KissMeData/214680/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203400	4726615850	4495	4495	4495	4495	33232
3	20231130	203300	4726615850	4495	4495	4495	4495	0
4	20231130	203200	4726615850	4495	4495	4495	4495	0
5	20231130	203100	4726615850	4495	4495	4495	4495	0
6	20231130	203000	4726615850	4495	4495	4495	4495	0
7	20231130	202900	4726615850	4495	4495	4495	4495	0
8	20231130	202800	4726615850	4495	4495	4495	4495	0
9	20231130	202700	4726615850	4495	4495	4495	4495	0
10	20231130	202600	4726615850	4495	4495	4495	4495	0
11	20231130	202500	4726615850	4495	4495	4495	4495	0
12	20231130	202400	4726615850	4495	4495	4495	4495	0
13	20231130	202300	4726615850	4495	4495	4495	4495	0
14	20231130	202200	4726615850	4495	4495	4495	4495	0
15	20231130	202100	4726615850	4495	4495	4495	4495	0
16	20231130	202000	4726615850	4495	4495	4495	4495	0
17	20231130	201900	4726615850	4495	4495	4495	4495	0
18	20231130	201800	4726615850	4495	4495	4495	4495	0
19	20231130	201700	4726615850	4495	4495	4495	4495	0
20	20231130	201600	4726615850	4495	4495	4495	4495	0
21	20231130	201500	4726615850	4495	4495	4495	4495	0
22	20231130	201400	4726615850	4495	4495	4495	4495	0
23	20231130	201300	4726615850	4495	4495	4495	4495	0
24	20231130	201200	4726615850	4495	4495	4495	4495	0
25	20231130	201100	4726615850	4495	4495	4495	4495	0
26	20231130	201000	4726615850	4495	4495	4495	4495	0
27	20231130	200900	4726615850	4495	4495	4495	4495	0
28	20231130	200800	4726615850	4495	4495	4495	4495	0
29	20231130	200700	4726615850	4495	4495	4495	4495	0
30	20231130	200600	4726615850	4495	4495	4495	4495	0
31	20231130	200500	4726615850	4495	4495	4495	4495	0
32	20231130	200400	4726615850	4495	4495	4495	4495	33232
33	20231130	200300	4726615850	4495	4495	4495	4495	0
34	20231130	200200	4726615850	4495	4495	4495	4495	0
35	20231130	200100	4726615850	4495	4495	4495	4495	0
36	20231130	200000	4726615850	4495	4495	4495	4495	0
37	20231130	195900	4726615850	4495	4495	4495	4495	0
38	20231130	195800	4726615850	4495	4495	4495	4495	0
39	20231130	195700	4726615850	4495	4495	4495	4495	0
40	20231130	195600	4726615850	4495	4495	4495	4495	0
41	20231130	195500	4726615850	4495	4495	4495	4495	0
42	20231130	195400	4726615850	4495	4495	4495	4495	0
43	20231130	195300	4726615850	4495	4495	4495	4495	0
44	20231130	195200	4726615850	4495	4495	4495	4495	0
45	20231130	195100	4726615850	4495	4495	4495	4495	0
46	20231130	195000	4726615850	4495	4495	4495	4495	0
47	20231130	194900	4726615850	4495	4495	4495	4495	0
48	20231130	194800	4726615850	4495	4495	4495	4495	0
49	20231130	194700	4726615850	4495	4495	4495	4495	0
50	20231130	194600	4726615850	4495	4495	4495	4495	0
51	20231130	194500	4726615850	4495	4495	4495	4495	0
52	20231130	194400	4726615850	4495	4495	4495	4495	0
53	20231130	194300	4726615850	4495	4495	4495	4495	0
54	20231130	194200	4726615850	4495	4495	4495	4495	0
55	20231130	194100	4726615850	4495	4495	4495	4495	0
56	20231130	194000	4726615850	4495	4495	4495	4495	0
57	20231130	193900	4726615850	4495	4495	4495	4495	0
58	20231130	193800	4726615850	4495	4495	4495	4495	0
59	20231130	193700	4726615850	4495	4495	4495	4495	0
60	20231130	193600	4726615850	4495	4495	4495	4495	0
61	20231130	193500	4726615850	4495	4495	4495	4495	0
62	20231130	193400	4726615850	4495	4495	4495	4495	33232
63	20231130	193300	4726615850	4495	4495	4495	4495	0
64	20231130	193200	4726615850	4495	4495	4495	4495	0
65	20231130	193100	4726615850	4495	4495	4495	4495	0
66	20231130	193000	4726615850	4495	4495	4495	4495	0
67	20231130	192900	4726615850	4495	4495	4495	4495	0
68	20231130	192800	4726615850	4495	4495	4495	4495	0
69	20231130	192700	4726615850	4495	4495	4495	4495	0
70	20231130	192600	4726615850	4495	4495	4495	4495	0
71	20231130	192500	4726615850	4495	4495	4495	4495	0
72	20231130	192400	4726615850	4495	4495	4495	4495	0
73	20231130	192300	4726615850	4495	4495	4495	4495	0
74	20231130	192200	4726615850	4495	4495	4495	4495	0
75	20231130	192100	4726615850	4495	4495	4495	4495	0
76	20231130	192000	4726615850	4495	4495	4495	4495	0
77	20231130	191900	4726615850	4495	4495	4495	4495	0
78	20231130	191800	4726615850	4495	4495	4495	4495	0
79	20231130	191700	4726615850	4495	4495	4495	4495	0
80	20231130	191600	4726615850	4495	4495	4495	4495	0
81	20231130	191500	4726615850	4495	4495	4495	4495	0
82	20231130	191400	4726615850	4495	4495	4495	4495	0
83	20231130	191300	4726615850	4495	4495	4495	4495	0
84	20231130	191200	4726615850	4495	4495	4495	4495	0
85	20231130	191100	4726615850	4495	4495	4495	4495	0
86	20231130	191000	4726615850	4495	4495	4495	4495	0
87	20231130	190900	4726615850	4495	4495	4495	4495	0
88	20231130	190800	4726615850	4495	4495	4495	4495	0
89	20231130	190700	4726615850	4495	4495	4495	4495	0
90	20231130	190600	4726615850	4495	4495	4495	4495	0
91	20231130	190500	4726615850	4495	4495	4495	4495	0
