KissMeData/087260/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195400	906406880	2960	2960	2960	2960	3642
3	20231130	195300	906406880	2960	2960	2960	2960	0
4	20231130	195200	906406880	2960	2960	2960	2960	0
5	20231130	195100	906406880	2960	2960	2960	2960	0
6	20231130	195000	906406880	2960	2960	2960	2960	0
7	20231130	194900	906406880	2960	2960	2960	2960	0
8	20231130	194800	906406880	2960	2960	2960	2960	0
9	20231130	194700	906406880	2960	2960	2960	2960	0
10	20231130	194600	906406880	2960	2960	2960	2960	0
11	20231130	194500	906406880	2960	2960	2960	2960	0
12	20231130	194400	906406880	2960	2960	2960	2960	0
13	20231130	194300	906406880	2960	2960	2960	2960	0
14	20231130	194200	906406880	2960	2960	2960	2960	0
15	20231130	194100	906406880	2960	2960	2960	2960	0
16	20231130	194000	906406880	2960	2960	2960	2960	0
17	20231130	193900	906406880	2960	2960	2960	2960	0
18	20231130	193800	906406880	2960	2960	2960	2960	0
19	20231130	193700	906406880	2960	2960	2960	2960	0
20	20231130	193600	906406880	2960	2960	2960	2960	0
21	20231130	193500	906406880	2960	2960	2960	2960	0
22	20231130	193400	906406880	2960	2960	2960	2960	0
23	20231130	193300	906406880	2960	2960	2960	2960	0
24	20231130	193200	906406880	2960	2960	2960	2960	0
25	20231130	193100	906406880	2960	2960	2960	2960	0
26	20231130	193000	906406880	2960	2960	2960	2960	0
27	20231130	192900	906406880	2960	2960	2960	2960	0
28	20231130	192800	906406880	2960	2960	2960	2960	0
29	20231130	192700	906406880	2960	2960	2960	2960	0
30	20231130	192600	906406880	2960	2960	2960	2960	0
31	20231130	192500	906406880	2960	2960	2960	2960	0
32	20231130	192400	906406880	2960	2960	2960	2960	3642
33	20231130	192300	906406880	2960	2960	2960	2960	0
34	20231130	192200	906406880	2960	2960	2960	2960	0
35	20231130	192100	906406880	2960	2960	2960	2960	0
36	20231130	192000	906406880	2960	2960	2960	2960	0
37	20231130	191900	906406880	2960	2960	2960	2960	0
38	20231130	191800	906406880	2960	2960	2960	2960	0
39	20231130	191700	906406880	2960	2960	2960	2960	0
40	20231130	191600	906406880	2960	2960	2960	2960	0
41	20231130	191500	906406880	2960	2960	2960	2960	0
42	20231130	191400	906406880	2960	2960	2960	2960	0
43	20231130	191300	906406880	2960	2960	2960	2960	0
44	20231130	191200	906406880	2960	2960	2960	2960	0
45	20231130	191100	906406880	2960	2960	2960	2960	0
46	20231130	191000	906406880	2960	2960	2960	2960	0
47	20231130	190900	906406880	2960	2960	2960	2960	0
48	20231130	190800	906406880	2960	2960	2960	2960	0
49	20231130	190700	906406880	2960	2960	2960	2960	0
50	20231130	190600	906406880	2960	2960	2960	2960	0
51	20231130	190500	906406880	2960	2960	2960	2960	0
52	20231130	190400	906406880	2960	2960	2960	2960	0
53	20231130	190300	906406880	2960	2960	2960	2960	0
54	20231130	190200	906406880	2960	2960	2960	2960	0
55	20231130	190100	906406880	2960	2960	2960	2960	0
56	20231130	190000	906406880	2960	2960	2960	2960	0
57	20231130	185900	906406880	2960	2960	2960	2960	0
58	20231130	185800	906406880	2960	2960	2960	2960	0
59	20231130	185700	906406880	2960	2960	2960	2960	0
60	20231130	185600	906406880	2960	2960	2960	2960	0
61	20231130	185500	906406880	2960	2960	2960	2960	0
62	20231130	185400	906406880	2960	2960	2960	2960	3642
63	20231130	185300	906406880	2960	2960	2960	2960	0
64	20231130	185200	906406880	2960	2960	2960	2960	0
65	20231130	185100	906406880	2960	2960	2960	2960	0
66	20231130	185000	906406880	2960	2960	2960	2960	0
67	20231130	184900	906406880	2960	2960	2960	2960	0
68	20231130	184800	906406880	2960	2960	2960	2960	0
69	20231130	184700	906406880	2960	2960	2960	2960	0
70	20231130	184600	906406880	2960	2960	2960	2960	0
71	20231130	184500	906406880	2960	2960	2960	2960	0
72	20231130	184400	906406880	2960	2960	2960	2960	0
73	20231130	184300	906406880	2960	2960	2960	2960	0
74	20231130	184200	906406880	2960	2960	2960	2960	0
75	20231130	184100	906406880	2960	2960	2960	2960	0
76	20231130	184000	906406880	2960	2960	2960	2960	0
77	20231130	183900	906406880	2960	2960	2960	2960	0
78	20231130	183800	906406880	2960	2960	2960	2960	0
79	20231130	183700	906406880	2960	2960	2960	2960	0
80	20231130	183600	906406880	2960	2960	2960	2960	0
81	20231130	183500	906406880	2960	2960	2960	2960	0
82	20231130	183400	906406880	2960	2960	2960	2960	0
83	20231130	183300	906406880	2960	2960	2960	2960	0
84	20231130	183200	906406880	2960	2960	2960	2960	0
85	20231130	183100	906406880	2960	2960	2960	2960	0
