KissMeData/214390/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203400	2867769910	8930	8930	8930	8930	11397
3	20231130	203300	2867769910	8930	8930	8930	8930	0
4	20231130	203200	2867769910	8930	8930	8930	8930	0
5	20231130	203100	2867769910	8930	8930	8930	8930	0
6	20231130	203000	2867769910	8930	8930	8930	8930	0
7	20231130	202900	2867769910	8930	8930	8930	8930	0
8	20231130	202800	2867769910	8930	8930	8930	8930	0
9	20231130	202700	2867769910	8930	8930	8930	8930	0
10	20231130	202600	2867769910	8930	8930	8930	8930	0
11	20231130	202500	2867769910	8930	8930	8930	8930	0
12	20231130	202400	2867769910	8930	8930	8930	8930	0
13	20231130	202300	2867769910	8930	8930	8930	8930	0
14	20231130	202200	2867769910	8930	8930	8930	8930	0
15	20231130	202100	2867769910	8930	8930	8930	8930	0
16	20231130	202000	2867769910	8930	8930	8930	8930	0
17	20231130	201900	2867769910	8930	8930	8930	8930	0
18	20231130	201800	2867769910	8930	8930	8930	8930	0
19	20231130	201700	2867769910	8930	8930	8930	8930	0
20	20231130	201600	2867769910	8930	8930	8930	8930	0
21	20231130	201500	2867769910	8930	8930	8930	8930	0
22	20231130	201400	2867769910	8930	8930	8930	8930	0
23	20231130	201300	2867769910	8930	8930	8930	8930	0
24	20231130	201200	2867769910	8930	8930	8930	8930	0
25	20231130	201100	2867769910	8930	8930	8930	8930	0
26	20231130	201000	2867769910	8930	8930	8930	8930	0
27	20231130	200900	2867769910	8930	8930	8930	8930	0
28	20231130	200800	2867769910	8930	8930	8930	8930	0
29	20231130	200700	2867769910	8930	8930	8930	8930	0
30	20231130	200600	2867769910	8930	8930	8930	8930	0
31	20231130	200500	2867769910	8930	8930	8930	8930	0
32	20231130	200400	2867769910	8930	8930	8930	8930	11397
33	20231130	200300	2867769910	8930	8930	8930	8930	0
34	20231130	200200	2867769910	8930	8930	8930	8930	0
35	20231130	200100	2867769910	8930	8930	8930	8930	0
36	20231130	200000	2867769910	8930	8930	8930	8930	0
37	20231130	195900	2867769910	8930	8930	8930	8930	0
38	20231130	195800	2867769910	8930	8930	8930	8930	0
39	20231130	195700	2867769910	8930	8930	8930	8930	0
40	20231130	195600	2867769910	8930	8930	8930	8930	0
41	20231130	195500	2867769910	8930	8930	8930	8930	0
42	20231130	195400	2867769910	8930	8930	8930	8930	0
43	20231130	195300	2867769910	8930	8930	8930	8930	0
44	20231130	195200	2867769910	8930	8930	8930	8930	0
45	20231130	195100	2867769910	8930	8930	8930	8930	0
46	20231130	195000	2867769910	8930	8930	8930	8930	0
47	20231130	194900	2867769910	8930	8930	8930	8930	0
48	20231130	194800	2867769910	8930	8930	8930	8930	0
49	20231130	194700	2867769910	8930	8930	8930	8930	0
50	20231130	194600	2867769910	8930	8930	8930	8930	0
51	20231130	194500	2867769910	8930	8930	8930	8930	0
52	20231130	194400	2867769910	8930	8930	8930	8930	0
53	20231130	194300	2867769910	8930	8930	8930	8930	0
54	20231130	194200	2867769910	8930	8930	8930	8930	0
55	20231130	194100	2867769910	8930	8930	8930	8930	0
56	20231130	194000	2867769910	8930	8930	8930	8930	0
57	20231130	193900	2867769910	8930	8930	8930	8930	0