92	20231130	190400	4726615850	4495	4495	4495	4495	33232
93	20231130	190300	4726615850	4495	4495	4495	4495	0
94	20231130	190200	4726615850	4495	4495	4495	4495	0
95	20231130	190100	4726615850	4495	4495	4495	4495	0
96	20231130	190000	4726615850	4495	4495	4495	4495	0
97	20231130	185900	4726615850	4495	4495	4495	4495	0
98	20231130	185800	4726615850	4495	4495	4495	4495	0
99	20231130	185700	4726615850	4495	4495	4495	4495	0
100	20231130	185600	4726615850	4495	4495	4495	4495	0
101	20231130	185500	4726615850	4495	4495	4495	4495	0
102	20231130	185400	4726615850	4495	4495	4495	4495	0
103	20231130	185300	4726615850	4495	4495	4495	4495	0
104	20231130	185200	4726615850	4495	4495	4495	4495	0
105	20231130	185100	4726615850	4495	4495	4495	4495	0
106	20231130	185000	4726615850	4495	4495	4495	4495	0
107	20231130	184900	4726615850	4495	4495	4495	4495	0
108	20231130	184800	4726615850	4495	4495	4495	4495	0
109	20231130	184700	4726615850	4495	4495	4495	4495	0
110	20231130	184600	4726615850	4495	4495	4495	4495	0
111	20231130	184500	4726615850	4495	4495	4495	4495	0
112	20231130	184400	4726615850	4495	4495	4495	4495	0
113	20231130	184300	4726615850	4495	4495	4495	4495	0
114	20231130	184200	4726615850	4495	4495	4495	4495	0
115	20231130	184100	4726615850	4495	4495	4495	4495	0
116	20231130	184000	4726615850	4495	4495	4495	4495	0
117	20231130	183900	4726615850	4495	4495	4495	4495	0
118	20231130	183800	4726615850	4495	4495	4495	4495	0
119	20231130	183700	4726615850	4495	4495	4495	4495	0
120	20231130	183600	4726615850	4495	4495	4495	4495	0
121	20231130	183500	4726615850	4495	4495	4495	4495	0
122	20231130	183400	4726615850	4495	4495	4495	4495	33232
123	20231130	183300	4726615850	4495	4495	4495	4495	0
124	20231130	183200	4726615850	4495	4495	4495	4495	0
125	20231130	183100	4726615850	4495	4495	4495	4495	0
126	20231130	183000	4726615850	4495	4495	4495	4495	0
127	20231130	182900	4726615850	4495	4495	4495	4495	0
128	20231130	182800	4726615850	4495	4495	4495	4495	0
129	20231130	182700	4726615850	4495	4495	4495	4495	0
130	20231130	182600	4726615850	4495	4495	4495	4495	0
131	20231130	182500	4726615850	4495	4495	4495	4495	0
132	20231130	182400	4726615850	4495	4495	4495	4495	0
133	20231130	182300	4726615850	4495	4495	4495	4495	0
134	20231130	182200	4726615850	4495	4495	4495	4495	0
135	20231130	182100	4726615850	4495	4495	4495	4495	0
136	20231130	182000	4726615850	4495	4495	4495	4495	0
137	20231130	181900	4726615850	4495	4495	4495	4495	0
138	20231130	181800	4726615850	4495	4495	4495	4495	0
139	20231130	181700	4726615850	4495	4495	4495	4495	0
140	20231130	181600	4726615850	4495	4495	4495	4495	0
141	20231130	181500	4726615850	4495	4495	4495	4495	0
142	20231130	181400	4726615850	4495	4495	4495	4495	0
143	20231130	181300	4726615850	4495	4495	4495	4495	0
144	20231130	181200	4726615850	4495	4495	4495	4495	0
145	20231130	181100	4726615850	4495	4495	4495	4495	0
146	20231130	181000	4726615850	4495	4495	4495	4495	0
147	20231130	180900	4726615850	4495	4495	4495	4495	0
148	20231130	180800	4726615850	4495	4495	4495	4495	0
149	20231130	180700	4726615850	4495	4495	4495	4495	0
150	20231130	180600	4726615850	4495	4495	4495	4495	0
151	20231130	180500	4726615850	4495	4495	4495	4495	0
152	20231130	180400	4726615850	4495	4495	4495	4495	33232
153	20231130	180300	4726615850	4495	4495	4495	4495	0
154	20231130	180200	4726615850	4495	4495	4495	4495	0
155	20231130	180100	4726615850	4495	4495	4495	4495	0
156	20231130	180000	4726615850	4495	4495	4495	4495	0
157	20231130	175900	4726615850	4495	4495	4495	4495	0
158	20231130	175800	4726615850	4495	4495	4495	4495	0
159	20231130	175700	4726615850	4495	4495	4495	4495	0
160	20231130	175600	4726615850	4495	4495	4495	4495	0
161	20231130	175500	4726615850	4495	4495	4495	4495	0
162	20231130	175400	4726615850	4495	4495	4495	4495	0
163	20231130	175300	4726615850	4495	4495	4495	4495	0
164	20231130	175200	4726615850	4495	4495	4495	4495	0
165	20231130	175100	4726615850	4495	4495	4495	4495	0
166	20231130	175000	4726615850	4495	4495	4495	4495	0
167	20231130	174900	4726615850	4495	4495	4495	4495	0
168	20231130	174800	4726615850	4495	4495	4495	4495	0
169	20231130	174700	4726615850	4495	4495	4495	4495	0
170	20231130	174600	4726615850	4495	4495	4495	4495	0
171	20231130	174500	4726615850	4495	4495	4495	4495	0
172	20231130	174400	4726615850	4495	4495	4495	4495	0
173	20231130	174300	4726615850	4495	4495	4495	4495	0
174	20231130	174200	4726615850	4495	4495	4495	4495	0
175	20231130	174100	4726615850	4495	4495	4495	4495	0
176	20231130	174000	4726615850	4495	4495	4495	4495	0
177	20231130	173900	4726615850	4495	4495	4495	4495	0
178	20231130	173800	4726615850	4495	4495	4495	4495	0
179	20231130	173700	4726615850	4495	4495	4495	4495	0
180	20231130	173600	4726615850	4495	4495	4495	4495	0
