16700	25
428	20231130	140600	314829390	16710	16710	16710	16710	10
429	20231130	140500	314662290	16720	16710	16720	16710	21
430	20231130	140400	314311210	16710	16710	16710	16710	4
431	20231130	140300	314244370	16710	16710	16720	16710	36
432	20231130	140200	313642640	16710	16710	16710	16710	57
433	20231130	140100	312690170	16730	16710	16730	16710	29
434	20231130	140000	312205040	16710	16730	16730	16710	5
435	20231130	135900	312121440	16730	16720	16730	16720	26
436	20231130	135800	311686500	16720	16720	16720	16720	4
437	20231130	135700	311619620	16720	16720	16720	16710	259
438	20231130	135600	307290950	16710	16710	16710	16710	0
439	20231130	135500	307290950	16710	16710	16710	16710	0
440	20231130	135400	307290950	16710	16710	16710	16710	0
441	20231130	135300	307290950	16710	16710	16710	16710	1
442	20231130	135200	307274240	16710	16710	16710	16710	0
443	20231130	135100	307274240	16710	16710	16710	16710	0
444	20231130	135000	307274240	16710	16710	16710	16710	0
445	20231130	134900	307274240	16710	16730	16730	16710	55
446	20231130	134800	306355170	16730	16730	16730	16730	1
447	20231130	134700	306338440	16720	16720	16720	16720	0
448	20231130	134600	306338440	16720	16720	16720	16720	0
449	20231130	134500	306338440	16720	16720	16720	16720	0
450	20231130	134400	306338440	16720	16720	16720	16720	0
451	20231130	134300	306338440	16720	16720	16720	16720	0
452	20231130	134200	306338440	16720	16720	16720	16720	101
453	20231130	134100	304649720	16720	16720	16720	16720	0
454	20231130	134000	304649720	16720	16720	16720	16720	2
455	20231130	133900	304616280	16720	16710	16720	16710	10
456	20231130	133800	304449120	16720	16710	16720	16710	9
457	20231130	133700	304298660	16710	16710	16710	16710	28
458	20231130	133600	303830780	16710	16710	16710	16710	0
459	20231130	133500	303830780	16710	16710	16710	16710	0
460	20231130	133400	303830780	16710	16710	16710	16710	0
461	20231130	133300	303830780	16710	16710	16710	16710	6
462	20231130	133200	303730520	16710	16710	16710	16710	0
463	20231130	133100	303730520	16710	16710	16710	16710	0
464	20231130	133000	303730520	16710	16710	16710	16710	0
465	20231130	132900	303730520	16710	16710	16710	16710	5
466	20231130	132800	303646970	16720	16720	16720	16720	0
467	20231130	132700	303646970	16720	16720	16720	16720	1
468	20231130	132600	303630250	16710	16710	16710	16710	11
469	20231130	132500	303446440	16710	16710	16710	16710	35
470	20231130	132400	302861590	16710	16710	16710	16710	0
471	20231130	132300	302861590	16710	16710	16710	16710	550
472	20231130	132200	293671090	16700	16700	16700	16700	0
473	20231130	132100	293671090	16700	16700	16700	16700	0
474	20231130	132000	293671090	16700	16700	16700	16700	8
475	20231130	131900	293537490	16700	16700	16700	16700	80
476	20231130	131800	292201490	16700	16700	16700	16700	200
477	20231130	131700	288861490	16710	16710	16710	16710	0
478	20231130	131600	288861490	16710	16710	16710	16710	115
479	20231130	131500	286939840	16710	16710	16710	16710	56
480	20231130	131400	286004080	16710	16710	16710	16710	4
481	20231130	131300	285937240	16710	16710	16710	16710	0
482	20231130	131200	285937240	16710	16710	16710	16710	0
483	20231130	131100	285937240	16710	16710	16710	16710	0
484	20231130	131000	285937240	16710	16710	16710	16710	0
485	20231130	130900	285937240	16710	16710	16710	16710	0
486	20231130	130800	285937240	16710	16710	16710	16710	223
487	20231130	130700	282210910	16720	16720	16720	16720	0
488	20231130	130600	282210910	16720	16720	16720	16720	0
