KissMeData/158430/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202100	1224496495	4060	4060	4060	4060	17982
3	20231130	202000	1224496495	4060	4060	4060	4060	0
4	20231130	201900	1224496495	4060	4060	4060	4060	0
5	20231130	201800	1224496495	4060	4060	4060	4060	0
6	20231130	201700	1224496495	4060	4060	4060	4060	0
7	20231130	201600	1224496495	4060	4060	4060	4060	0
8	20231130	201500	1224496495	4060	4060	4060	4060	0
9	20231130	201400	1224496495	4060	4060	4060	4060	0
10	20231130	201300	1224496495	4060	4060	4060	4060	0
11	20231130	201200	1224496495	4060	4060	4060	4060	0
12	20231130	201100	1224496495	4060	4060	4060	4060	0
13	20231130	201000	1224496495	4060	4060	4060	4060	0
14	20231130	200900	1224496495	4060	4060	4060	4060	0
15	20231130	200800	1224496495	4060	4060	4060	4060	0
16	20231130	200700	1224496495	4060	4060	4060	4060	0
17	20231130	200600	1224496495	4060	4060	4060	4060	0
18	20231130	200500	1224496495	4060	4060	4060	4060	0
19	20231130	200400	1224496495	4060	4060	4060	4060	0
20	20231130	200300	1224496495	4060	4060	4060	4060	0
21	20231130	200200	1224496495	4060	4060	4060	4060	0
22	20231130	200100	1224496495	4060	4060	4060	4060	0
23	20231130	200000	1224496495	4060	4060	4060	4060	0
24	20231130	195900	1224496495	4060	4060	4060	4060	0
25	20231130	195800	1224496495	4060	4060	4060	4060	0
26	20231130	195700	1224496495	4060	4060	4060	4060	0
27	20231130	195600	1224496495	4060	4060	4060	4060	0
28	20231130	195500	1224496495	4060	4060	4060	4060	0
29	20231130	195400	1224496495	4060	4060	4060	4060	0
30	20231130	195300	1224496495	4060	4060	4060	4060	0
31	20231130	195200	1224496495	4060	4060	4060	4060	0
32	20231130	195100	1224496495	4060	4060	4060	4060	17982
33	20231130	195000	1224496495	4060	4060	4060	4060	0
34	20231130	194900	1224496495	4060	4060	4060	4060	0
35	20231130	194800	1224496495	4060	4060	4060	4060	0
36	20231130	194700	1224496495	4060	4060	4060	4060	0
37	20231130	194600	1224496495	4060	4060	4060	4060	0
38	20231130	194500	1224496495	4060	4060	4060	4060	0
39	20231130	194400	1224496495	4060	4060	4060	4060	0
40	20231130	194300	1224496495	4060	4060	4060	4060	0
41	20231130	194200	1224496495	4060	4060	4060	4060	0
42	20231130	194100	1224496495	4060	4060	4060	4060	0
43	20231130	194000	1224496495	4060	4060	4060	4060	0
44	20231130	193900	1224496495	4060	4060	4060	4060	0
45	20231130	193800	1224496495	4060	4060	4060	4060	0
46	20231130	193700	1224496495	4060	4060	4060	4060	0
47	20231130	193600	1224496495	4060	4060	4060	4060	0
48	20231130	193500	1224496495	4060	4060	4060	4060	0
49	20231130	193400	1224496495	4060	4060	4060	4060	0
50	20231130	193300	1224496495	4060	4060	4060	4060	0
51	20231130	193200	1224496495	4060	4060	4060	4060	0
52	20231130	193100	1224496495	4060	4060	4060	4060	0
53	20231130	193000	1224496495	4060	4060	4060	4060	0
54	20231130	192900	1224496495	4060	4060	4060	4060	0
55	20231130	192800	1224496495	4060	4060	4060	4060	0
56	20231130	192700	1224496495	4060	4060	4060	4060	0
57	20231130	192600	1224496495	4060	4060	4060	4060	0
58	20231130	192500	1224496495	4060	4060	4060	4060	0
59	20231130	192400	1224496495	4060	4060	4060	4060	0
60	20231130	192300	1224496495	4060	4060	4060	4060	0
61	20231130	192200	1224496495	4060	4060	4060	4060	0
62	20231130	192100	1224496495	4060	4060	4060	4060	17982
63	20231130	192000	1224496495	4060	4060	4060	4060	0
64	20231130	191900	1224496495	4060	4060	4060	4060	0
65	20231130	191800	1224496495	4060	4060	4060	4060	0
66	20231130	191700	1224496495	4060	4060	4060	4060	0
67	20231130	191600	1224496495	4060	4060	4060	4060	0
68	20231130	191500	1224496495	4060	4060	4060	4060	0
69	20231130	191400	1224496495	4060	4060	4060	4060	0
70	20231130	191300	1224496495	4060	4060	4060	4060	0
71	20231130	191200	1224496495	4060	4060	4060	4060	0
72	20231130	191100	1224496495	4060	4060	4060	4060	0
73	20231130	191000	1224496495	4060	4060	4060	4060	0
74	20231130	190900	1224496495	4060	4060	4060	4060	0
75	20231130	190800	1224496495	4060	4060	4060	4060	0
76	20231130	190700	1224496495	4060	4060	4060	4060	0
77	20231130	190600	1224496495	4060	4060	4060	4060	0
78	20231130	190500	1224496495	4060	4060	4060	4060	0
79	20231130	190400	1224496495	4060	4060	4060	4060	0
80	20231130	190300	1224496495	4060	4060	4060	4060	0
81	20231130	190200	1224496495	4060	4060	4060	4060	0
82	20231130	190100	1224496495	4060	4060	4060	4060	0
83	20231130	190000	1224496495	4060	4060	4060	4060	0
84	20231130	185900	1224496495	4060	4060	4060	4060	0
85	20231130	185800	1224496495	4060	4060	4060	4060	0
86	20231130	185700	1224496495	4060	4060	4060	4060	0
87	20231130	185600	1224496495	4060	4060	4060	4060	0