181	20231130	173500	4726615850	4495	4495	4495	4495	0
182	20231130	173400	4726615850	4495	4495	4495	4495	33232
183	20231130	173300	4726615850	4495	4495	4495	4495	0
184	20231130	173200	4726615850	4495	4495	4495	4495	0
185	20231130	173100	4726615850	4495	4495	4495	4495	0
186	20231130	173000	4726615850	4495	4495	4495	4495	0
187	20231130	172900	4726615850	4495	4495	4495	4495	0
188	20231130	172800	4726615850	4495	4495	4495	4495	0
189	20231130	172700	4726615850	4495	4495	4495	4495	0
190	20231130	172600	4726615850	4495	4495	4495	4495	0
191	20231130	172500	4726615850	4495	4495	4495	4495	0
192	20231130	172400	4726615850	4495	4495	4495	4495	0
193	20231130	172300	4726615850	4495	4495	4495	4495	0
194	20231130	172200	4726615850	4495	4495	4495	4495	0
195	20231130	172100	4726615850	4495	4495	4495	4495	0
196	20231130	172000	4726615850	4495	4495	4495	4495	0
197	20231130	171900	4726615850	4495	4495	4495	4495	0
198	20231130	171800	4726615850	4495	4495	4495	4495	0
199	20231130	171700	4726615850	4495	4495	4495	4495	0
200	20231130	171600	4726615850	4495	4495	4495	4495	0
201	20231130	171500	4726615850	4495	4495	4495	4495	0
202	20231130	171400	4726615850	4495	4495	4495	4495	0
203	20231130	171300	4726615850	4495	4495	4495	4495	0
204	20231130	171200	4726615850	4495	4495	4495	4495	0
205	20231130	171100	4726615850	4495	4495	4495	4495	0
206	20231130	171000	4726615850	4495	4495	4495	4495	0
207	20231130	170900	4726615850	4495	4495	4495	4495	0
208	20231130	170800	4726615850	4495	4495	4495	4495	0
209	20231130	170700	4726615850	4495	4495	4495	4495	0
210	20231130	170600	4726615850	4495	4495	4495	4495	0
211	20231130	170500	4726615850	4495	4495	4495	4495	0
212	20231130	170400	4726615850	4495	4495	4495	4495	33232
213	20231130	170300	4726615850	4495	4495	4495	4495	0
214	20231130	170200	4726615850	4495	4495	4495	4495	0
215	20231130	170100	4726615850	4495	4495	4495	4495	0
216	20231130	170000	4726615850	4495	4495	4495	4495	0
217	20231130	165900	4726615850	4495	4495	4495	4495	0
218	20231130	165800	4726615850	4495	4495	4495	4495	0
219	20231130	165700	4726615850	4495	4495	4495	4495	0
220	20231130	165600	4726615850	4495	4495	4495	4495	0
221	20231130	165500	4726615850	4495	4495	4495	4495	0
222	20231130	165400	4726615850	4495	4495	4495	4495	0
223	20231130	165300	4726615850	4495	4495	4495	4495	0
224	20231130	165200	4726615850	4495	4495	4495	4495	0
225	20231130	165100	4726615850	4495	4495	4495	4495	0
226	20231130	165000	4726615850	4495	4495	4495	4495	0
227	20231130	164900	4726615850	4495	4495	4495	4495	0
228	20231130	164800	4726615850	4495	4495	4495	4495	0
229	20231130	164700	4726615850	4495	4495	4495	4495	0
230	20231130	164600	4726615850	4495	4495	4495	4495	0
231	20231130	164500	4726615850	4495	4495	4495	4495	0
232	20231130	164400	4726615850	4495	4495	4495	4495	0
233	20231130	164300	4726615850	4495	4495	4495	4495	0
234	20231130	164200	4726615850	4495	4495	4495	4495	0
235	20231130	164100	4726615850	4495	4495	4495	4495	0
236	20231130	164000	4726615850	4495	4495	4495	4495	0
237	20231130	163900	4726615850	4495	4495	4495	4495	0
238	20231130	163800	4726615850	4495	4495	4495	4495	0
239	20231130	163700	4726615850	4495	4495	4495	4495	0
240	20231130	163600	4726615850	4495	4495	4495	4495	0
241	20231130	163500	4726615850	4495	4495	4495	4495	0
242	20231130	163400	4726615850	4495	4495	4495	4495	33232
243	20231130	163300	4726615850	4495	4495	4495	4495	0
244	20231130	163200	4726615850	4495	4495	4495	4495	0
245	20231130	163100	4726615850	4495	4495	4495	4495	0
246	20231130	163000	4726615850	4495	4495	4495	4495	0
247	20231130	162900	4726615850	4495	4495	4495	4495	0
248	20231130	162800	4726615850	4495	4495	4495	4495	0
249	20231130	162700	4726615850	4495	4495	4495	4495	0
250	20231130	162600	4726615850	4495	4495	4495	4495	0
251	20231130	162500	4726615850	4495	4495	4495	4495	0
252	20231130	162400	4726615850	4495	4495	4495	4495	0
253	20231130	162300	4726615850	4495	4495	4495	4495	0
254	20231130	162200	4726615850	4495	4495	4495	4495	0
255	20231130	162100	4726615850	4495	4495	4495	4495	0
256	20231130	162000	4726615850	4495	4495	4495	4495	0
257	20231130	161900	4726615850	4495	4495	4495	4495	0
258	20231130	161800	4726615850	4495	4495	4495	4495	0
259	20231130	161700	4726615850	4495	4495	4495	4495	0
260	20231130	161600	4726615850	4495	4495	4495	4495	0
261	20231130	161500	4726615850	4495	4495	4495	4495	0
262	20231130	161400	4726615850	4495	4495	4495	4495	0
263	20231130	161300	4726615850	4495	4495	4495	4495	0
264	20231130	161200	4726615850	4495	4495	4495	4495	0
265	20231130	161100	4726615850	4495	4495	4495	4495	0
266	20231130	161000	4726615850	4495	4495	4495	4495	0
267	20231130	160900	4726615850	4495	4495	4495	4495	0
268	20231130	160800	4726615850	4495	4495	4495	4495	0