86	20231130	183000	906406880	2960	2960	2960	2960	0
87	20231130	182900	906406880	2960	2960	2960	2960	0
88	20231130	182800	906406880	2960	2960	2960	2960	0
89	20231130	182700	906406880	2960	2960	2960	2960	0
90	20231130	182600	906406880	2960	2960	2960	2960	0
91	20231130	182500	906406880	2960	2960	2960	2960	0
92	20231130	182400	906406880	2960	2960	2960	2960	3642
93	20231130	182300	906406880	2960	2960	2960	2960	0
94	20231130	182200	906406880	2960	2960	2960	2960	0
95	20231130	182100	906406880	2960	2960	2960	2960	0
96	20231130	182000	906406880	2960	2960	2960	2960	0
97	20231130	181900	906406880	2960	2960	2960	2960	0
98	20231130	181800	906406880	2960	2960	2960	2960	0
99	20231130	181700	906406880	2960	2960	2960	2960	0
100	20231130	181600	906406880	2960	2960	2960	2960	0
101	20231130	181500	906406880	2960	2960	2960	2960	0
102	20231130	181400	906406880	2960	2960	2960	2960	0
103	20231130	181300	906406880	2960	2960	2960	2960	0
104	20231130	181200	906406880	2960	2960	2960	2960	0
105	20231130	181100	906406880	2960	2960	2960	2960	0
106	20231130	181000	906406880	2960	2960	2960	2960	0
107	20231130	180900	906406880	2960	2960	2960	2960	0
108	20231130	180800	906406880	2960	2960	2960	2960	0
109	20231130	180700	906406880	2960	2960	2960	2960	0
110	20231130	180600	906406880	2960	2960	2960	2960	0
111	20231130	180500	906406880	2960	2960	2960	2960	0
112	20231130	180400	906406880	2960	2960	2960	2960	0
113	20231130	180300	906406880	2960	2960	2960	2960	0
114	20231130	180200	906406880	2960	2960	2960	2960	0
115	20231130	180100	906406880	2960	2960	2960	2960	0
116	20231130	180000	906406880	2960	2960	2960	2960	0
117	20231130	175900	906406880	2960	2960	2960	2960	0
118	20231130	175800	906406880	2960	2960	2960	2960	0
119	20231130	175700	906406880	2960	2960	2960	2960	0
120	20231130	175600	906406880	2960	2960	2960	2960	0
121	20231130	175500	906406880	2960	2960	2960	2960	0
122	20231130	175400	906406880	2960	2960	2960	2960	3642
123	20231130	175300	906406880	2960	2960	2960	2960	0
124	20231130	175200	906406880	2960	2960	2960	2960	0
125	20231130	175100	906406880	2960	2960	2960	2960	0
126	20231130	175000	906406880	2960	2960	2960	2960	0
127	20231130	174900	906406880	2960	2960	2960	2960	0
128	20231130	174800	906406880	2960	2960	2960	2960	0
129	20231130	174700	906406880	2960	2960	2960	2960	0
130	20231130	174600	906406880	2960	2960	2960	2960	0
131	20231130	174500	906406880	2960	2960	2960	2960	0
132	20231130	174400	906406880	2960	2960	2960	2960	0
133	20231130	174300	906406880	2960	2960	2960	2960	0
134	20231130	174200	906406880	2960	2960	2960	2960	0
135	20231130	174100	906406880	2960	2960	2960	2960	0
136	20231130	174000	906406880	2960	2960	2960	2960	0
137	20231130	173900	906406880	2960	2960	2960	2960	0
138	20231130	173800	906406880	2960	2960	2960	2960	0
139	20231130	173700	906406880	2960	2960	2960	2960	0
140	20231130	173600	906406880	2960	2960	2960	2960	0
141	20231130	173500	906406880	2960	2960	2960	2960	0
142	20231130	173400	906406880	2960	2960	2960	2960	0
143	20231130	173300	906406880	2960	2960	2960	2960	0
144	20231130	173200	906406880	2960	2960	2960	2960	0
145	20231130	173100	906406880	2960	2960	2960	2960	0
146	20231130	173000	906406880	2960	2960	2960	2960	0
147	20231130	172900	906406880	2960	2960	2960	2960	0
148	20231130	172800	906406880	2960	2960	2960	2960	0
149	20231130	172700	906406880	2960	2960	2960	2960	0
150	20231130	172600	906406880	2960	2960	2960	2960	0
151	20231130	172500	906406880	2960	2960	2960	2960	0
152	20231130	172400	906406880	2960	2960	2960	2960	3642
153	20231130	172300	906406880	2960	2960	2960	2960	0
154	20231130	172200	906406880	2960	2960	2960	2960	0
155	20231130	172100	906406880	2960	2960	2960	2960	0
156	20231130	172000	906406880	2960	2960	2960	2960	0
157	20231130	171900	906406880	2960	2960	2960	2960	0
158	20231130	171800	906406880	2960	2960	2960	2960	0
159	20231130	171700	906406880	2960	2960	2960	2960	0
160	20231130	171600	906406880	2960	2960	2960	2960	0
161	20231130	171500	906406880	2960	2960	2960	2960	0
162	20231130	171400	906406880	2960	2960	2960	2960	0
163	20231130	171300	906406880	2960	2960	2960	2960	0
164	20231130	171200	906406880	2960	2960	2960	2960	0
165	20231130	171100	906406880	2960	2960	2960	2960	0
166	20231130	171000	906406880	2960	2960	2960	2960	0
167	20231130	170900	906406880	2960	2960	2960	2960	0
168	20231130	170800	906406880	2960	2960	2960	2960	0