88	20231130	185500	1224496495	4060	4060	4060	4060	0
89	20231130	185400	1224496495	4060	4060	4060	4060	0
90	20231130	185300	1224496495	4060	4060	4060	4060	0
91	20231130	185200	1224496495	4060	4060	4060	4060	0
92	20231130	185100	1224496495	4060	4060	4060	4060	17982
93	20231130	185000	1224496495	4060	4060	4060	4060	0
94	20231130	184900	1224496495	4060	4060	4060	4060	0
95	20231130	184800	1224496495	4060	4060	4060	4060	0
96	20231130	184700	1224496495	4060	4060	4060	4060	0
97	20231130	184600	1224496495	4060	4060	4060	4060	0
98	20231130	184500	1224496495	4060	4060	4060	4060	0
99	20231130	184400	1224496495	4060	4060	4060	4060	0
100	20231130	184300	1224496495	4060	4060	4060	4060	0
101	20231130	184200	1224496495	4060	4060	4060	4060	0
102	20231130	184100	1224496495	4060	4060	4060	4060	0
103	20231130	184000	1224496495	4060	4060	4060	4060	0
104	20231130	183900	1224496495	4060	4060	4060	4060	0
105	20231130	183800	1224496495	4060	4060	4060	4060	0
106	20231130	183700	1224496495	4060	4060	4060	4060	0
107	20231130	183600	1224496495	4060	4060	4060	4060	0
108	20231130	183500	1224496495	4060	4060	4060	4060	0
109	20231130	183400	1224496495	4060	4060	4060	4060	0
110	20231130	183300	1224496495	4060	4060	4060	4060	0
111	20231130	183200	1224496495	4060	4060	4060	4060	0
112	20231130	183100	1224496495	4060	4060	4060	4060	0
113	20231130	183000	1224496495	4060	4060	4060	4060	0
114	20231130	182900	1224496495	4060	4060	4060	4060	0
115	20231130	182800	1224496495	4060	4060	4060	4060	0
116	20231130	182700	1224496495	4060	4060	4060	4060	0
117	20231130	182600	1224496495	4060	4060	4060	4060	0
118	20231130	182500	1224496495	4060	4060	4060	4060	0
119	20231130	182400	1224496495	4060	4060	4060	4060	0
120	20231130	182300	1224496495	4060	4060	4060	4060	0
121	20231130	182200	1224496495	4060	4060	4060	4060	0
122	20231130	182100	1224496495	4060	4060	4060	4060	17982
123	20231130	182000	1224496495	4060	4060	4060	4060	0
124	20231130	181900	1224496495	4060	4060	4060	4060	0
125	20231130	181800	1224496495	4060	4060	4060	4060	0
126	20231130	181700	1224496495	4060	4060	4060	4060	0
127	20231130	181600	1224496495	4060	4060	4060	4060	0
128	20231130	181500	1224496495	4060	4060	4060	4060	0
129	20231130	181400	1224496495	4060	4060	4060	4060	0
130	20231130	181300	1224496495	4060	4060	4060	4060	0
131	20231130	181200	1224496495	4060	4060	4060	4060	0
132	20231130	181100	1224496495	4060	4060	4060	4060	0
133	20231130	181000	1224496495	4060	4060	4060	4060	0
134	20231130	180900	1224496495	4060	4060	4060	4060	0
135	20231130	180800	1224496495	4060	4060	4060	4060	0
136	20231130	180700	1224496495	4060	4060	4060	4060	0
137	20231130	180600	1224496495	4060	4060	4060	4060	0
138	20231130	180500	1224496495	4060	4060	4060	4060	0
139	20231130	180400	1224496495	4060	4060	4060	4060	0
140	20231130	180300	1224496495	4060	4060	4060	4060	0
141	20231130	180200	1224496495	4060	4060	4060	4060	0
142	20231130	180100	1224496495	4060	4060	4060	4060	0
143	20231130	180000	1224496495	4060	4060	4060	4060	0
144	20231130	175900	1224496495	4060	4060	4060	4060	0
145	20231130	175800	1224496495	4060	4060	4060	4060	0
146	20231130	175700	1224496495	4060	4060	4060	4060	0
147	20231130	175600	1224496495	4060	4060	4060	4060	0
148	20231130	175500	1224496495	4060	4060	4060	4060	0
149	20231130	175400	1224496495	4060	4060	4060	4060	0
150	20231130	175300	1224496495	4060	4060	4060	4060	0
151	20231130	175200	1224496495	4060	4060	4060	4060	0
152	20231130	175100	1224496495	4060	4060	4060	4060	17982
153	20231130	175000	1224496495	4060	4060	4060	4060	0
154	20231130	174900	1224496495	4060	4060	4060	4060	0
155	20231130	174800	1224496495	4060	4060	4060	4060	0
156	20231130	174700	1224496495	4060	4060	4060	4060	0
157	20231130	174600	1224496495	4060	4060	4060	4060	0
158	20231130	174500	1224496495	4060	4060	4060	4060	0
159	20231130	174400	1224496495	4060	4060	4060	4060	0
160	20231130	174300	1224496495	4060	4060	4060	4060	0
161	20231130	174200	1224496495	4060	4060	4060	4060	0
162	20231130	174100	1224496495	4060	4060	4060	4060	0
163	20231130	174000	1224496495	4060	4060	4060	4060	0
164	20231130	173900	1224496495	4060	4060	4060	4060	0
165	20231130	173800	1224496495	4060	4060	4060	4060	0
166	20231130	173700	1224496495	4060	4060	4060	4060	0
167	20231130	173600	1224496495	4060	4060	4060	4060	0
168	20231130	173500	1224496495	4060	4060	4060	4060	0
169	20231130	173400	1224496495	4060	4060	4060	4060	0
170	20231130	173300	1224496495	4060	4060	4060	4060	0
171	20231130	173200	1224496495	4060	4060	4060	4060	0
172	20231130	173100	1224496495	4060	4060	4060	4060	0
173	20231130	173000	1224496495	4060	4060	4060	4060	0