58	20231130	193800	2867769910	8930	8930	8930	8930	0
59	20231130	193700	2867769910	8930	8930	8930	8930	0
60	20231130	193600	2867769910	8930	8930	8930	8930	0
61	20231130	193500	2867769910	8930	8930	8930	8930	0
62	20231130	193400	2867769910	8930	8930	8930	8930	11397
63	20231130	193300	2867769910	8930	8930	8930	8930	0
64	20231130	193200	2867769910	8930	8930	8930	8930	0
65	20231130	193100	2867769910	8930	8930	8930	8930	0
66	20231130	193000	2867769910	8930	8930	8930	8930	0
67	20231130	192900	2867769910	8930	8930	8930	8930	0
68	20231130	192800	2867769910	8930	8930	8930	8930	0
69	20231130	192700	2867769910	8930	8930	8930	8930	0
70	20231130	192600	2867769910	8930	8930	8930	8930	0
71	20231130	192500	2867769910	8930	8930	8930	8930	0
72	20231130	192400	2867769910	8930	8930	8930	8930	0
73	20231130	192300	2867769910	8930	8930	8930	8930	0
74	20231130	192200	2867769910	8930	8930	8930	8930	0
75	20231130	192100	2867769910	8930	8930	8930	8930	0
76	20231130	192000	2867769910	8930	8930	8930	8930	0
77	20231130	191900	2867769910	8930	8930	8930	8930	0
78	20231130	191800	2867769910	8930	8930	8930	8930	0
79	20231130	191700	2867769910	8930	8930	8930	8930	0
80	20231130	191600	2867769910	8930	8930	8930	8930	0
81	20231130	191500	2867769910	8930	8930	8930	8930	0
82	20231130	191400	2867769910	8930	8930	8930	8930	0
83	20231130	191300	2867769910	8930	8930	8930	8930	0
84	20231130	191200	2867769910	8930	8930	8930	8930	0
85	20231130	191100	2867769910	8930	8930	8930	8930	0
86	20231130	191000	2867769910	8930	8930	8930	8930	0
87	20231130	190900	2867769910	8930	8930	8930	8930	0
88	20231130	190800	2867769910	8930	8930	8930	8930	0
89	20231130	190700	2867769910	8930	8930	8930	8930	0
90	20231130	190600	2867769910	8930	8930	8930	8930	0
91	20231130	190500	2867769910	8930	8930	8930	8930	0
92	20231130	190400	2867769910	8930	8930	8930	8930	11397
93	20231130	190300	2867769910	8930	8930	8930	8930	0
94	20231130	190200	2867769910	8930	8930	8930	8930	0
95	20231130	190100	2867769910	8930	8930	8930	8930	0
96	20231130	190000	2867769910	8930	8930	8930	8930	0
97	20231130	185900	2867769910	8930	8930	8930	8930	0
98	20231130	185800	2867769910	8930	8930	8930	8930	0
99	20231130	185700	2867769910	8930	8930	8930	8930	0
100	20231130	185600	2867769910	8930	8930	8930	8930	0
101	20231130	185500	2867769910	8930	8930	8930	8930	0
102	20231130	185400	2867769910	8930	8930	8930	8930	0
103	20231130	185300	2867769910	8930	8930	8930	8930	0
104	20231130	185200	2867769910	8930	8930	8930	8930	0
105	20231130	185100	2867769910	8930	8930	8930	8930	0
106	20231130	185000	2867769910	8930	8930	8930	8930	0
107	20231130	184900	2867769910	8930	8930	8930	8930	0
108	20231130	184800	2867769910	8930	8930	8930	8930	0
109	20231130	184700	2867769910	8930	8930	8930	8930	0
110	20231130	184600	2867769910	8930	8930	8930	8930	0
111	20231130	184500	2867769910	8930	8930	8930	8930	0
112	20231130	184400	2867769910	8930	8930	8930	8930	0
113	20231130	184300	2867769910	8930	8930	8930	8930	0
114	20231130	184200	2867769910	8930	8930	8930	8930	0