169	20231130	170700	906406880	2960	2960	2960	2960	0
170	20231130	170600	906406880	2960	2960	2960	2960	0
171	20231130	170500	906406880	2960	2960	2960	2960	0
172	20231130	170400	906406880	2960	2960	2960	2960	0
173	20231130	170300	906406880	2960	2960	2960	2960	0
174	20231130	170200	906406880	2960	2960	2960	2960	0
175	20231130	170100	906406880	2960	2960	2960	2960	0
176	20231130	170000	906406880	2960	2960	2960	2960	0
177	20231130	165900	906406880	2960	2960	2960	2960	0
178	20231130	165800	906406880	2960	2960	2960	2960	0
179	20231130	165700	906406880	2960	2960	2960	2960	0
180	20231130	165600	906406880	2960	2960	2960	2960	0
181	20231130	165500	906406880	2960	2960	2960	2960	0
182	20231130	165400	906406880	2960	2960	2960	2960	3642
183	20231130	165300	906406880	2960	2960	2960	2960	0
184	20231130	165200	906406880	2960	2960	2960	2960	0
185	20231130	165100	906406880	2960	2960	2960	2960	0
186	20231130	165000	906406880	2960	2960	2960	2960	0
187	20231130	164900	906406880	2960	2960	2960	2960	0
188	20231130	164800	906406880	2960	2960	2960	2960	0
189	20231130	164700	906406880	2960	2960	2960	2960	0
190	20231130	164600	906406880	2960	2960	2960	2960	0
191	20231130	164500	906406880	2960	2960	2960	2960	0
192	20231130	164400	906406880	2960	2960	2960	2960	0
193	20231130	164300	906406880	2960	2960	2960	2960	0
194	20231130	164200	906406880	2960	2960	2960	2960	0
195	20231130	164100	906406880	2960	2960	2960	2960	0
196	20231130	164000	906406880	2960	2960	2960	2960	0
197	20231130	163900	906406880	2960	2960	2960	2960	0
198	20231130	163800	906406880	2960	2960	2960	2960	0
199	20231130	163700	906406880	2960	2960	2960	2960	0
200	20231130	163600	906406880	2960	2960	2960	2960	0
201	20231130	163500	906406880	2960	2960	2960	2960	0
202	20231130	163400	906406880	2960	2960	2960	2960	0
203	20231130	163300	906406880	2960	2960	2960	2960	0
204	20231130	163200	906406880	2960	2960	2960	2960	0
205	20231130	163100	906406880	2960	2960	2960	2960	0
206	20231130	163000	906406880	2960	2960	2960	2960	0
207	20231130	162900	906406880	2960	2960	2960	2960	0
208	20231130	162800	906406880	2960	2960	2960	2960	0
209	20231130	162700	906406880	2960	2960	2960	2960	0
210	20231130	162600	906406880	2960	2960	2960	2960	0
211	20231130	162500	906406880	2960	2960	2960	2960	0
212	20231130	162400	906406880	2960	2960	2960	2960	3642
213	20231130	162300	906406880	2960	2960	2960	2960	0
214	20231130	162200	906406880	2960	2960	2960	2960	0
215	20231130	162100	906406880	2960	2960	2960	2960	0
216	20231130	162000	906406880	2960	2960	2960	2960	0
217	20231130	161900	906406880	2960	2960	2960	2960	0
218	20231130	161800	906406880	2960	2960	2960	2960	0
219	20231130	161700	906406880	2960	2960	2960	2960	0
220	20231130	161600	906406880	2960	2960	2960	2960	0
221	20231130	161500	906406880	2960	2960	2960	2960	0
222	20231130	161400	906406880	2960	2960	2960	2960	0
223	20231130	161300	906406880	2960	2960	2960	2960	0
224	20231130	161200	906406880	2960	2960	2960	2960	0
225	20231130	161100	906406880	2960	2960	2960	2960	0
226	20231130	161000	906406880	2960	2960	2960	2960	0
227	20231130	160900	906406880	2960	2960	2960	2960	0
228	20231130	160800	906406880	2960	2960	2960	2960	0
229	20231130	160700	906406880	2960	2960	2960	2960	0
230	20231130	160600	906406880	2960	2960	2960	2960	0
231	20231130	160500	906406880	2960	2960	2960	2960	0
232	20231130	160400	906406880	2960	2960	2960	2960	0
233	20231130	160300	906406880	2960	2960	2960	2960	0
234	20231130	160200	906406880	2960	2960	2960	2960	0
235	20231130	160100	906406880	2960	2960	2960	2960	0
236	20231130	160000	906406880	2960	2960	2960	2960	0
237	20231130	155900	906406880	2960	2960	2960	2960	0
238	20231130	155800	906406880	2960	2960	2960	2960	0
239	20231130	155700	906406880	2960	2960	2960	2960	0
240	20231130	155600	906406880	2960	2960	2960	2960	0
241	20231130	155500	906406880	2960	2960	2960	2960	0
242	20231130	155400	906406880	2960	2960	2960	2960	3642
243	20231130	155300	906406880	2960	2960	2960	2960	0
244	20231130	155200	906406880	2960	2960	2960	2960	0
245	20231130	155100	906406880	2960	2960	2960	2960	0
246	20231130	155000	906406880	2960	2960	2960	2960	0
247	20231130	154900	906406880	2960	2960	2960	2960	0
248	20231130	154800	906406880	2960	2960	2960	2960	0
249	20231130	154700	906406880	2960	2960	2960	2960	0
250	20231130	154600	906406880	2960	2960	2960	2960	0
251	20231130	154500	906406880	2960	2960	2960	2960	0