174	20231130	172900	1224496495	4060	4060	4060	4060	0
175	20231130	172800	1224496495	4060	4060	4060	4060	0
176	20231130	172700	1224496495	4060	4060	4060	4060	0
177	20231130	172600	1224496495	4060	4060	4060	4060	0
178	20231130	172500	1224496495	4060	4060	4060	4060	0
179	20231130	172400	1224496495	4060	4060	4060	4060	0
180	20231130	172300	1224496495	4060	4060	4060	4060	0
181	20231130	172200	1224496495	4060	4060	4060	4060	0
182	20231130	172100	1224496495	4060	4060	4060	4060	17982
183	20231130	172000	1224496495	4060	4060	4060	4060	0
184	20231130	171900	1224496495	4060	4060	4060	4060	0
185	20231130	171800	1224496495	4060	4060	4060	4060	0
186	20231130	171700	1224496495	4060	4060	4060	4060	0
187	20231130	171600	1224496495	4060	4060	4060	4060	0
188	20231130	171500	1224496495	4060	4060	4060	4060	0
189	20231130	171400	1224496495	4060	4060	4060	4060	0
190	20231130	171300	1224496495	4060	4060	4060	4060	0
191	20231130	171200	1224496495	4060	4060	4060	4060	0
192	20231130	171100	1224496495	4060	4060	4060	4060	0
193	20231130	171000	1224496495	4060	4060	4060	4060	0
194	20231130	170900	1224496495	4060	4060	4060	4060	0
195	20231130	170800	1224496495	4060	4060	4060	4060	0
196	20231130	170700	1224496495	4060	4060	4060	4060	0
197	20231130	170600	1224496495	4060	4060	4060	4060	0
198	20231130	170500	1224496495	4060	4060	4060	4060	0
199	20231130	170400	1224496495	4060	4060	4060	4060	0
200	20231130	170300	1224496495	4060	4060	4060	4060	0
201	20231130	170200	1224496495	4060	4060	4060	4060	0
202	20231130	170100	1224496495	4060	4060	4060	4060	0
203	20231130	170000	1224496495	4060	4060	4060	4060	0
204	20231130	165900	1224496495	4060	4060	4060	4060	0
205	20231130	165800	1224496495	4060	4060	4060	4060	0
206	20231130	165700	1224496495	4060	4060	4060	4060	0
207	20231130	165600	1224496495	4060	4060	4060	4060	0
208	20231130	165500	1224496495	4060	4060	4060	4060	0
209	20231130	165400	1224496495	4060	4060	4060	4060	0
210	20231130	165300	1224496495	4060	4060	4060	4060	0
211	20231130	165200	1224496495	4060	4060	4060	4060	0
212	20231130	165100	1224496495	4060	4060	4060	4060	17982
213	20231130	165000	1224496495	4060	4060	4060	4060	0
214	20231130	164900	1224496495	4060	4060	4060	4060	0
215	20231130	164800	1224496495	4060	4060	4060	4060	0
216	20231130	164700	1224496495	4060	4060	4060	4060	0
217	20231130	164600	1224496495	4060	4060	4060	4060	0
218	20231130	164500	1224496495	4060	4060	4060	4060	0
219	20231130	164400	1224496495	4060	4060	4060	4060	0
220	20231130	164300	1224496495	4060	4060	4060	4060	0
221	20231130	164200	1224496495	4060	4060	4060	4060	0
222	20231130	164100	1224496495	4060	4060	4060	4060	0
223	20231130	164000	1224496495	4060	4060	4060	4060	0
224	20231130	163900	1224496495	4060	4060	4060	4060	0
225	20231130	163800	1224496495	4060	4060	4060	4060	0
226	20231130	163700	1224496495	4060	4060	4060	4060	0
227	20231130	163600	1224496495	4060	4060	4060	4060	0
228	20231130	163500	1224496495	4060	4060	4060	4060	0
229	20231130	163400	1224496495	4060	4060	4060	4060	0
230	20231130	163300	1224496495	4060	4060	4060	4060	0
231	20231130	163200	1224496495	4060	4060	4060	4060	0
232	20231130	163100	1224496495	4060	4060	4060	4060	0
233	20231130	163000	1224496495	4060	4060	4060	4060	0
234	20231130	162900	1224496495	4060	4060	4060	4060	0
235	20231130	162800	1224496495	4060	4060	4060	4060	0
236	20231130	162700	1224496495	4060	4060	4060	4060	0
237	20231130	162600	1224496495	4060	4060	4060	4060	0
238	20231130	162500	1224496495	4060	4060	4060	4060	0
239	20231130	162400	1224496495	4060	4060	4060	4060	0
240	20231130	162300	1224496495	4060	4060	4060	4060	0
241	20231130	162200	1224496495	4060	4060	4060	4060	0
242	20231130	162100	1224496495	4060	4060	4060	4060	17982
243	20231130	162000	1224496495	4060	4060	4060	4060	0
244	20231130	161900	1224496495	4060	4060	4060	4060	0
245	20231130	161800	1224496495	4060	4060	4060	4060	0
246	20231130	161700	1224496495	4060	4060	4060	4060	0
247	20231130	161600	1224496495	4060	4060	4060	4060	0
248	20231130	161500	1224496495	4060	4060	4060	4060	0
249	20231130	161400	1224496495	4060	4060	4060	4060	0
250	20231130	161300	1224496495	4060	4060	4060	4060	0
251	20231130	161200	1224496495	4060	4060	4060	4060	0
252	20231130	161100	1224496495	4060	4060	4060	4060	0
253	20231130	161000	1224496495	4060	4060	4060	4060	0
254	20231130	160900	1224496495	4060	4060	4060	4060	0
255	20231130	160800	1224496495	4060	4060	4060	4060	0
256	20231130	160700	1224496495	4060	4060	4060	4060	0
257	20231130	160600	1224496495	4060	4060	4060	4060	0
258	20231130	160500	1224496495	4060	4060	4060	4060	0