489	20231130	130500	282210910	16720	16720	16720	16720	10
490	20231130	130400	282043710	16730	16730	16730	16730	0
491	20231130	130300	282043710	16730	16730	16730	16730	5
492	20231130	130200	281960060	16740	16740	16740	16740	0
493	20231130	130100	281960060	16740	16740	16740	16740	1
494	20231130	130000	281943320	16750	16750	16750	16750	40
495	20231130	125900	281273320	16710	16720	16720	16710	50
496	20231130	125800	280437490	16720	16720	16720	16720	100
497	20231130	125700	278765490	16750	16750	16750	16750	0
498	20231130	125600	278765490	16750	16750	16750	16750	0
499	20231130	125500	278765490	16750	16750	16750	16750	61
500	20231130	125400	277743740	16720	16720	16720	16720	1
501	20231130	125300	277727020	16710	16710	16710	16710	0
502	20231130	125200	277727020	16710	16710	16710	16710	0
503	20231130	125100	277727020	16710	16710	16710	16710	185
504	20231130	125000	274635670	16710	16710	16710	16710	0
505	20231130	124900	274635670	16710	16750	16750	16710	358
506	20231130	124800	268653370	16750	16710	16750	16710	104
507	20231130	124700	266915370	16710	16710	16710	16710	129
508	20231130	124600	264759780	16750	16710	16750	16710	51
509	20231130	124500	263907530	16710	16710	16710	16710	0
510	20231130	124400	263907530	16710	16710	16710	16710	0
511	20231130	124300	263907530	16710	16710	16710	16710	0
512	20231130	124200	263907530	16710	16710	16710	16710	0
513	20231130	124100	263907530	16710	16710	16710	16710	35
514	20231130	124000	263322680	16710	16730	16730	16710	97
515	20231130	123900	261701090	16750	16750	16750	16750	0
516	20231130	123800	261701090	16750	16750	16750	16750	1
517	20231130	123700	261684340	16740	16740	16740	16740	0
518	20231130	123600	261684340	16740	16740	16740	16740	0
519	20231130	123500	261684340	16740	16740	16740	16740	0
520	20231130	123400	261684340	16740	16740	16740	16740	0
521	20231130	123300	261684340	16740	16750	16750	16740	25
522	20231130	123200	261265610	16750	16750	16750	16750	0
523	20231130	123100	261265610	16750	16750	16750	16750	0
524	20231130	123000	261265610	16750	16750	16750	16750	0
525	20231130	122900	261265610	16750	16750	16750	16750	1
526	20231130	122800	261248860	16750	16740	16750	16740	5
527	20231130	122700	261165140	16730	16730	16730	16730	8
528	20231130	122600	261031300	16730	16730	16730	16730	0
529	20231130	122500	261031300	16730	16730	16730	16730	0
530	20231130	122400	261031300	16730	16730	16730	16730	1
531	20231130	122300	261014570	16740	16730	16740	16730	13
532	20231130	122200	260797020	16730	16730	16730	16730	0
533	20231130	122100	260797020	16730	16730	16730	16730	13
534	20231130	122000	260579530	16730	16730	16730	16730	4
535	20231130	121900	260512610	16720	16720	16720	16720	1
536	20231130	121800	260495890	16720	16720	16720	16720	2
537	20231130	121700	260462450	16710	16710	16710	16710	1
538	20231130	121600	260445740	16710	16710	16710	16710	0
539	20231130	121500	260445740	16710	16710	16710	16710	10
540	20231130	121400	260278640	16730	16730	16730	16730	1
541	20231130	121300	260261910	16730	16720	16730	16720	8
542	20231130	121200	260128140	16720	16720	16720	16720	8
543	20231130	121100	259994380	16730	16720	16730	16720	208
544	20231130	121000	256514620	16720	16720	16720	16720	16
545	20231130	120900	256247100	16730	16720	16730	16720	84
546	20231130	120800	254842610	16710	16710	16710	16710	0
547	20231130	120700	254842610	16710	16710	16710	16710	0
548	20231130	120600	254842610	16710	16710	16710	16710	5
549	20231130	120500	254759060	16710	16710	16710	16710	6
550	20231130	120400	254658800	16720	16720	16720	16720	21