269	20231130	160700	4726615850	4495	4495	4495	4495	0
270	20231130	160600	4726615850	4495	4495	4495	4495	0
271	20231130	160500	4726615850	4495	4495	4495	4495	0
272	20231130	160400	4726615850	4495	4495	4495	4495	33232
273	20231130	160300	4726615850	4495	4495	4495	4495	0
274	20231130	160200	4726615850	4495	4495	4495	4495	0
275	20231130	160100	4726615850	4495	4495	4495	4495	0
276	20231130	160000	4726615850	4495	4495	4495	4495	0
277	20231130	155900	4726615850	4495	4495	4495	4495	0
278	20231130	155800	4726615850	4495	4495	4495	4495	0
279	20231130	155700	4726615850	4495	4495	4495	4495	0
280	20231130	155600	4726615850	4495	4495	4495	4495	0
281	20231130	155500	4726615850	4495	4495	4495	4495	0
282	20231130	155400	4726615850	4495	4495	4495	4495	0
283	20231130	155300	4726615850	4495	4495	4495	4495	0
284	20231130	155200	4726615850	4495	4495	4495	4495	0
285	20231130	155100	4726615850	4495	4495	4495	4495	0
286	20231130	155000	4726615850	4495	4495	4495	4495	0
287	20231130	154900	4726615850	4495	4495	4495	4495	0
288	20231130	154800	4726615850	4495	4495	4495	4495	0
289	20231130	154700	4726615850	4495	4495	4495	4495	0
290	20231130	154600	4726615850	4495	4495	4495	4495	0
291	20231130	154500	4726615850	4495	4495	4495	4495	0
292	20231130	154400	4726615850	4495	4495	4495	4495	0
293	20231130	154300	4726615850	4495	4495	4495	4495	0
294	20231130	154200	4726615850	4495	4495	4495	4495	0
295	20231130	154100	4726615850	4495	4495	4495	4495	0
296	20231130	154000	4726615850	4495	4495	4495	4495	0
297	20231130	153900	4726615850	4495	4495	4495	4495	0
298	20231130	153800	4726615850	4495	4495	4495	4495	0
299	20231130	153700	4726615850	4495	4495	4495	4495	0
300	20231130	153600	4726615850	4495	4495	4495	4495	0
301	20231130	153500	4726615850	4495	4495	4495	4495	0
302	20231130	153400	4726615850	4495	4495	4495	4495	33232
303	20231130	153300	4726615850	4495	4495	4495	4495	0
304	20231130	153200	4726615850	4495	4495	4495	4495	0
305	20231130	153100	4726615850	4495	4495	4495	4495	0
306	20231130	153000	4726615850	4495	4495	4495	4495	33232
307	20231130	152900	4577238010	4500	4500	4500	4500	0
308	20231130	152800	4577238010	4500	4500	4500	4500	0
309	20231130	152700	4577238010	4500	4500	4500	4500	0
310	20231130	152600	4577238010	4500	4500	4500	4500	0
311	20231130	152500	4577238010	4500	4500	4500	4500	0
312	20231130	152400	4577238010	4500	4500	4500	4500	0
313	20231130	152300	4577238010	4500	4500	4500	4500	0
314	20231130	152200	4577238010	4500	4500	4500	4500	0
315	20231130	152100	4577238010	4500	4500	4500	4500	0
316	20231130	152000	4577238010	4500	4500	4500	4500	0
317	20231130	151900	4577238010	4500	4505	4505	4500	3685
318	20231130	151800	4560652125	4505	4500	4505	4495	2040
319	20231130	151700	4551472500	4505	4495	4505	4495	2141
320	20231130	151600	4541838230	4505	4505	4505	4490	9359
321	20231130	151500	4499735415	4500	4505	4505	4500	1064
322	20231130	151400	4494944365	4505	4505	4505	4505	47
323	20231130	151300	4494732630	4500	4500	4505	4500	1929
324	20231130	151200	4486046980	4505	4505	4505	4500	1607
325	20231130	151100	4478812075	4505	4505	4510	4500	2278
326	20231130	151000	4468553260	4505	4505	4510	4495	4151
327	20231130	150900	4449864240	4505	4505	4505	4500	4863
328	20231130	150800	4427956470	4510	4510	4510	4505	1231
329	20231130	150700	4422409660	4510	4500	4510	4500	6705
330	20231130	150600	4392197425	4500	4505	4510	4500	1963
331	20231130	150500	4383357500	4505	4510	4510	4500	312
332	20231130	150400	4381953040	4510	4505	4510	4500	6249
333	20231130	150300	4353807485	4510	4505	4510	4500	202
334	20231130	150200	4352898045	4510	4505	4510	4500	1400
335	20231130	150100	4346586960	4510	4510	4510	4510	768
336	20231130	150000	4343123280	4510	4495	4510	4495	2290
337	20231130	145900	4332806970	4505	4505	4505	4490	3727
338	20231130	145800	4316040895	4500	4505	4505	4500	425
339	20231130	145700	4314126750	4505	4505	4505	4505	1
340	20231130	145600	4314122245	4505	4505	4505	4500	144
341	20231130	145500	4313473650	4505	4500	4505	4500	2587
342	20231130	145400	4301832145	4500	4505	4505	4500	528
343	20231130	145300	4299454640	4510	4505	4510	4505	1029
344	20231130	145200	4294818850	4510	4505	4510	4505	53
345	20231130	145100	4294580070	4510	4500	4510	4485	1523
346	20231130	145000	4287723105	4505	4510	4510	4485	7008
347	20231130	144900	4256267665	4510	4510	4510	4500	3782
348	20231130	144800	4239240440	4510	4510	4515	4510	1011
349	20231130	144700	4234678385	4510	4510	4515	4510	2720
350	20231130	144600	4222411175	4515	4515	4515	4515	510
351	20231130	144500	4220108525	4515	4515	4520	4510	1666
352	20231130	144400	4212589025	4515	4515	4520	4515	311
353	20231130	144300	4211184850	4520	4515	4520	4515	2314
354	20231130	144200	4200727495	4520	4510	4520	4510	1334
355	20231130	144100	4194707815	4520	4520	4520	4510	301