252	20231130	154400	906406880	2960	2960	2960	2960	0
253	20231130	154300	906406880	2960	2960	2960	2960	0
254	20231130	154200	906406880	2960	2960	2960	2960	0
255	20231130	154100	906406880	2960	2960	2960	2960	0
256	20231130	154000	906406880	2960	2960	2960	2960	0
257	20231130	153900	906406880	2960	2960	2960	2960	0
258	20231130	153800	906406880	2960	2960	2960	2960	0
259	20231130	153700	906406880	2960	2960	2960	2960	0
260	20231130	153600	906406880	2960	2960	2960	2960	0
261	20231130	153500	906406880	2960	2960	2960	2960	0
262	20231130	153400	906406880	2960	2960	2960	2960	0
263	20231130	153300	906406880	2960	2960	2960	2960	0
264	20231130	153200	906406880	2960	2960	2960	2960	0
265	20231130	153100	906406880	2960	2960	2960	2960	0
266	20231130	153000	906406880	2960	2960	2960	2960	3642
267	20231130	152900	895626560	2955	2955	2955	2955	0
268	20231130	152800	895626560	2955	2955	2955	2955	0
269	20231130	152700	895626560	2955	2955	2955	2955	0
270	20231130	152600	895626560	2955	2955	2955	2955	0
271	20231130	152500	895626560	2955	2955	2955	2955	0
272	20231130	152400	895626560	2955	2955	2955	2955	0
273	20231130	152300	895626560	2955	2955	2955	2955	0
274	20231130	152200	895626560	2955	2955	2955	2955	0
275	20231130	152100	895626560	2955	2955	2955	2955	0
276	20231130	152000	895626560	2955	2955	2955	2955	0
277	20231130	151900	895626560	2955	2960	2960	2955	2259
278	20231130	151800	888950870	2965	2960	2965	2960	3214
279	20231130	151700	879437160	2960	2960	2960	2955	224
280	20231130	151600	878775120	2960	2955	2960	2955	950
281	20231130	151500	875967735	2960	2960	2960	2960	340
282	20231130	151400	874961335	2960	2960	2960	2960	10
283	20231130	151300	874931735	2960	2955	2960	2955	1145
284	20231130	151200	871547235	2955	2950	2955	2950	2570
285	20231130	151100	863965715	2945	2945	2950	2945	601
286	20231130	151000	862195765	2945	2950	2950	2945	54
287	20231130	150900	862036650	2945	2950	2950	2945	914
288	20231130	150800	859344795	2950	2950	2950	2950	3
289	20231130	150700	859335945	2950	2950	2950	2950	101
290	20231130	150600	859037995	2950	2945	2950	2945	734
291	20231130	150500	856876015	2950	2945	2950	2945	1304
292	20231130	150400	853035690	2945	2945	2945	2945	387
293	20231130	150300	851895975	2945	2950	2950	2945	1511
294	20231130	150200	847446025	2950	2950	2950	2950	30
295	20231130	150100	847357525	2950	2945	2950	2940	1610
296	20231130	150000	842616095	2940	2945	2945	2940	50
297	20231130	145900	842468945	2945	2945	2945	2945	1
298	20231130	145800	842466000	2945	2945	2945	2945	22
299	20231130	145700	842401210	2940	2945	2945	2940	10
300	20231130	145600	842371770	2945	2945	2945	2940	2242
301	20231130	145500	835774120	2945	2945	2945	2945	195
302	20231130	145400	835199845	2945	2945	2945	2945	1300
303	20231130	145300	831371345	2945	2945	2945	2940	376
304	20231130	145200	830265325	2945	2945	2945	2940	8313
305	20231130	145100	805783550	2945	2945	2945	2945	2
306	20231130	145000	805777660	2945	2945	2945	2945	3
307	20231130	144900	805768825	2945	2945	2945	2940	1801
308	20231130	144800	800464885	2950	2945	2950	2945	155
309	20231130	144700	800008385	2950	2950	2950	2950	50
310	20231130	144600	799860885	2955	2955	2955	2950	27
311	20231130	144500	799781225	2955	2955	2955	2955	0
312	20231130	144400	799781225	2955	2950	2955	2950	2002
313	20231130	144300	793875310	2950	2945	2950	2945	537
314	20231130	144200	792293825	2950	2945	2950	2945	944
315	20231130	144100	789513215	2950	2950	2950	2950	10
316	20231130	144000	789483715	2950	2950	2950	2950	0
317	20231130	143900	789483715	2950	2950	2950	2945	6339
318	20231130	143800	770792565	2945	2945	2945	2945	35
319	20231130	143700	770689490	2950	2950	2950	2950	1358
320	20231130	143600	766683390	2945	2950	2950	2945	110
321	20231130	143500	766359390	2950	2950	2950	2950	21
322	20231130	143400	766297440	2945	2945	2950	2945	241
323	20231130	143300	765587690	2950	2945	2950	2945	1159
324	20231130	143200	762174370	2945	2945	2945	2945	391
325	20231130	143100	761022875	2945	2945	2945	2945	43
326	20231130	143000	760896240	2950	2940	2950	2940	1929
327	20231130	142900	755224690	2940	2940	2940	2940	5000
328	20231130	142800	740524690	2940	2945	2945	2940	5985
329	20231130	142700	722899510	2945	2945	2945	2945	0
330	20231130	142600	722899510	2945	2950	2950	2945	2059
331	20231130	142500	716825660	2955	2950	2955	2950	201
332	20231130	142400	716232705	2950	2950	2955	2950	2422