259	20231130	160400	1224496495	4060	4060	4060	4060	0
260	20231130	160300	1224496495	4060	4060	4060	4060	0
261	20231130	160200	1224496495	4060	4060	4060	4060	0
262	20231130	160100	1224496495	4060	4060	4060	4060	0
263	20231130	160000	1224496495	4060	4060	4060	4060	0
264	20231130	155900	1224496495	4060	4060	4060	4060	0
265	20231130	155800	1224496495	4060	4060	4060	4060	0
266	20231130	155700	1224496495	4060	4060	4060	4060	0
267	20231130	155600	1224496495	4060	4060	4060	4060	0
268	20231130	155500	1224496495	4060	4060	4060	4060	0
269	20231130	155400	1224496495	4060	4060	4060	4060	0
270	20231130	155300	1224496495	4060	4060	4060	4060	0
271	20231130	155200	1224496495	4060	4060	4060	4060	0
272	20231130	155100	1224496495	4060	4060	4060	4060	17982
273	20231130	155000	1224496495	4060	4060	4060	4060	0
274	20231130	154900	1224496495	4060	4060	4060	4060	0
275	20231130	154800	1224496495	4060	4060	4060	4060	0
276	20231130	154700	1224496495	4060	4060	4060	4060	0
277	20231130	154600	1224496495	4060	4060	4060	4060	0
278	20231130	154500	1224496495	4060	4060	4060	4060	0
279	20231130	154400	1224496495	4060	4060	4060	4060	0
280	20231130	154300	1224496495	4060	4060	4060	4060	0
281	20231130	154200	1224496495	4060	4060	4060	4060	0
282	20231130	154100	1224496495	4060	4060	4060	4060	0
283	20231130	154000	1224496495	4060	4060	4060	4060	0
284	20231130	153900	1224496495	4060	4060	4060	4060	0
285	20231130	153800	1224496495	4060	4060	4060	4060	0
286	20231130	153700	1224496495	4060	4060	4060	4060	0
287	20231130	153600	1224496495	4060	4060	4060	4060	0
288	20231130	153500	1224496495	4060	4060	4060	4060	0
289	20231130	153400	1224496495	4060	4060	4060	4060	0
290	20231130	153300	1224496495	4060	4060	4060	4060	0
291	20231130	153200	1224496495	4060	4060	4060	4060	0
292	20231130	153100	1224496495	4060	4060	4060	4060	0
293	20231130	153000	1224496495	4060	4060	4060	4060	17982
294	20231130	152900	1151489575	4060	4060	4060	4060	0
295	20231130	152800	1151489575	4060	4060	4060	4060	0
296	20231130	152700	1151489575	4060	4060	4060	4060	0
297	20231130	152600	1151489575	4060	4060	4060	4060	0
298	20231130	152500	1151489575	4060	4060	4060	4060	0
299	20231130	152400	1151489575	4060	4060	4060	4060	0
300	20231130	152300	1151489575	4060	4060	4060	4060	0
301	20231130	152200	1151489575	4060	4060	4060	4060	0
302	20231130	152100	1151489575	4060	4060	4060	4060	0
303	20231130	152000	1151489575	4060	4060	4060	4060	0
304	20231130	151900	1151489575	4060	4060	4060	4045	3814
305	20231130	151800	1136040610	4050	4060	4060	4050	12689
306	20231130	151700	1084610365	4065	4080	4080	4065	1718
307	20231130	151600	1077619360	4085	4075	4085	4075	3
308	20231130	151500	1077607125	4070	4070	4070	4065	705
309	20231130	151400	1074738090	4070	4070	4070	4070	1
310	20231130	151300	1074734020	4070	4070	4070	4065	332
311	20231130	151200	1073383320	4070	4070	4070	4070	122
312	20231130	151100	1072886780	4070	4070	4070	4060	113
313	20231130	151000	1072426880	4070	4080	4080	4055	14045
314	20231130	150900	1015405135	4085	4085	4085	4085	150
315	20231130	150800	1014792385	4085	4075	4085	4075	110
316	20231130	150700	1014344025	4075	4080	4085	4075	4078
317	20231130	150600	997719890	4085	4090	4090	4080	1620
318	20231130	150500	991102185	4095	4095	4095	4095	10
319	20231130	150400	991061235	4095	4080	4095	4080	2950
320	20231130	150300	979015065	4085	4080	4085	4080	122
321	20231130	150200	978516705	4080	4085	4085	4080	1986
322	20231130	150100	970403900	4090	4100	4100	4090	650
323	20231130	150000	967745300	4100	4100	4100	4100	10
324	20231130	145900	967704300	4100	4100	4100	4100	1
325	20231130	145800	967700200	4090	4090	4100	4090	1011
326	20231130	145700	963565110	4100	4095	4100	4090	3066
327	20231130	145600	951017265	4100	4105	4105	4100	186
328	20231130	145500	950254615	4105	4105	4105	4105	219
329	20231130	145400	949355620	4105	4105	4105	4100	105
330	20231130	145300	948925060	4100	4110	4110	4100	140
331	20231130	145200	948350960	4110	4110	4110	4110	373
332	20231130	145100	946817930	4110	4110	4110	4110	500
333	20231130	145000	944762930	4110	4110	4110	4090	1004
334	20231130	144900	940654760	4110	4100	4110	4095	1552
335	20231130	144800	934291820	4095	4095	4100	4095	255
336	20231130	144700	933246985	4095	4100	4100	4095	1501
337	20231130	144600	927100385	4095	4105	4105	4095	1509
338	20231130	144500	920913940	4105	4110	4110	4105	513
339	20231130	144400	918805570	4105	4110	4110	4105	120
340	20231130	144300	918312965	4115	4115	4115	4115	13
341	20231130	144200	918259470	4115	4115	4115	4115	1
342	20231130	144100	918255355	4115	4115	4115	4115	40