115	20231130	184100	2867769910	8930	8930	8930	8930	0
116	20231130	184000	2867769910	8930	8930	8930	8930	0
117	20231130	183900	2867769910	8930	8930	8930	8930	0
118	20231130	183800	2867769910	8930	8930	8930	8930	0
119	20231130	183700	2867769910	8930	8930	8930	8930	0
120	20231130	183600	2867769910	8930	8930	8930	8930	0
121	20231130	183500	2867769910	8930	8930	8930	8930	0
122	20231130	183400	2867769910	8930	8930	8930	8930	11397
123	20231130	183300	2867769910	8930	8930	8930	8930	0
124	20231130	183200	2867769910	8930	8930	8930	8930	0
125	20231130	183100	2867769910	8930	8930	8930	8930	0
126	20231130	183000	2867769910	8930	8930	8930	8930	0
127	20231130	182900	2867769910	8930	8930	8930	8930	0
128	20231130	182800	2867769910	8930	8930	8930	8930	0
129	20231130	182700	2867769910	8930	8930	8930	8930	0
130	20231130	182600	2867769910	8930	8930	8930	8930	0
131	20231130	182500	2867769910	8930	8930	8930	8930	0
132	20231130	182400	2867769910	8930	8930	8930	8930	0
133	20231130	182300	2867769910	8930	8930	8930	8930	0
134	20231130	182200	2867769910	8930	8930	8930	8930	0
135	20231130	182100	2867769910	8930	8930	8930	8930	0
136	20231130	182000	2867769910	8930	8930	8930	8930	0
137	20231130	181900	2867769910	8930	8930	8930	8930	0
138	20231130	181800	2867769910	8930	8930	8930	8930	0
139	20231130	181700	2867769910	8930	8930	8930	8930	0
140	20231130	181600	2867769910	8930	8930	8930	8930	0
141	20231130	181500	2867769910	8930	8930	8930	8930	0
142	20231130	181400	2867769910	8930	8930	8930	8930	0
143	20231130	181300	2867769910	8930	8930	8930	8930	0
144	20231130	181200	2867769910	8930	8930	8930	8930	0
145	20231130	181100	2867769910	8930	8930	8930	8930	0
146	20231130	181000	2867769910	8930	8930	8930	8930	0
147	20231130	180900	2867769910	8930	8930	8930	8930	0
148	20231130	180800	2867769910	8930	8930	8930	8930	0
149	20231130	180700	2867769910	8930	8930	8930	8930	0
150	20231130	180600	2867769910	8930	8930	8930	8930	0
151	20231130	180500	2867769910	8930	8930	8930	8930	0
152	20231130	180400	2867769910	8930	8930	8930	8930	11397
153	20231130	180300	2867769910	8930	8930	8930	8930	0
154	20231130	180200	2867769910	8930	8930	8930	8930	0
155	20231130	180100	2867769910	8930	8930	8930	8930	0
156	20231130	180000	2867769910	8930	8930	8930	8930	0
157	20231130	175900	2867769910	8930	8930	8930	8930	0
158	20231130	175800	2867769910	8930	8930	8930	8930	0
159	20231130	175700	2867769910	8930	8930	8930	8930	0
160	20231130	175600	2867769910	8930	8930	8930	8930	0
161	20231130	175500	2867769910	8930	8930	8930	8930	0
162	20231130	175400	2867769910	8930	8930	8930	8930	0
163	20231130	175300	2867769910	8930	8930	8930	8930	0
164	20231130	175200	2867769910	8930	8930	8930	8930	0
165	20231130	175100	2867769910	8930	8930	8930	8930	0
166	20231130	175000	2867769910	8930	8930	8930	8930	0
167	20231130	174900	2867769910	8930	8930	8930	8930	0
168	20231130	174800	2867769910	8930	8930	8930	8930	0
169	20231130	174700	2867769910	8930	8930	8930	8930	0
170	20231130	174600	2867769910	8930	8930	8930	8930	0
171	20231130	174500	2867769910	8930	8930	8930	8930	0