333	20231130	142300	709087550	2955	2950	2955	2945	730
334	20231130	142200	706933885	2945	2950	2950	2945	4522
335	20231130	142100	693593995	2950	2950	2950	2950	20
336	20231130	142000	693534995	2950	2950	2950	2950	0
337	20231130	141900	693534995	2950	2950	2950	2950	18
338	20231130	141800	693481895	2945	2950	2950	2945	165
339	20231130	141700	692995720	2950	2950	2950	2950	20
340	20231130	141600	692936720	2950	2950	2950	2945	372
341	20231130	141500	691840805	2950	2950	2950	2950	30
342	20231130	141400	691752305	2945	2945	2945	2945	500
343	20231130	141300	690279805	2950	2950	2950	2950	0
344	20231130	141200	690279805	2950	2950	2950	2950	14
345	20231130	141100	690238505	2950	2950	2950	2950	300
346	20231130	141000	689353505	2955	2950	2955	2950	1077
347	20231130	140900	686176320	2950	2950	2955	2950	180
348	20231130	140800	685645270	2955	2950	2955	2950	101
349	20231130	140700	685347315	2950	2950	2950	2950	16
350	20231130	140600	685300115	2950	2950	2955	2950	89
351	20231130	140500	685037530	2950	2950	2950	2950	2783
352	20231130	140400	676827680	2960	2955	2960	2955	142
353	20231130	140300	676408045	2955	2955	2955	2955	64
354	20231130	140200	676218925	2955	2955	2955	2955	278
355	20231130	140100	675397435	2955	2955	2960	2955	33
356	20231130	140000	675299880	2955	2955	2960	2955	1030
357	20231130	135900	672256225	2960	2960	2960	2960	100
358	20231130	135800	671960225	2960	2960	2960	2960	0
359	20231130	135700	671960225	2960	2960	2960	2960	0
360	20231130	135600	671960225	2960	2960	2960	2955	176
361	20231130	135500	671440110	2960	2960	2960	2960	100
362	20231130	135400	671144110	2960	2960	2960	2960	0
363	20231130	135300	671144110	2960	2960	2960	2960	0
364	20231130	135200	671144110	2960	2960	2960	2955	102
365	20231130	135100	670842690	2950	2960	2960	2950	401
366	20231130	135000	669658650	2955	2955	2955	2955	1
367	20231130	134900	669655695	2960	2960	2960	2960	12
368	20231130	134800	669620175	2960	2960	2960	2960	0
369	20231130	134700	669620175	2960	2960	2960	2960	3
370	20231130	134600	669611295	2960	2960	2960	2960	0
371	20231130	134500	669611295	2960	2960	2960	2960	1
372	20231130	134400	669608335	2960	2960	2960	2960	5
373	20231130	134300	669593535	2960	2960	2960	2960	138
374	20231130	134200	669185055	2960	2955	2960	2955	1080
375	20231130	134100	665993650	2955	2955	2955	2955	882
376	20231130	134000	663387340	2950	2955	2955	2950	48
377	20231130	133900	663245710	2950	2950	2950	2950	224
378	20231130	133800	662584910	2955	2950	2955	2950	11
379	20231130	133700	662552455	2950	2950	2950	2950	861
380	20231130	133600	660012505	2955	2955	2955	2955	0
381	20231130	133500	660012505	2955	2950	2955	2950	309
382	20231130	133400	659100910	2955	2955	2955	2955	1
383	20231130	133300	659097955	2945	2945	2945	2945	182
384	20231130	133200	658561965	2945	2950	2950	2945	550
385	20231130	133100	656939715	2955	2950	2955	2950	87
386	20231130	133000	656683045	2950	2950	2950	2945	1386
387	20231130	132900	652599570	2950	2955	2955	2950	696
388	20231130	132800	650545395	2955	2950	2955	2950	28
389	20231130	132700	650462665	2955	2955	2955	2955	1
390	20231130	132600	650459710	2945	2955	2955	2945	1738
391	20231130	132500	645338490	2955	2955	2955	2955	3
392	20231130	132400	645329625	2955	2955	2955	2955	0
393	20231130	132300	645329625	2955	2950	2955	2945	2516
394	20231130	132200	637915850	2955	2955	2955	2955	0
395	20231130	132100	637915850	2955	2955	2955	2955	0
396	20231130	132000	637915850	2955	2950	2955	2950	756
397	20231130	131900	635685610	2950	2950	2950	2950	2
398	20231130	131800	635679710	2950	2950	2950	2950	50
399	20231130	131700	635532210	2945	2945	2945	2945	3055
400	20231130	131600	626535235	2950	2950	2950	2950	0
401	20231130	131500	626535235	2950	2950	2950	2950	0
402	20231130	131400	626535235	2950	2950	2950	2950	706
403	20231130	131300	624452535	2950	2950	2950	2950	0
404	20231130	131200	624452535	2950	2950	2950	2950	1050
405	20231130	131100	621355035	2950	2950	2950	2945	34
406	20231130	131000	621254810	2950	2950	2950	2950	1056
407	20231130	130900	618139610	2950	2950	2955	2950	369
408	20231130	130800	617051055	2955	2950	2955	2950	52
409	20231130	130700	616897475	2950	2950	2950	2950	2093
410	20231130	130600	610723125	2955	2955	2955	2955	2
411	20231130	130500	610717215	2955	2955	2955	2955	0
412	20231130	130400	610717215	2955	2955	2955	2955	76
413	20231130	130300	610492635	2955	2955	2955	2955	57