343	20231130	144000	918090755	4115	4115	4115	4115	3
344	20231130	143900	918078410	4120	4120	4120	4120	10
345	20231130	143800	918037210	4120	4120	4120	4120	10
346	20231130	143700	917996010	4115	4115	4120	4110	182
347	20231130	143600	917246840	4115	4115	4115	4115	10
348	20231130	143500	917205690	4110	4110	4110	4110	5
349	20231130	143400	917185140	4110	4110	4110	4110	10
350	20231130	143300	917144040	4120	4105	4120	4105	1103
351	20231130	143200	912616180	4105	4105	4105	4105	310
352	20231130	143100	911343630	4105	4105	4105	4105	13
353	20231130	143000	911290265	4100	4105	4105	4100	10
354	20231130	142900	911249230	4105	4105	4105	4105	758
355	20231130	142800	908137640	4105	4100	4105	4100	4
356	20231130	142700	908121235	4105	4105	4105	4105	21
357	20231130	142600	908035030	4105	4105	4105	4105	11
358	20231130	142500	907989875	4105	4105	4105	4105	0
359	20231130	142400	907989875	4105	4105	4105	4105	310
360	20231130	142300	906717325	4105	4105	4105	4105	1
361	20231130	142200	906713220	4100	4105	4105	4100	127
362	20231130	142100	906192410	4105	4105	4105	4105	10
363	20231130	142000	906151360	4105	4105	4105	4105	0
364	20231130	141900	906151360	4105	4100	4105	4100	652
365	20231130	141800	903478155	4105	4105	4105	4105	5
366	20231130	141700	903457630	4100	4105	4105	4100	12
367	20231130	141600	903408380	4105	4105	4105	4105	73
368	20231130	141500	903108715	4105	4105	4105	4105	0
369	20231130	141400	903108715	4105	4075	4105	4075	211
370	20231130	141300	902248810	4075	4135	4135	4075	37095
371	20231130	141200	750551470	4130	4130	4130	4130	10
372	20231130	141100	750510170	4140	4140	4140	4140	1
373	20231130	141000	750506030	4105	4140	4140	4105	24172
374	20231130	140900	650990790	4145	4145	4145	4145	10
375	20231130	140800	650949340	4140	4140	4140	4140	10
376	20231130	140700	650907940	4145	4145	4145	4145	20
377	20231130	140600	650825040	4145	4145	4145	4145	0
378	20231130	140500	650825040	4145	4145	4145	4145	1
379	20231130	140400	650820895	4130	4130	4130	4130	0
380	20231130	140300	650820895	4130	4140	4140	4130	1090
381	20231130	140200	646315365	4140	4140	4140	4140	61
382	20231130	140100	646062825	4140	4140	4140	4140	2301
383	20231130	140000	636536685	4140	4135	4140	4135	108
384	20231130	135900	636090055	4135	4135	4135	4135	0
385	20231130	135800	636090055	4135	4135	4135	4135	28
386	20231130	135700	635974275	4140	4140	4140	4140	10
387	20231130	135600	635932875	4140	4140	4140	4140	5
388	20231130	135500	635912175	4140	4130	4140	4130	194
389	20231130	135400	635110935	4135	4135	4135	4135	0
390	20231130	135300	635110935	4135	4135	4140	4130	330
391	20231130	135200	633747780	4140	4140	4140	4140	177
392	20231130	135100	633015000	4140	4140	4140	4140	0
393	20231130	135000	633015000	4140	4140	4140	4140	14
394	20231130	134900	632957040	4140	4140	4140	4140	100
395	20231130	134800	632543040	4140	4140	4140	4140	10
396	20231130	134700	632501640	4135	4135	4135	4135	6
397	20231130	134600	632476830	4140	4140	4140	4140	0
398	20231130	134500	632476830	4140	4140	4140	4140	20
399	20231130	134400	632394030	4140	4140	4140	4140	10
400	20231130	134300	632352630	4140	4140	4140	4140	140
401	20231130	134200	631773030	4140	4140	4140	4140	0
402	20231130	134100	631773030	4140	4135	4140	4135	1110
403	20231130	134000	627178145	4140	4140	4140	4140	10
404	20231130	133900	627136745	4140	4140	4140	4140	2
405	20231130	133800	627128465	4140	4140	4140	4140	0
406	20231130	133700	627128465	4140	4140	4140	4140	0
407	20231130	133600	627128465	4140	4140	4140	4140	16
408	20231130	133500	627062225	4140	4140	4140	4140	10
409	20231130	133400	627020825	4135	4135	4135	4135	0
410	20231130	133300	627020825	4135	4135	4135	4135	4
411	20231130	133200	627004285	4135	4135	4135	4130	3
412	20231130	133100	626991885	4135	4135	4135	4130	20
413	20231130	133000	626909230	4130	4130	4130	4130	1
414	20231130	132900	626905100	4125	4145	4145	4125	717
415	20231130	132800	623942165	4150	4150	4150	4150	0
416	20231130	132700	623942165	4150	4150	4150	4150	0
417	20231130	132600	623942165	4150	4155	4155	4150	70
418	20231130	132500	623651615	4150	4150	4150	4150	10
419	20231130	132400	623610115	4155	4155	4155	4155	0
420	20231130	132300	623610115	4155	4155	4155	4155	10
421	20231130	132200	623568565	4145	4145	4145	4145	0
422	20231130	132100	623568565	4145	4145	4145	4145	10
423	20231130	132000	623527115	4160	4145	4160	4145	1000
424	20231130	131900	619376860	4140	4140	4140	4140	2
425	20231130	131800	619368580	4140	4140	4145	4140	14
426	20231130	131700	619310615	4140	4140	4140	4135	380
427	20231130	131600	617737815	4145	4145	4145	4145	10
428	20231130	131500	617696365	4145	4145	4145	4145	10