356	20231130	144000	4193349295	4520	4500	4520	4500	1241
357	20231130	143900	4187762385	4510	4510	4510	4495	811
358	20231130	143800	4184106800	4510	4505	4510	4500	2261
359	20231130	143700	4173921555	4505	4495	4505	4495	3307
360	20231130	143600	4159056270	4500	4500	4505	4500	2182
361	20231130	143500	4149237175	4505	4505	4505	4500	810
362	20231130	143400	4145592085	4505	4505	4505	4500	2911
363	20231130	143300	4132487265	4505	4510	4510	4500	2534
364	20231130	143200	4121071280	4510	4515	4515	4510	2200
365	20231130	143100	4111141270	4515	4515	4520	4510	1804
366	20231130	143000	4103001870	4520	4520	4520	4520	70
367	20231130	142900	4102685470	4520	4525	4525	4515	1013
368	20231130	142800	4098105960	4525	4515	4525	4515	155
369	20231130	142700	4097405855	4525	4520	4525	4515	118
370	20231130	142600	4096872805	4520	4515	4525	4515	2952
371	20231130	142500	4083519355	4520	4520	4525	4520	275
372	20231130	142400	4082276120	4525	4520	4525	4520	72
373	20231130	142300	4081950670	4525	4525	4525	4525	0
374	20231130	142200	4081950670	4525	4520	4525	4515	94
375	20231130	142100	4081525620	4525	4525	4525	4505	5025
376	20231130	142000	4058877755	4530	4525	4530	4515	14147
377	20231130	141900	3994956265	4525	4525	4525	4520	161
378	20231130	141800	3994228340	4525	4520	4525	4520	51
379	20231130	141700	3993997815	4525	4525	4525	4525	111
380	20231130	141600	3993495540	4525	4520	4525	4520	4363
381	20231130	141500	3973774775	4515	4520	4520	4515	1027
382	20231130	141400	3969137765	4515	4520	4525	4515	1883
383	20231130	141300	3960631585	4525	4525	4530	4525	984
384	20231130	141200	3956175330	4530	4530	4530	4525	3588
385	20231130	141100	3939939190	4530	4525	4530	4525	5135
386	20231130	141000	3916696525	4525	4520	4525	4520	281
387	20231130	140900	3915426400	4525	4510	4525	4505	9236
388	20231130	140800	3873718070	4510	4510	4510	4505	92
389	20231130	140700	3873303155	4510	4510	4510	4510	21
390	20231130	140600	3873208445	4515	4505	4515	4505	2765
391	20231130	140500	3860735470	4515	4515	4515	4505	652
392	20231130	140400	3857796740	4515	4510	4515	4510	839
393	20231130	140300	3854012830	4515	4510	4515	4510	235
394	20231130	140200	3852952955	4515	4505	4515	4505	904
395	20231130	140100	3848876350	4510	4510	4515	4510	753
396	20231130	140000	3845480305	4510	4515	4515	4510	790
397	20231130	135900	3841915135	4520	4500	4520	4495	16448
398	20231130	135800	3767739365	4500	4495	4500	4490	824
399	20231130	135700	3764035620	4490	4495	4500	4490	2130
400	20231130	135600	3754468075	4500	4500	4500	4500	20
401	20231130	135500	3754378075	4500	4505	4505	4495	3102
402	20231130	135400	3740415885	4505	4510	4510	4505	185
403	20231130	135300	3739581985	4510	4510	4510	4505	1570
404	20231130	135200	3732509010	4510	4505	4510	4505	550
405	20231130	135100	3730029655	4505	4510	4510	4505	608
406	20231130	135000	3727290250	4510	4505	4510	4500	761
407	20231130	134900	3723862290	4505	4505	4505	4500	807
408	20231130	134800	3720230745	4505	4500	4510	4500	268
409	20231130	134700	3719024535	4510	4510	4510	4505	284
410	20231130	134600	3717743700	4510	4510	4510	4500	337
411	20231130	134500	3716227070	4510	4510	4510	4510	351
412	20231130	134400	3714644060	4515	4510	4515	4495	922
413	20231130	134300	3710494125	4515	4510	4515	4510	1315
414	20231130	134200	3704563450	4515	4515	4515	4510	704
415	20231130	134100	3701388170	4515	4510	4515	4510	2007
416	20231130	134000	3692336560	4510	4515	4515	4510	1404
417	20231130	133900	3686004490	4515	4510	4515	4500	2053
418	20231130	133800	3676751975	4510	4505	4510	4505	1141
419	20231130	133700	3671610760	4505	4505	4505	4505	45
420	20231130	133600	3671408035	4505	4500	4505	4485	722
421	20231130	133500	3668164615	4505	4500	4505	4490	1103
422	20231130	133400	3663210595	4505	4505	4505	4505	7
423	20231130	133300	3663179060	4505	4490	4505	4480	11234
424	20231130	133200	3612759035	4490	4495	4495	4490	466
425	20231130	133100	3610665590	4495	4490	4495	4490	583
426	20231130	133000	3608047780	4495	4495	4495	4490	223
427	20231130	132900	3607046275	4495	4490	4495	4490	510
428	20231130	132800	3604756340	4495	4490	4495	4490	272
429	20231130	132700	3603535035	4495	4490	4495	4490	230
430	20231130	132600	3602502305	4495	4495	4495	4490	94
431	20231130	132500	3602080225	4495	4490	4495	4490	70
432	20231130	132400	3601765905	4495	4495	4495	4490	315
433	20231130	132300	3600350980	4495	4495	4495	4490	435
434	20231130	132200	3598396135	4495	4495	4495	4490	141
435	20231130	132100	3597762890	4495	4495	4495	4480	534
436	20231130	132000	3595369315	4485	4485	4485	4480	1908
437	20231130	131900	3586811955	4495	4495	4495	4485	1202
438	20231130	131800	3581420315	4490	4495	4495	4490	226
439	20231130	131700	3580405000	4495	4495	4500	4490	469
440	20231130	131600	3578297835	4500	4495	4500	4495	174
441	20231130	131500	3577515660	4500	4490	4500	4490	396