414	20231130	130200	610324200	2960	2960	2960	2960	1
415	20231130	130100	610321240	2955	2955	2955	2955	0
416	20231130	130000	610321240	2955	2955	2955	2955	170
417	20231130	125900	609818890	2960	2960	2960	2960	129
418	20231130	125800	609437050	2960	2960	2960	2960	50
419	20231130	125700	609289050	2960	2955	2960	2950	476
420	20231130	125600	607883580	2950	2960	2960	2950	965
421	20231130	125500	605034755	2960	2960	2960	2960	0
422	20231130	125400	605034755	2960	2960	2960	2960	0
423	20231130	125300	605034755	2960	2950	2960	2950	21
424	20231130	125200	604972775	2955	2955	2955	2955	36
425	20231130	125100	604866395	2950	2950	2950	2950	119
426	20231130	125000	604515345	2955	2955	2955	2955	111
427	20231130	124900	604187340	2955	2960	2960	2955	11
428	20231130	124800	604154830	2955	2955	2960	2955	306
429	20231130	124700	603250570	2960	2960	2960	2960	103
430	20231130	124600	602945690	2960	2960	2960	2960	0
431	20231130	124500	602945690	2960	2960	2960	2960	300
432	20231130	124400	602057690	2960	2960	2960	2950	156
433	20231130	124300	601596230	2960	2965	2965	2960	399
434	20231130	124200	600413690	2965	2960	2965	2960	635
435	20231130	124100	598534045	2960	2960	2960	2960	0
436	20231130	124000	598534045	2960	2960	2960	2960	50
437	20231130	123900	598386045	2955	2955	2955	2955	0
438	20231130	123800	598386045	2955	2955	2955	2955	15
439	20231130	123700	598341720	2955	2955	2955	2955	66
440	20231130	123600	598146690	2955	2955	2955	2955	5
441	20231130	123500	598131915	2960	2955	2960	2955	12
442	20231130	123400	598096450	2960	2960	2960	2960	10
443	20231130	123300	598066850	2960	2950	2960	2950	11
444	20231130	123200	598034390	2955	2950	2955	2945	2333
445	20231130	123100	591159975	2950	2950	2950	2945	543
446	20231130	123000	589558150	2950	2950	2950	2950	9
447	20231130	122900	589531600	2950	2950	2950	2945	708
448	20231130	122800	587443500	2950	2950	2950	2950	10
449	20231130	122700	587414000	2950	2950	2950	2950	101
450	20231130	122600	587116050	2945	2945	2950	2945	3051
451	20231130	122500	578130850	2950	2950	2950	2950	0
452	20231130	122400	578130850	2950	2950	2950	2950	0
453	20231130	122300	578130850	2950	2945	2950	2945	1619
454	20231130	122200	573362860	2950	2950	2950	2950	8
455	20231130	122100	573339260	2950	2950	2950	2950	12
456	20231130	122000	573303860	2950	2945	2950	2945	207
457	20231130	121900	572694075	2950	2950	2950	2950	21
458	20231130	121800	572632125	2950	2950	2950	2950	0
459	20231130	121700	572632125	2950	2945	2950	2945	52
460	20231130	121600	572478730	2950	2950	2950	2950	11
461	20231130	121500	572446280	2945	2945	2950	2945	94
462	20231130	121400	572169425	2950	2950	2950	2945	106
463	20231130	121300	571856730	2950	2945	2950	2945	21
464	20231130	121200	571794785	2950	2950	2955	2945	445
465	20231130	121100	570481995	2950	2950	2950	2950	1
466	20231130	121000	570479045	2955	2955	2955	2955	388
467	20231130	120900	569332505	2955	2955	2955	2955	0
468	20231130	120800	569332505	2955	2955	2955	2955	3
469	20231130	120700	569323640	2945	2950	2955	2945	20
470	20231130	120600	569264640	2950	2950	2950	2950	286
471	20231130	120500	568420940	2950	2955	2955	2950	4546
472	20231130	120400	555010235	2950	2955	2955	2950	2084
473	20231130	120300	548852385	2955	2955	2955	2955	2
474	20231130	120200	548846475	2960	2955	2960	2955	1843
475	20231130	120100	543400390	2960	2965	2965	2960	763
476	20231130	120000	541138100	2960	2960	2960	2960	371
477	20231130	115900	540039940	2965	2965	2965	2965	0
478	20231130	115800	540039940	2965	2965	2965	2965	1
479	20231130	115700	540036975	2960	2960	2960	2960	10
480	20231130	115600	540007375	2965	2965	2965	2965	0
481	20231130	115500	540007375	2965	2965	2965	2965	0
482	20231130	115400	540007375	2965	2965	2965	2965	3
483	20231130	115300	539998480	2965	2965	2965	2965	34
484	20231130	115200	539897670	2960	2960	2960	2960	20
485	20231130	115100	539838470	2960	2965	2965	2960	160
486	20231130	115000	539364620	2965	2965	2965	2965	1
487	20231130	114900	539361655	2960	2960	2960	2960	100
488	20231130	114800	539065655	2965	2965	2965	2965	34
489	20231130	114700	538964845	2965	2965	2965	2965	40
490	20231130	114600	538846245	2965	2965	2965	2965	0
491	20231130	114500	538846245	2965	2965	2965	2965	1
492	20231130	114400	538843280	2960	2960	2960	2960	10
493	20231130	114300	538813680	2960	2960	2960	2960	2100
494	20231130	114200	532597680	2960	2965	2965	2960	2
495	20231130	114100	532591755	2960	2965	2965	2960	475