429	20231130	131400	617654915	4150	4150	4155	4150	322
430	20231130	131300	616318565	4150	4150	4150	4150	1
431	20231130	131200	616314415	4145	4145	4145	4145	0
432	20231130	131100	616314415	4145	4145	4145	4145	10
433	20231130	131000	616272965	4145	4145	4145	4145	100
434	20231130	130900	615858465	4145	4145	4145	4145	15
435	20231130	130800	615796290	4145	4145	4145	4145	5
436	20231130	130700	615775565	4145	4145	4145	4145	0
437	20231130	130600	615775565	4145	4150	4150	4145	210
438	20231130	130500	614905065	4145	4145	4145	4145	10
439	20231130	130400	614863615	4145	4135	4145	4135	459
440	20231130	130300	612962870	4130	4130	4130	4130	1403
441	20231130	130200	607168480	4130	4125	4130	4125	13
442	20231130	130100	607114805	4130	4130	4130	4130	10
443	20231130	130000	607073505	4125	4125	4125	4125	0
444	20231130	125900	607073505	4125	4130	4130	4125	13
445	20231130	125800	607019830	4130	4130	4130	4130	12
446	20231130	125700	606970270	4130	4130	4130	4130	14
447	20231130	125600	606912450	4130	4125	4130	4125	144
448	20231130	125500	606318400	4125	4125	4125	4125	0
449	20231130	125400	606318400	4125	4125	4125	4125	11
450	20231130	125300	606273025	4120	4120	4120	4120	12
451	20231130	125200	606223585	4120	4120	4120	4120	10
452	20231130	125100	606182385	4120	4120	4120	4120	12
453	20231130	125000	606132945	4115	4110	4115	4110	148
454	20231130	124900	605523940	4115	4115	4115	4115	111
455	20231130	124800	605067175	4115	4115	4115	4115	100
456	20231130	124700	604655675	4115	4115	4115	4115	377
457	20231130	124600	603104320	4115	4120	4120	4115	363
458	20231130	124500	601610275	4120	4120	4120	4120	0
459	20231130	124400	601610275	4120	4120	4120	4120	10
460	20231130	124300	601569075	4115	4125	4125	4115	113
461	20231130	124200	601103880	4120	4115	4120	4115	260
462	20231130	124100	600033930	4115	4120	4120	4115	2
463	20231130	124000	600025695	4120	4115	4120	4115	13
464	20231130	123900	599972150	4115	4125	4125	4115	3802
465	20231130	123800	584320610	4125	4125	4125	4125	0
466	20231130	123700	584320610	4125	4125	4125	4125	10
467	20231130	123600	584279360	4120	4125	4125	4120	103
468	20231130	123500	583854500	4125	4125	4125	4125	35
469	20231130	123400	583710125	4125	4120	4125	4120	13
470	20231130	123300	583656515	4120	4120	4120	4120	200
471	20231130	123200	582832515	4125	4120	4125	4120	13
472	20231130	123100	582778905	4125	4125	4125	4125	0
473	20231130	123000	582778905	4125	4125	4125	4125	10
474	20231130	122900	582737655	4125	4125	4125	4125	10
475	20231130	122800	582696405	4125	4125	4125	4125	0
476	20231130	122700	582696405	4125	4125	4125	4125	10
477	20231130	122600	582655155	4125	4125	4125	4125	0
478	20231130	122500	582655155	4125	4125	4125	4120	113
479	20231130	122400	582189045	4125	4125	4125	4125	0
480	20231130	122300	582189045	4125	4125	4125	4125	30
481	20231130	122200	582065295	4125	4125	4125	4125	11
482	20231130	122100	582019920	4120	4120	4120	4120	3
483	20231130	122000	582007560	4125	4125	4125	4125	10
484	20231130	121900	581966310	4125	4125	4125	4125	4
485	20231130	121800	581949810	4125	4120	4125	4120	310
486	20231130	121700	580672560	4125	4125	4125	4125	10
487	20231130	121600	580631310	4120	4120	4120	4120	520
488	20231130	121500	578488910	4120	4125	4125	4120	727
489	20231130	121400	575493120	4125	4125	4125	4125	20
490	20231130	121300	575410620	4125	4125	4125	4125	10
491	20231130	121200	575369370	4120	4125	4125	4120	13
492	20231130	121100	575315760	4120	4125	4125	4120	230
493	20231130	121000	574368010	4125	4125	4125	4125	12
494	20231130	120900	574318510	4125	4125	4125	4125	1332
495	20231130	120800	568824010	4130	4125	4130	4125	45
496	20231130	120700	568638335	4130	4135	4135	4125	657
497	20231130	120600	565926810	4135	4135	4135	4135	0
498	20231130	120500	565926810	4135	4135	4135	4135	20
499	20231130	120400	565844110	4135	4130	4135	4130	601
500	20231130	120300	563361975	4130	4135	4135	4130	11
501	20231130	120200	563316540	4130	4130	4130	4130	1
502	20231130	120100	563312410	4130	4135	4135	4125	683
503	20231130	120000	560492940	4130	4130	4135	4130	188
504	20231130	115900	559716445	4135	4135	4135	4135	2
505	20231130	115800	559708175	4135	4130	4135	4130	150
506	20231130	115700	559088545	4135	4135	4135	4135	0
507	20231130	115600	559088545	4135	4135	4135	4135	20
508	20231130	115500	559005845	4135	4130	4135	4130	321
509	20231130	115400	557680110	4130	4120	4130	4120	23
510	20231130	115300	557585340	4125	4125	4125	4125	10
511	20231130	115200	557544090	4130	4130	4130	4130	1
512	20231130	115100	557539960	4125	4125	4130	4125	12
513	20231130	115000	557490455	4125	4135	4135	4125	21