442	20231130	131400	3575735615	4500	4490	4500	4490	10
443	20231130	131300	3575690680	4500	4495	4500	4490	2327
444	20231130	131200	3565241345	4500	4495	4500	4495	607
445	20231130	131100	3562512865	4495	4505	4505	4495	776
446	20231130	131000	3559024725	4505	4500	4505	4500	116
447	20231130	130900	3558502445	4505	4505	4505	4500	42
448	20231130	130800	3558313325	4505	4505	4505	4495	148
449	20231130	130700	3557647995	4510	4515	4515	4500	2472
450	20231130	130600	3546514630	4510	4510	4515	4510	1617
451	20231130	130500	3539221955	4510	4510	4510	4505	366
452	20231130	130400	3537572510	4510	4510	4515	4505	5642
453	20231130	130300	3512107705	4510	4510	4510	4505	658
454	20231130	130200	3509140920	4510	4505	4510	4505	27
455	20231130	130100	3509019200	4510	4505	4510	4500	559
456	20231130	130000	3506500925	4505	4505	4505	4500	502
457	20231130	125900	3504239420	4505	4505	4505	4500	623
458	20231130	125800	3501435375	4505	4505	4505	4505	62
459	20231130	125700	3501156065	4505	4505	4505	4500	2352
460	20231130	125600	3490570810	4505	4505	4505	4505	102
461	20231130	125500	3490111300	4505	4515	4515	4505	616
462	20231130	125400	3487331440	4515	4515	4515	4510	137
463	20231130	125300	3486713090	4515	4500	4515	4500	374
464	20231130	125200	3485027340	4510	4515	4515	4510	536
465	20231130	125100	3482609975	4515	4520	4520	4510	2021
466	20231130	125000	3473485340	4520	4500	4520	4500	15304
467	20231130	124900	3404468850	4500	4505	4505	4500	1064
468	20231130	124800	3399680595	4505	4505	4505	4500	302
469	20231130	124700	3398321585	4505	4500	4505	4500	113
470	20231130	124600	3397813020	4505	4500	4505	4495	1355
471	20231130	124500	3391714270	4500	4500	4500	4500	1405
472	20231130	124400	3385391770	4500	4490	4500	4490	1091
473	20231130	124300	3380488035	4495	4495	4495	4495	33
474	20231130	124200	3380339700	4495	4495	4495	4495	127
475	20231130	124100	3379768835	4495	4485	4495	4485	198
476	20231130	124000	3378879815	4495	4485	4495	4480	432
477	20231130	123900	3376942965	4485	4480	4485	4480	652
478	20231130	123800	3374019045	4485	4480	4485	4480	333
479	20231130	123700	3372526440	4485	4485	4485	4480	3472
480	20231130	123600	3356954770	4490	4505	4510	4490	5590
481	20231130	123500	3331838935	4510	4510	4510	4505	2445
482	20231130	123400	3320820385	4510	4510	4510	4505	3853
483	20231130	123300	3303446245	4510	4510	4510	4505	4585
484	20231130	123200	3282770610	4510	4500	4515	4500	11594
485	20231130	123100	3230492715	4505	4495	4505	4495	3234
486	20231130	123000	3215940770	4495	4495	4495	4490	1663
487	20231130	122900	3208466590	4495	4495	4495	4490	2240
488	20231130	122800	3198399280	4495	4490	4495	4490	2505
489	20231130	122700	3187148310	4490	4485	4490	4480	1557
490	20231130	122600	3180168035	4485	4480	4485	4480	201
491	20231130	122500	3179267550	4485	4485	4485	4480	215
492	20231130	122400	3178304275	4480	4480	4485	4475	1469
493	20231130	122300	3171723275	4480	4480	4480	4480	260
494	20231130	122200	3170558475	4480	4475	4480	4475	489
495	20231130	122100	3168369970	4475	4475	4475	4475	2
496	20231130	122000	3168361020	4475	4475	4475	4470	153
497	20231130	121900	3167676375	4480	4480	4480	4475	24
498	20231130	121800	3167568940	4480	4475	4480	4475	312
499	20231130	121700	3166171215	4475	4480	4480	4475	17
500	20231130	121600	3166095080	4480	4475	4480	4470	326
501	20231130	121500	3164637805	4480	4480	4480	4480	1
502	20231130	121400	3164633325	4480	4480	4485	4480	624
503	20231130	121300	3161835035	4485	4485	4485	4480	107
504	20231130	121200	3161355640	4485	4485	4485	4485	1
505	20231130	121100	3161351155	4485	4475	4485	4475	1184
506	20231130	121000	3156046970	4480	4475	4480	4470	25
507	20231130	120900	3155935160	4480	4480	4480	4460	3802
508	20231130	120800	3138924565	4480	4475	4480	4475	242
509	20231130	120700	3137841595	4480	4480	4480	4480	3
510	20231130	120600	3137828155	4480	4480	4480	4475	399
511	20231130	120500	3136040805	4480	4485	4485	4480	613
512	20231130	120400	3133294500	4485	4480	4485	4480	117
513	20231130	120300	3132770320	4480	4475	4480	4470	611
514	20231130	120200	3130033775	4480	4480	4485	4475	1885
515	20231130	120100	3121591475	4480	4475	4480	4470	1543
516	20231130	120000	3114687045	4470	4475	4475	4470	248
517	20231130	115900	3113577285	4475	4470	4475	4470	703
518	20231130	115800	3110434865	4470	4460	4470	4460	2973
519	20231130	115700	3097161220	4465	4460	4465	4460	734
520	20231130	115600	3093887525	4460	4460	4460	4460	20
521	20231130	115500	3093798325	4465	4460	4465	4460	247
522	20231130	115400	3092695600	4465	4465	4465	4465	55
523	20231130	115300	3092450025	4465	4465	4465	4465	14
524	20231130	115200	3092387515	4465	4465	4465	4460	14
525	20231130	115100	3092325055	4465	4460	4465	4460	100
526	20231130	115000	3091878595	4465	4460	4465	4460	71