496	20231130	114000	531185735	2965	2965	2965	2965	15
497	20231130	113900	531141260	2960	2960	2960	2960	1
498	20231130	113800	531138300	2960	2960	2960	2960	4
499	20231130	113700	531126460	2960	2965	2965	2960	49
500	20231130	113600	530981370	2960	2960	2960	2960	320
501	20231130	113500	530034170	2960	2960	2960	2960	30
502	20231130	113400	529945370	2960	2960	2960	2960	1480
503	20231130	113300	525564570	2955	2960	2960	2955	85
504	20231130	113200	525313390	2955	2960	2960	2955	56
505	20231130	113100	525147880	2955	2960	2960	2955	471
506	20231130	113000	523756050	2960	2955	2960	2955	602
507	20231130	112900	521977130	2960	2955	2960	2955	11
508	20231130	112800	521944575	2960	2960	2960	2960	0
509	20231130	112700	521944575	2960	2955	2960	2955	2
510	20231130	112600	521938660	2960	2960	2960	2960	0
511	20231130	112500	521938660	2960	2955	2960	2955	72
512	20231130	112400	521725645	2950	2950	2950	2950	0
513	20231130	112300	521725645	2950	2950	2950	2950	0
514	20231130	112200	521725645	2950	2955	2955	2950	32
515	20231130	112100	521631240	2950	2955	2955	2950	1380
516	20231130	112000	517553345	2960	2960	2960	2960	0
517	20231130	111900	517553345	2960	2960	2960	2960	0
518	20231130	111800	517553345	2960	2960	2960	2960	0
519	20231130	111700	517553345	2960	2960	2960	2960	208
520	20231130	111600	516937665	2960	2960	2960	2960	90
521	20231130	111500	516671265	2960	2955	2960	2950	123
522	20231130	111400	516307780	2960	2955	2960	2955	11
523	20231130	111300	516275265	2955	2960	2960	2955	1416
524	20231130	111200	512090955	2955	2955	2955	2955	851
525	20231130	111100	509576250	2955	2955	2955	2955	20
526	20231130	111000	509517150	2960	2960	2960	2955	732
527	20231130	110900	507353850	2960	2960	2960	2960	23
528	20231130	110800	507285770	2960	2960	2960	2955	507
529	20231130	110700	505787570	2960	2960	2960	2960	19
530	20231130	110600	505731330	2960	2960	2960	2960	59
531	20231130	110500	505556690	2960	2960	2960	2960	0
532	20231130	110400	505556690	2960	2960	2960	2960	4
533	20231130	110300	505544850	2955	2955	2955	2955	1
534	20231130	110200	505541895	2960	2960	2960	2955	7
535	20231130	110100	505521180	2960	2960	2960	2960	50
536	20231130	110000	505373180	2960	2955	2960	2955	1011
537	20231130	105900	502380635	2960	2960	2960	2960	10
538	20231130	105800	502351035	2960	2960	2960	2955	14
539	20231130	105700	502309600	2955	2960	2960	2955	451
540	20231130	105600	500976665	2955	2960	2960	2955	1214
541	20231130	105500	497389225	2960	2960	2960	2960	0
542	20231130	105400	497389225	2960	2955	2960	2955	1024
543	20231130	105300	494363285	2960	2960	2960	2960	1
544	20231130	105200	494360325	2960	2960	2960	2955	1808
545	20231130	105100	489013645	2960	2960	2960	2960	0
546	20231130	105000	489013645	2960	2960	2960	2960	52
547	20231130	104900	488859725	2955	2955	2960	2955	3
548	20231130	104800	488850855	2960	2955	2960	2955	776
549	20231130	104700	486557755	2960	2955	2960	2950	777
550	20231130	104600	484261645	2950	2955	2955	2950	79
551	20231130	104500	484028210	2955	2955	2955	2955	4
552	20231130	104400	484016390	2950	2950	2955	2950	276
553	20231130	104300	483200820	2955	2955	2955	2950	34
554	20231130	104200	483100455	2955	2955	2955	2950	21
555	20231130	104100	483038405	2955	2950	2955	2950	57
556	20231130	104000	482870225	2950	2950	2950	2950	3010
557	20231130	103900	473990725	2950	2955	2955	2950	44
558	20231130	103800	473860715	2955	2950	2955	2950	162
559	20231130	103700	473382780	2950	2955	2955	2950	72
560	20231130	103600	473170370	2950	2950	2955	2950	298
561	20231130	103500	472291040	2955	2950	2955	2950	38
562	20231130	103400	472178755	2955	2945	2960	2945	16
563	20231130	103300	472131580	2945	2945	2960	2945	6
564	20231130	103200	472113875	2950	2955	2960	2950	824
565	20231130	103100	469683050	2960	2955	2960	2945	2191
566	20231130	103000	463219480	2950	2950	2950	2950	1
567	20231130	102900	463216530	2955	2955	2955	2950	138
568	20231130	102800	462808780	2955	2960	2960	2955	2
569	20231130	102700	462802865	2950	2955	2955	2950	415
570	20231130	102600	461578485	2950	2950	2950	2950	0
571	20231130	102500	461578485	2950	2950	2950	2950	0
572	20231130	102400	461578485	2950	2950	2950	2950	0
573	20231130	102300	461578485	2950	2955	2955	2950	363
574	20231130	102200	460505825	2955	2955	2955	2950	163
575	20231130	102100	460024665	2955	2955	2955	2955	159
576	20231130	102000	459554820	2955	2955	2955	2950	112