514	20231130	114900	557403770	4120	4130	4135	4120	1246
515	20231130	114800	552269695	4135	4125	4135	4125	11
516	20231130	114700	552224310	4135	4140	4140	4125	12
517	20231130	114600	552174785	4130	4130	4130	4130	10
518	20231130	114500	552133485	4140	4140	4140	4140	1
519	20231130	114400	552129345	4130	4130	4130	4130	0
520	20231130	114300	552129345	4130	4140	4140	4120	202
521	20231130	114200	551296335	4150	4150	4150	4150	0
522	20231130	114100	551296335	4150	4135	4150	4135	21
523	20231130	114000	551209335	4150	4150	4150	4150	5
524	20231130	113900	551188585	4165	4165	4165	4165	0
525	20231130	113800	551188585	4165	4165	4165	4165	0
526	20231130	113700	551188585	4165	4120	4165	4120	10001
527	20231130	113600	509672255	4120	4120	4120	4120	10
528	20231130	113500	509631055	4120	4120	4120	4115	6
529	20231130	113400	509606355	4115	4120	4120	4115	11
530	20231130	113300	509561085	4120	4120	4120	4115	15
531	20231130	113200	509499335	4110	4110	4110	4110	6
532	20231130	113100	509474675	4120	4120	4125	4120	897
533	20231130	113000	505778985	4120	4120	4120	4120	313
534	20231130	112900	504489425	4120	4120	4120	4120	10
535	20231130	112800	504448225	4120	4110	4120	4110	6
536	20231130	112700	504423555	4115	4115	4115	4115	10
537	20231130	112600	504382405	4120	4110	4120	4110	13
538	20231130	112500	504328915	4120	4110	4120	4110	11
539	20231130	112400	504283695	4125	4110	4125	4110	1301
540	20231130	112300	498933690	4115	4115	4115	4115	107
541	20231130	112200	498493385	4120	4110	4120	4110	108
542	20231130	112100	498048930	4115	4115	4115	4115	17
543	20231130	112000	497978975	4115	4115	4115	4115	0
544	20231130	111900	497978975	4115	4110	4115	4110	164
545	20231130	111800	497304880	4120	4120	4120	4120	1
546	20231130	111700	497300760	4115	4120	4120	4115	28
547	20231130	111600	497185435	4115	4115	4115	4115	108
548	20231130	111500	496741015	4115	4115	4115	4115	0
549	20231130	111400	496741015	4115	4110	4115	4105	1501
550	20231130	111300	490579225	4110	4110	4110	4110	55
551	20231130	111200	490353175	4115	4115	4115	4115	12
552	20231130	111100	490303795	4115	4115	4115	4110	15
553	20231130	111000	490242090	4115	4115	4115	4115	0
554	20231130	110900	490242090	4115	4115	4115	4115	10
555	20231130	110800	490200940	4115	4115	4115	4115	0
556	20231130	110700	490200940	4115	4110	4115	4110	26
557	20231130	110600	490094025	4115	4115	4115	4115	0
558	20231130	110500	490094025	4115	4115	4115	4115	10
559	20231130	110400	490052875	4115	4115	4115	4115	10
560	20231130	110300	490011725	4115	4115	4115	4115	0
561	20231130	110200	490011725	4115	4115	4115	4115	11
562	20231130	110100	489966460	4110	4115	4115	4110	102
563	20231130	110000	489546740	4115	4105	4115	4105	88
564	20231130	105900	489185390	4110	4115	4115	4110	341
565	20231130	105800	487783755	4115	4115	4115	4115	2
566	20231130	105700	487775525	4115	4115	4115	4115	10
567	20231130	105600	487734375	4110	4110	4110	4110	30
568	20231130	105500	487611075	4115	4115	4115	4110	21
569	20231130	105400	487524710	4115	4115	4115	4115	12
570	20231130	105300	487475330	4110	4110	4115	4110	275
571	20231130	105200	486345075	4110	4115	4115	4110	11
572	20231130	105100	486299815	4115	4115	4115	4115	2
573	20231130	105000	486291585	4115	4115	4115	4115	13
574	20231130	104900	486238090	4115	4115	4115	4115	0
575	20231130	104800	486238090	4115	4110	4115	4110	700
576	20231130	104700	483361035	4115	4115	4115	4115	10
577	20231130	104600	483319885	4115	4115	4115	4115	0
578	20231130	104500	483319885	4115	4115	4115	4115	10
579	20231130	104400	483278735	4115	4115	4115	4115	0
580	20231130	104300	483278735	4115	4110	4115	4110	25
581	20231130	104200	483175935	4115	4115	4115	4115	10
582	20231130	104100	483134785	4115	4115	4115	4115	1
583	20231130	104000	483130670	4105	4115	4115	4105	69
584	20231130	103900	482847350	4115	4120	4120	4115	2
585	20231130	103800	482839115	4095	4095	4095	4095	0
586	20231130	103700	482839115	4095	4110	4110	4095	768
587	20231130	103600	479689980	4120	4120	4120	4120	1
588	20231130	103500	479685860	4110	4105	4110	4105	344
589	20231130	103400	478272190	4120	4120	4120	4120	1
590	20231130	103300	478268070	4100	4105	4105	4100	150
591	20231130	103200	477652335	4105	4120	4120	4105	21
592	20231130	103100	477566115	4105	4120	4120	4105	501
593	20231130	103000	475507995	4120	4120	4120	4110	546
594	20231130	102900	473258575	4110	4110	4120	4110	141
595	20231130	102800	472679055	4120	4110	4120	4110	3
596	20231130	102700	472666715	4120	4105	4120	4105	1001
597	20231130	102600	468548345	4105	4105	4105	4105	20
598	20231130	102500	468466245	4105	4105	4105	4105	10
599	20231130	102400	468425195	4115	4115	4115	4115	0