527	20231130	114900	3091561875	4460	4460	4465	4460	326
528	20231130	114800	3090107905	4465	4465	4465	4465	0
529	20231130	114700	3090107905	4465	4460	4465	4455	339
530	20231130	114600	3088595995	4460	4455	4460	4455	263
531	20231130	114500	3087424325	4455	4455	4455	4450	158
532	20231130	114400	3086720705	4455	4455	4455	4450	203
533	20231130	114300	3085816840	4455	4455	4455	4455	391
534	20231130	114200	3084074935	4460	4460	4460	4455	312
535	20231130	114100	3082684510	4460	4455	4460	4455	251
536	20231130	114000	3081566050	4460	4455	4460	4450	699
537	20231130	113900	3078454500	4455	4460	4460	4455	167
538	20231130	113800	3077710455	4460	4455	4460	4450	1397
539	20231130	113700	3071486840	4460	4460	4460	4455	1255
540	20231130	113600	3065892040	4460	4460	4460	4455	530
541	20231130	113500	3063530730	4460	4455	4460	4455	1201
542	20231130	113400	3058177770	4460	4460	4460	4455	750
543	20231130	113300	3054833770	4465	4460	4465	4455	718
544	20231130	113200	3051631850	4465	4460	4465	4460	109
545	20231130	113100	3051145205	4465	4460	4465	4455	2963
546	20231130	113000	3037943435	4465	4465	4465	4460	628
547	20231130	112900	3035141015	4460	4465	4465	4460	3261
548	20231130	112800	3020593620	4465	4460	4465	4460	2008
549	20231130	112700	3011631735	4460	4460	4465	4460	1179
550	20231130	112600	3006373335	4465	4460	4465	4460	934
551	20231130	112500	3002207690	4460	4460	4460	4455	2044
552	20231130	112400	2993100035	4460	4460	4460	4455	1010
553	20231130	112300	2988599335	4465	4445	4465	4445	203
554	20231130	112200	2987696230	4445	4455	4465	4445	1011
555	20231130	112100	2983199710	4465	4465	4470	4455	6903
556	20231130	112000	2952401190	4465	4450	4465	4450	2290
557	20231130	111900	2942184645	4455	4450	4455	4450	1942
558	20231130	111800	2933542740	4450	4445	4450	4445	1042
559	20231130	111700	2928906940	4450	4450	4450	4445	1573
560	20231130	111600	2921912590	4450	4445	4450	4445	371
561	20231130	111500	2920262490	4445	4450	4455	4445	1058
562	20231130	111400	2915554720	4450	4440	4450	4440	4245
563	20231130	111300	2896705760	4440	4435	4440	4430	3433
564	20231130	111200	2881474665	4435	4430	4435	4430	1118
565	20231130	111100	2876521095	4430	4425	4430	4410	1536
566	20231130	111000	2869736275	4425	4430	4430	4420	1006
567	20231130	110900	2865280715	4430	4410	4430	4405	1577
568	20231130	110800	2858327285	4410	4410	4415	4405	3409
569	20231130	110700	2843300790	4415	4415	4420	4410	997
570	20231130	110600	2838899605	4415	4415	4415	4410	243
571	20231130	110500	2837827510	4415	4415	4415	4410	348
572	20231130	110400	2836291340	4420	4410	4420	4410	788
573	20231130	110300	2832814790	4420	4425	4430	4420	1212
574	20231130	110200	2827456625	4425	4420	4425	4410	2969
575	20231130	110100	2814349880	4415	4415	4420	4415	828
576	20231130	110000	2810693020	4420	4420	4420	4415	1885
577	20231130	105900	2802363820	4420	4415	4420	4415	4409
578	20231130	105800	2782876505	4420	4415	4420	4415	1327
579	20231130	105700	2777011450	4415	4415	4420	4415	219
580	20231130	105600	2776043595	4420	4420	4420	4410	211
581	20231130	105500	2775111555	4420	4420	4420	4420	1154
582	20231130	105400	2770010875	4420	4420	4420	4415	1803
583	20231130	105300	2762049145	4420	4415	4425	4415	1426
584	20231130	105200	2755751160	4415	4425	4425	4415	2257
585	20231130	105100	2745775460	4430	4430	4435	4415	1151
586	20231130	105000	2740671885	4430	4405	4430	4405	3400
587	20231130	104900	2725659600	4405	4400	4405	4400	703
588	20231130	104800	2722562920	4400	4400	4405	4400	953
589	20231130	104700	2718368400	4400	4400	4400	4395	1826
590	20231130	104600	2710336000	4400	4400	4400	4395	2905
591	20231130	104500	2697554005	4400	4400	4405	4395	6674
592	20231130	104400	2668188650	4405	4405	4410	4400	4277
593	20231130	104300	2649351790	4415	4420	4420	4410	1266
594	20231130	104200	2643768040	4420	4415	4420	4410	1012
595	20231130	104100	2639303285	4415	4420	4420	4410	1266
596	20231130	104000	2633718155	4415	4420	4420	4415	105
597	20231130	103900	2633254060	4420	4415	4420	4405	1963
598	20231130	103800	2624597400	4415	4410	4415	4400	10727
599	20231130	103700	2577377965	4415	4415	4415	4405	2204
600	20231130	103600	2567664640	4420	4415	4420	4410	343
601	20231130	103500	2566150300	4415	4415	4415	4410	1013
602	20231130	103400	2561681995	4415	4415	4415	4410	791
603	20231130	103300	2558190080	4415	4415	4415	4410	1423
604	20231130	103200	2551909065	4415	4415	4415	4400	955
605	20231130	103100	2547699560	4415	4410	4420	4405	3867
606	20231130	103000	2530653825	4420	4420	4420	4410	2614
607	20231130	102900	2519108850	4420	4430	4430	4420	1845
608	20231130	102800	2510950350	4430	4435	4440	4430	1056
609	20231130	102700	2506267965	4435	4440	4445	4430	1532
610	20231130	102600	2499467990	4440	4435	4440	4430	2125
611	20231130	102500	2490039900	4435	4440	4445	4425	7469