551	20231130	120300	254307680	16710	16710	16710	16710	8
552	20231130	120200	254174000	16710	16710	16710	16710	8
553	20231130	120100	254040320	16710	16710	16710	16710	25
554	20231130	120000	253622570	16720	16720	16720	16720	125
555	20231130	115900	251532570	16720	16720	16720	16720	1
556	20231130	115800	251515850	16710	16710	16710	16710	3
557	20231130	115700	251465720	16710	16710	16710	16710	9
558	20231130	115600	251315330	16710	16720	16720	16710	18
559	20231130	115500	251014450	16720	16710	16720	16710	11
560	20231130	115400	250830610	16710	16710	16710	16710	56
561	20231130	115300	249894850	16720	16720	16720	16710	22
562	20231130	115200	249527090	16720	16720	16720	16720	51
563	20231130	115100	248674370	16730	16720	16730	16720	9
564	20231130	115000	248523880	16720	16720	16730	16720	146
565	20231130	114900	246082710	16720	16720	16720	16720	300
566	20231130	114800	241066710	16730	16710	16730	16710	103
567	20231130	114700	239344570	16710	16710	16710	16710	27
568	20231130	114600	238893400	16710	16710	16710	16710	8
569	20231130	114500	238759720	16710	16720	16720	16710	9
570	20231130	114400	238609320	16710	16700	16710	16700	68
571	20231130	114300	237473120	16700	16700	16700	16700	8
572	20231130	114200	237339520	16710	16720	16720	16710	1677
573	20231130	114100	209305330	16730	16720	16730	16720	13
574	20231130	114000	209087960	16720	16720	16720	16720	12
575	20231130	113900	208887320	16730	16740	16740	16730	151
576	20231130	113800	206361070	16740	16740	16740	16740	10
577	20231130	113700	206193670	16740	16730	16740	16730	9
578	20231130	113600	206043090	16740	16730	16740	16730	9
579	20231130	113500	205892510	16730	16730	16730	16730	10
580	20231130	113400	205725210	16730	16740	16740	16730	95
581	20231130	113300	204135810	16750	16750	16750	16750	0
582	20231130	113200	204135810	16750	16750	16750	16750	0
583	20231130	113100	204135810	16750	16750	16750	16750	10
584	20231130	113000	203968310	16750	16750	16750	16750	1
585	20231130	112900	203951560	16750	16750	16750	16750	1
586	20231130	112800	203934810	16750	16750	16750	16750	1
587	20231130	112700	203918060	16730	16730	16730	16730	1
588	20231130	112600	203901330	16720	16720	16720	16720	0
589	20231130	112500	203901330	16720	16720	16720	16720	0
590	20231130	112400	203901330	16720	16720	16720	16720	0
591	20231130	112300	203901330	16720	16740	16740	16720	432
592	20231130	112200	196673200	16750	16750	16750	16750	0
593	20231130	112100	196673200	16750	16750	16750	16750	0
594	20231130	112000	196673200	16750	16750	16750	16750	0
595	20231130	111900	196673200	16750	16750	16750	16750	1
596	20231130	111800	196656450	16730	16730	16730	16730	11
597	20231130	111700	196472420	16750	16750	16760	16750	20
598	20231130	111600	196137410	16750	16750	16750	16750	11
599	20231130	111500	195953160	16750	16750	16750	16750	16
600	20231130	111400	195685160	16760	16760	16760	16760	1
601	20231130	111300	195668400	16750	16750	16750	16750	0
602	20231130	111200	195668400	16750	16750	16750	16750	44
603	20231130	111100	194931400	16720	16720	16720	16720	0
604	20231130	111000	194931400	16720	16720	16720	16720	0
605	20231130	110900	194931400	16720	16720	16720	16720	428
606	20231130	110800	187775240	16720	16720	16720	16720	46
607	20231130	110700	187006120	16720	16710	16720	16710	121
608	20231130	110600	184983050	16720	16740	16740	16720	230
609	20231130	110500	181135860	16730	16730	16730	16730	131
610	20231130	110400	178944230	16730	16740	16740	16730	152
611	20231130	110300	176400840	16750	16750	16750	16750	17