600	20231130	102300	468425195	4115	4105	4115	4095	1034
601	20231130	102200	464175970	4100	4100	4105	4100	1176
602	20231130	102100	459351505	4105	4105	4115	4105	265
603	20231130	102000	458263650	4105	4105	4115	4105	702
604	20231130	101900	455381830	4120	4120	4120	4120	1
605	20231130	101800	455377710	4105	4125	4125	4105	186
606	20231130	101700	454614060	4110	4110	4110	4110	0
607	20231130	101600	454614060	4110	4110	4110	4110	109
608	20231130	101500	454166070	4105	4110	4110	4105	755
609	20231130	101400	451066745	4110	4110	4110	4110	0
610	20231130	101300	451066745	4110	4110	4110	4110	8
611	20231130	101200	451033865	4110	4105	4110	4105	615
612	20231130	101100	448507690	4100	4100	4100	4100	871
613	20231130	101000	444936590	4095	4100	4100	4095	11
614	20231130	100900	444891540	4095	4095	4095	4095	0
615	20231130	100800	444891540	4095	4095	4095	4095	186
616	20231130	100700	444129870	4100	4100	4100	4100	100
617	20231130	100600	443719870	4085	4090	4090	4085	1695
618	20231130	100500	436792500	4090	4090	4090	4085	947
619	20231130	100400	432920170	4090	4090	4090	4090	514
620	20231130	100300	430817910	4085	4090	4090	4085	310
621	20231130	100200	429551260	4090	4095	4095	4090	90
622	20231130	100100	429183110	4100	4100	4100	4100	1
623	20231130	100000	429179010	4105	4105	4105	4105	1
624	20231130	095900	429174905	4080	4090	4090	4080	529
625	20231130	095800	427016325	4105	4105	4105	4105	1
626	20231130	095700	427012220	4080	4105	4105	4080	539
627	20231130	095600	424808785	4110	4110	4110	4110	10
628	20231130	095500	424767685	4105	4110	4110	4105	108
629	20231130	095400	424323880	4105	4100	4110	4080	694
630	20231130	095300	421478470	4100	4105	4105	4080	1228
631	20231130	095200	416465465	4100	4100	4100	4100	5
632	20231130	095100	416444965	4105	4105	4105	4105	29
633	20231130	095000	416325920	4085	4110	4110	4085	258
634	20231130	094900	415267600	4100	4100	4100	4100	0
635	20231130	094800	415267600	4100	4110	4110	4100	3
636	20231130	094700	415255290	4110	4095	4110	4095	48
637	20231130	094600	415058025	4095	4095	4095	4095	626
638	20231130	094500	412494555	4110	4100	4110	4075	3002
639	20231130	094400	400236260	4095	4100	4100	4095	300
640	20231130	094300	399007710	4095	4105	4120	4095	515
641	20231130	094200	396895680	4125	4125	4125	4125	100
642	20231130	094100	396483180	4125	4125	4125	4125	0
643	20231130	094000	396483180	4125	4120	4125	4085	1111
644	20231130	093900	391937905	4125	4125	4125	4100	233
645	20231130	093800	390977330	4130	4110	4130	4095	1344
646	20231130	093700	385457015	4110	4105	4110	4105	3
647	20231130	093600	385444690	4105	4090	4105	4090	650
648	20231130	093500	382783940	4110	4090	4110	4090	12
649	20231130	093400	382734840	4085	4090	4090	4085	73
650	20231130	093300	382436630	4085	4085	4085	4085	200
651	20231130	093200	381619630	4085	4090	4090	4085	510
652	20231130	093100	379535655	4095	4095	4095	4095	1
653	20231130	093000	379531560	4085	4110	4110	4085	816
654	20231130	092900	376178300	4110	4105	4110	4105	277
655	20231130	092800	375039860	4105	4105	4105	4105	45
656	20231130	092700	374855135	4110	4110	4110	4080	335
657	20231130	092600	373487285	4075	4075	4075	4075	0
658	20231130	092500	373487285	4075	4075	4075	4075	98
659	20231130	092400	373087935	4075	4085	4085	4075	23
660	20231130	092300	372994000	4075	4075	4080	4075	14230
661	20231130	092200	315006665	4075	4075	4075	4075	306
662	20231130	092100	313759715	4075	4085	4085	4075	500
663	20231130	092000	311720535	4080	4085	4090	4075	3650
664	20231130	091900	296835455	4080	4100	4100	4080	2563
665	20231130	091800	286360710	4115	4120	4120	4115	2478
666	20231130	091700	276163485	4120	4120	4120	4120	234
667	20231130	091600	275199405	4120	4125	4125	4120	111
668	20231130	091500	274741800	4120	4115	4120	4105	299
669	20231130	091400	273513365	4105	4105	4105	4105	146
670	20231130	091300	272914035	4100	4085	4100	4085	4774
671	20231130	091200	253368320	4095	4100	4115	4075	7550
672	20231130	091100	222486995	4105	4105	4115	4105	3338
673	20231130	091000	208780705	4110	4120	4120	4110	191
674	20231130	090900	207994930	4120	4115	4120	4115	503
675	20231130	090800	205924545	4115	4125	4135	4115	752
676	20231130	090700	202828845	4115	4140	4140	4115	1227
677	20231130	090600	197767220	4140	4120	4140	4120	602
678	20231130	090500	195277000	4115	4160	4160	4090	17353
679	20231130	090400	123962850	4160	4160	4195	4135	4878
680	20231130	090300	103700845	4155	4175	4175	4155	430
681	20231130	090200	101908035	4150	4190	4195	4145	8046
682	20231130	090100	68475290	4180	4070	4210	4070	4939
683	20231130	090000	47824830	4075	4150	4155	4050	11272