612	20231130	102400	2456914935	4440	4440	4440	4435	2970
613	20231130	102300	2443733135	4440	4435	4440	4430	1881
614	20231130	102200	2435391300	4435	4430	4435	4430	1373
615	20231130	102100	2429306635	4430	4420	4430	4420	1096
616	20231130	102000	2424457700	4420	4420	4420	4420	1807
617	20231130	101900	2416470760	4420	4420	4420	4410	3449
618	20231130	101800	2401245375	4420	4415	4420	4405	7301
619	20231130	101700	2369054680	4415	4395	4415	4390	11544
620	20231130	101600	2318342720	4390	4395	4395	4390	3192
621	20231130	101500	2304324440	4395	4400	4400	4390	1784
622	20231130	101400	2296488265	4395	4400	4400	4395	4950
623	20231130	101300	2274725500	4400	4405	4405	4400	5593
624	20231130	101200	2250115560	4405	4410	4410	4400	2803
625	20231130	101100	2237775535	4410	4415	4415	4400	2486
626	20231130	101000	2226829595	4410	4410	4420	4400	9806
627	20231130	100900	2183565240	4410	4410	4415	4400	4409
628	20231130	100800	2164141085	4410	4415	4415	4410	2955
629	20231130	100700	2151106925	4410	4410	4410	4405	4353
630	20231130	100600	2131913770	4410	4410	4420	4405	2603
631	20231130	100500	2120432690	4420	4420	4420	4415	5111
632	20231130	100400	2097858265	4420	4420	4425	4415	4166
633	20231130	100300	2079444570	4425	4420	4425	4420	1136
634	20231130	100200	2074423325	4425	4425	4425	4420	553
635	20231130	100100	2071976550	4425	4425	4425	4420	5071
636	20231130	100000	2049559175	4425	4420	4425	4420	643
637	20231130	095900	2046715250	4425	4425	4425	4415	247
638	20231130	095800	2045623740	4425	4425	4425	4420	2432
639	20231130	095700	2034872810	4420	4430	4430	4420	1409
640	20231130	095600	2028637710	4430	4415	4430	4415	6335
641	20231130	095500	2000656380	4415	4415	4415	4405	5045
642	20231130	095400	1978419225	4415	4410	4415	4400	2498
643	20231130	095300	1967401600	4415	4415	4415	4410	416
644	20231130	095200	1965565855	4415	4420	4420	4415	1478
645	20231130	095100	1959040245	4420	4415	4420	4415	345
646	20231130	095000	1957516500	4415	4410	4415	4395	12865
647	20231130	094900	1900842865	4410	4405	4410	4400	3833
648	20231130	094800	1883952140	4410	4405	4410	4400	2144
649	20231130	094700	1874507405	4410	4400	4410	4395	6559
650	20231130	094600	1845664105	4410	4430	4430	4400	4968
651	20231130	094500	1823733130	4430	4420	4430	4420	4076
652	20231130	094400	1805705030	4420	4420	4425	4415	3043
653	20231130	094300	1792259635	4420	4410	4420	4410	4397
654	20231130	094200	1772838005	4415	4400	4420	4395	3046
655	20231130	094100	1759424240	4405	4380	4405	4380	7785
656	20231130	094000	1725254210	4385	4380	4390	4375	8192
657	20231130	093900	1689358390	4385	4390	4390	4375	8810
658	20231130	093800	1650738915	4390	4410	4410	4355	22351
659	20231130	093700	1553034550	4400	4400	4410	4380	18073
660	20231130	093600	1473676370	4410	4410	4420	4395	12476
661	20231130	093500	1418769780	4410	4410	4425	4410	6484
662	20231130	093400	1390158215	4410	4405	4415	4400	3078
663	20231130	093300	1376590740	4405	4390	4415	4380	8487
664	20231130	093200	1339327030	4415	4420	4420	4385	20497
665	20231130	093100	1249222760	4420	4405	4425	4390	15463
666	20231130	093000	1181135980	4405	4430	4435	4405	18419
667	20231130	092900	1099801765	4435	4465	4465	4430	9513
668	20231130	092800	1057584445	4465	4455	4465	4435	12892
669	20231130	092700	1000202185	4465	4475	4480	4430	9287
670	20231130	092600	958855405	4470	4500	4510	4310	72564
671	20231130	092500	638467265	4500	4515	4520	4485	21758
672	20231130	092400	540463235	4520	4520	4535	4520	1665
673	20231130	092300	532933990	4535	4550	4550	4515	4914
674	20231130	092200	510688860	4550	4560	4565	4540	6970
675	20231130	092100	478974040	4555	4565	4565	4555	2692
676	20231130	092000	466710720	4565	4565	4565	4560	3350
677	20231130	091900	451427720	4565	4560	4565	4555	4047
678	20231130	091800	432972705	4565	4565	4565	4560	4365
679	20231130	091700	413049895	4565	4560	4565	4550	5345
680	20231130	091600	388691050	4560	4550	4560	4530	9754
681	20231130	091500	344423430	4550	4545	4550	4540	5638
682	20231130	091400	318809750	4545	4545	4545	4535	3715
683	20231130	091300	301943000	4545	4560	4560	4545	4196
684	20231130	091200	282865245	4560	4575	4575	4555	4753
685	20231130	091100	261136435	4575	4570	4580	4570	1885
686	20231130	091000	252517995	4575	4580	4580	4575	1320
687	20231130	090900	246476940	4580	4575	4585	4570	4680
688	20231130	090800	225074400	4575	4570	4585	4570	7799
689	20231130	090700	189377360	4570	4560	4570	4540	7280
690	20231130	090600	156163250	4540	4540	4560	4535	13732
691	20231130	090500	93748425	4545	4550	4550	4545	4889
692	20231130	090400	71516565	4550	4555	4560	4550	2709
693	20231130	090300	59184655	4560	4545	4560	4545	2933
694	20231130	090200	45834725	4560	4560	4565	4540	3723
695	20231130	090100	28873550	4560	4540	4565	4540	3252
696	20231130	090000	14072230	4540	4530	4540	4525	2907