577	20231130	101900	459224385	2950	2955	2955	2950	84
578	20231130	101800	458976540	2950	2950	2950	2950	10
579	20231130	101700	458947040	2940	2950	2955	2940	1508
580	20231130	101600	454509275	2950	2950	2950	2950	0
581	20231130	101500	454509275	2950	2950	2950	2945	114
582	20231130	101400	454172980	2950	2945	2950	2945	1613
583	20231130	101300	449421845	2950	2950	2955	2945	1044
584	20231130	101200	446341910	2955	2955	2955	2945	1460
585	20231130	101100	442040875	2950	2950	2950	2945	120
586	20231130	101000	441686880	2945	2955	2955	2945	2007
587	20231130	100900	435766600	2955	2955	2960	2950	1267
588	20231130	100800	432022595	2965	2960	2965	2955	1093
589	20231130	100700	428788610	2955	2970	2970	2955	15
590	20231130	100600	428744170	2970	2950	2970	2950	20
591	20231130	100500	428684865	2955	2960	2970	2950	1230
592	20231130	100400	425038525	2955	2960	2965	2955	1330
593	20231130	100300	421108070	2960	2955	2960	2955	66
594	20231130	100200	420913020	2955	2955	2960	2955	172
595	20231130	100100	420403910	2950	2955	2955	2950	631
596	20231130	100000	418539310	2955	2955	2955	2955	6
597	20231130	095900	418521580	2960	2960	2965	2955	40
598	20231130	095800	418403175	2965	2965	2965	2965	20
599	20231130	095700	418343875	2955	2955	2965	2950	1000
600	20231130	095600	415392055	2955	2950	2955	2950	375
601	20231130	095500	414285680	2955	2950	2955	2950	61
602	20231130	095400	414105680	2955	2955	2955	2950	74
603	20231130	095300	413887335	2950	2950	2955	2950	355
604	20231130	095200	412838420	2955	2955	2955	2950	119
605	20231130	095100	412486780	2945	2950	2955	2945	872
606	20231130	095000	409914240	2945	2945	2950	2940	720
607	20231130	094900	407792460	2940	2945	2945	2940	2
608	20231130	094800	407786575	2940	2935	2945	2935	242
609	20231130	094700	407076055	2935	2945	2945	2935	1512
610	20231130	094600	402635740	2940	2940	2940	2940	1178
611	20231130	094500	399172420	2935	2935	2935	2930	2016
612	20231130	094400	393255490	2935	2930	2940	2930	24
613	20231130	094300	393185040	2930	2940	2940	2930	1570
614	20231130	094200	388584010	2940	2930	2945	2930	1863
615	20231130	094100	383114350	2930	2935	2935	2930	2385
616	20231130	094000	376123790	2935	2935	2935	2930	898
617	20231130	093900	373488600	2930	2940	2945	2930	2344
618	20231130	093800	366601860	2945	2945	2945	2945	138
619	20231130	093700	366195450	2940	2935	2945	2935	504
620	20231130	093600	364713645	2935	2935	2940	2935	83
621	20231130	093500	364469995	2935	2930	2935	2930	91
622	20231130	093400	364203240	2930	2940	2940	2930	2012
623	20231130	093300	358306325	2930	2935	2940	2930	16
624	20231130	093200	358259335	2940	2935	2940	2930	798
625	20231130	093100	355921090	2940	2930	2940	2930	151
626	20231130	093000	355478640	2930	2925	2940	2920	5542
627	20231130	092900	339288715	2925	2935	2935	2920	529
628	20231130	092800	337741525	2915	2930	2940	2915	10431
629	20231130	092700	307263820	2925	2930	2930	2920	4169
630	20231130	092600	295074680	2920	2940	2940	2920	23799
631	20231130	092500	225399735	2940	2940	2945	2935	5867
632	20231130	092400	208150365	2945	2945	2950	2940	4593
633	20231130	092300	194625510	2950	2965	2965	2950	5260
634	20231130	092200	179101640	2955	2965	2970	2950	13136
635	20231130	092100	140292145	2960	2970	2970	2960	865
636	20231130	092000	137729510	2965	2965	2980	2960	759
637	20231130	091900	135478535	2965	2970	2970	2965	1939
638	20231130	091800	129727925	2970	2970	2970	2970	238
639	20231130	091700	129021065	2970	2975	2975	2970	330
640	20231130	091600	128040960	2970	2970	2985	2970	5168
641	20231130	091500	112681765	2970	2980	2980	2970	222
642	20231130	091400	112021575	2980	2970	2985	2965	6840
643	20231130	091300	91699545	2975	2975	2975	2975	2240
644	20231130	091200	85035545	2975	2970	2975	2965	3440
645	20231130	091100	74815650	2975	2980	2990	2975	4987
646	20231130	091000	59972575	2985	2995	2995	2985	4555
647	20231130	090900	46354845	2995	2990	2995	2980	1424
648	20231130	090800	42095380	2980	2995	2995	2975	136
649	20231130	090700	41688180	2995	2975	2995	2975	423
650	20231130	090600	40423655	2970	2970	2975	2965	3467
651	20231130	090500	30125400	2970	2970	2970	2970	143
652	20231130	090400	29700690	2970	2980	2990	2970	5139
653	20231130	090300	14417260	2980	2990	2990	2975	1560
654	20231130	090200	9768585	2975	2975	2975	2975	1190
655	20231130	090100	6228335	2975	2970	3000	2970	605
656	20231130	090000	4425505	2970	2970	2975	2970	1490