612	20231130	110200	176116090	16750	16750	16750	16750	8
613	20231130	110100	175982090	16740	16750	16750	16740	139
614	20231130	110000	173655130	16750	16750	16760	16750	53
615	20231130	105900	172767370	16740	16740	16740	16740	3
616	20231130	105800	172717150	16740	16740	16750	16740	332
617	20231130	105700	167158930	16740	16750	16750	16740	364
618	20231130	105600	161062080	16750	16780	16780	16750	1040
619	20231130	105500	143630390	16780	16780	16780	16780	1
620	20231130	105400	143613610	16790	16790	16790	16790	1
621	20231130	105300	143596820	16800	16800	16800	16800	1
622	20231130	105200	143580020	16810	16800	16810	16770	318
623	20231130	105100	138240220	16800	16790	16800	16770	806
624	20231130	105000	124717210	16780	16780	16780	16780	0
625	20231130	104900	124717210	16780	16780	16780	16780	0
626	20231130	104800	124717210	16780	16780	16780	16780	7
627	20231130	104700	124599750	16780	16780	16780	16780	7
628	20231130	104600	124482290	16800	16800	16800	16800	38
629	20231130	104500	123843890	16810	16800	16810	16800	9
630	20231130	104400	123692670	16800	16780	16800	16780	70
631	20231130	104300	122516890	16780	16780	16780	16780	90
632	20231130	104200	121006690	16780	16800	16800	16780	14
633	20231130	104100	120771610	16810	16810	16810	16810	1
634	20231130	104000	120754800	16800	16800	16800	16800	0
635	20231130	103900	120754800	16800	16800	16800	16800	1
636	20231130	103800	120738000	16780	16780	16780	16780	0
637	20231130	103700	120738000	16780	16780	16780	16780	0
638	20231130	103600	120738000	16780	16780	16780	16780	9
639	20231130	103500	120586980	16780	16810	16810	16780	209
640	20231130	103400	117076690	16780	16790	16790	16780	179
641	20231130	103300	114072200	16790	16800	16800	16790	301
642	20231130	103200	109015570	16800	16800	16800	16800	7
643	20231130	103100	108897970	16800	16800	16800	16800	133
644	20231130	103000	106663570	16800	16810	16810	16800	115
645	20231130	102900	104730660	16810	16810	16810	16810	0
646	20231130	102800	104730660	16810	16810	16810	16810	8
647	20231130	102700	104596180	16810	16820	16820	16810	130
648	20231130	102600	102410560	16840	16840	16840	16840	3
649	20231130	102500	102360040	16840	16840	16840	16840	0
650	20231130	102400	102360040	16840	16840	16840	16840	1
651	20231130	102300	102343200	16840	16840	16840	16840	40
652	20231130	102200	101669600	16800	16840	16840	16800	74
653	20231130	102100	100424760	16840	16840	16840	16840	1
654	20231130	102000	100407920	16800	16800	16800	16800	0
655	20231130	101900	100407920	16800	16850	16850	16800	255
656	20231130	101800	96123550	16820	16820	16820	16820	0
657	20231130	101700	96123550	16820	16820	16820	16820	3
658	20231130	101600	96073090	16840	16840	16840	16840	0
659	20231130	101500	96073090	16840	16830	16840	16830	5
660	20231130	101400	95988930	16830	16830	16830	16830	6
661	20231130	101300	95887950	16800	16820	16820	16800	265
662	20231130	101200	91433420	16820	16820	16820	16820	5
663	20231130	101100	91349320	16830	16820	16830	16820	34
664	20231130	101000	90777380	16820	16820	16820	16820	48
665	20231130	100900	89970020	16820	16820	16830	16820	13
666	20231130	100800	89751310	16830	16840	16840	16830	158
667	20231130	100700	87091150	16840	16840	16840	16840	13
668	20231130	100600	86872230	16840	16840	16840	16840	30
669	20231130	100500	86367030	16840	16840	16840	16840	3
670	20231130	100400	86316510	16840	16860	16860	16840	83
671	20231130	100300	84917170	16860	16860	16860	16860	0
672	20231130	100200	84917170	16860	16860	16860	16860	3
673	20231130	100100	84866590	16860	16860	16860	16860	0
674	20231130	100000	84866590	16860	16860	16860	16860	1
675	20231130	095900	84849730	16860	16860	16860	16860	0
676	20231130	095800	84849730	16860	16850	16860	16830	19
677	20231130	095700	84529790	16850	16850	16850	16850	59
678	20231130	095600	83535640	16850	16840	16850	16840	10
679	20231130	095500	83367230	16840	16840	16850	16840	9
680	20231130	095400	83215660	16840	16840	16840	16840	9
681	20231130	095300	83064100	16840	16840	16840	16840	9
682	20231130	095200	82912540	16850	16850	16850	16850	39
683	20231130	095100	82255390	16840	16840	16840	16840	6
684	20231130	095000	82154350	16850	16850	16850	16850	0
685	20231130	094900	82154350	16850	16850	16850	16850	0
686	20231130	094800	82154350	16850	16850	16850	16850	1
687	20231130	094700	82137500	16830	16830	16830	16830	1
688	20231130	094600	82120670	16860	16860	16860	16860	0
689	20231130	094500	82120670	16860	16860	16860	16860	0
690	20231130	094400	82120670	16860	16860	16860	16860	0
691	20231130	094300	82120670	16860	16860	16860	16860	2
692	20231130	094200	82086950	16810	16810	16810	16810	0
693	20231130	094100	82086950	16810	16810	16810	16810	67
694	20231130	094000	80960680	16790	16790	16790	16790	0
695	20231130	093900	80960680	16790	16790	16790	16790	49
696	20231130	093800	80137970	16810	16800	16810	16780	46
697	20231130	093700	79365550	16810	16800	16810	16800	10
698	20231130	093600	79197530	16810	16800	16810	16800	6
699	20231130	093500	79096720	16800	16800	16800	16800	0
700	20231130	093400	79096720	16800	16800	16800	16800	0
701	20231130	093300	79096720	16800	16770	16800	16770	100
702	20231130	093200	77417110	16770	16760	16770	16760	31
703	20231130	093100	76897380	16760	16770	16770	16760	177
704	20231130	093000	73929100	16770	16790	16790	16770	114
705	20231130	092900	72016790	16810	16770	16810	16770	54
706	20231130	092800	71109610	16780	16810	16810	16780	896
707	20231130	092700	56057670	16810	16880	16890	16800	295
708	20231130	092600	51098610	16890	16910	16910	16810	240
709	20231130	092500	47063750	16810	16850	16920	16810	654
710	20231130	092400	36062620	16810	16860	16860	16810	367
711	20231130	092300	29886170	16850	16850	16850	16850	8
712	20231130	092200	29751370	16860	16850	16860	16850	198
713	20231130	092100	26414660	16850	16850	16850	16850	81
714	20231130	092000	25049810	16850	16850	16850	16850	21
715	20231130	091900	24695960	16850	16880	16880	16850	94
716	20231130	091800	23111190	16860	16890	16890	16860	302
717	20231130	091700	18018140	16950	16890	16950	16890	2
718	20231130	091600	17984300	16880	16980	16980	16880	194
719	20231130	091500	14703470	16990	16990	16990	16990	2
720	20231130	091400	14669490	16990	16990	16990	16990	15
721	20231130	091300	14414640	17040	16940	17040	16940	2
722	20231130	091200	14380660	16940	17040	17040	16940	11
723	20231130	091100	14194220	16960	17000	17000	16960	48
724	20231130	091000	13379320	17090	17090	17090	17090	0
725	20231130	090900	13379320	17090	17090	17090	17090	1
726	20231130	090800	13362230	16980	17080	17080	16980	29
727	20231130	090700	12868910	17080	17080	17080	17080	2
728	20231130	090600	12834750	17080	16990	17080	16980	78
729	20231130	090500	11509800	16990	17020	17020	16990	191
730	20231130	090400	8261750	17010	17020	17020	17010	20
731	20231130	090300	7921450	17040	17040	17040	17040	71
732	20231130	090200	6711610	17040	17040	17050	17040	170
733	20231130	090100	3814600	17040	17000	17040	17000	122
734	20231130	090000	1738080	17040	17040	17040	17040	102