172	20231130	174400	2867769910	8930	8930	8930	8930	0
173	20231130	174300	2867769910	8930	8930	8930	8930	0
174	20231130	174200	2867769910	8930	8930	8930	8930	0
175	20231130	174100	2867769910	8930	8930	8930	8930	0
176	20231130	174000	2867769910	8930	8930	8930	8930	0
177	20231130	173900	2867769910	8930	8930	8930	8930	0
178	20231130	173800	2867769910	8930	8930	8930	8930	0
179	20231130	173700	2867769910	8930	8930	8930	8930	0
180	20231130	173600	2867769910	8930	8930	8930	8930	0
181	20231130	173500	2867769910	8930	8930	8930	8930	0
182	20231130	173400	2867769910	8930	8930	8930	8930	11397
183	20231130	173300	2867769910	8930	8930	8930	8930	0
184	20231130	173200	2867769910	8930	8930	8930	8930	0
185	20231130	173100	2867769910	8930	8930	8930	8930	0
186	20231130	173000	2867769910	8930	8930	8930	8930	0
187	20231130	172900	2867769910	8930	8930	8930	8930	0
188	20231130	172800	2867769910	8930	8930	8930	8930	0
189	20231130	172700	2867769910	8930	8930	8930	8930	0
190	20231130	172600	2867769910	8930	8930	8930	8930	0
191	20231130	172500	2867769910	8930	8930	8930	8930	0
192	20231130	172400	2867769910	8930	8930	8930	8930	0
193	20231130	172300	2867769910	8930	8930	8930	8930	0
194	20231130	172200	2867769910	8930	8930	8930	8930	0
195	20231130	172100	2867769910	8930	8930	8930	8930	0
196	20231130	172000	2867769910	8930	8930	8930	8930	0
197	20231130	171900	2867769910	8930	8930	8930	8930	0
198	20231130	171800	2867769910	8930	8930	8930	8930	0
199	20231130	171700	2867769910	8930	8930	8930	8930	0
200	20231130	171600	2867769910	8930	8930	8930	8930	0
201	20231130	171500	2867769910	8930	8930	8930	8930	0
202	20231130	171400	2867769910	8930	8930	8930	8930	0
203	20231130	171300	2867769910	8930	8930	8930	8930	0
204	20231130	171200	2867769910	8930	8930	8930	8930	0
205	20231130	171100	2867769910	8930	8930	8930	8930	0
206	20231130	171000	2867769910	8930	8930	8930	8930	0
207	20231130	170900	2867769910	8930	8930	8930	8930	0
208	20231130	170800	2867769910	8930	8930	8930	8930	0
209	20231130	170700	2867769910	8930	8930	8930	8930	0
210	20231130	170600	2867769910	8930	8930	8930	8930	0
211	20231130	170500	2867769910	8930	8930	8930	8930	0
212	20231130	170400	2867769910	8930	8930	8930	8930	11397
213	20231130	170300	2867769910	8930	8930	8930	8930	0
214	20231130	170200	2867769910	8930	8930	8930	8930	0
215	20231130	170100	2867769910	8930	8930	8930	8930	0
216	20231130	170000	2867769910	8930	8930	8930	8930	0
217	20231130	165900	2867769910	8930	8930	8930	8930	0
218	20231130	165800	2867769910	8930	8930	8930	8930	0
219	20231130	165700	2867769910	8930	8930	8930	8930	0
220	20231130	165600	2867769910	8930	8930	8930	8930	0
221	20231130	165500	2867769910	8930	8930	8930	8930	0
222	20231130	165400	2867769910	8930	8930	8930	8930	0
223	20231130	165300	2867769910	8930	8930	8930	8930	0
224	20231130	165200	2867769910	8930	8930	8930	8930	0
225	20231130	165100	2867769910	8930	8930	8930	8930	0
226	20231130	165000	2867769910	8930	8930	8930	8930	0
227	20231130	164900	2867769910	8930	8930	8930	8930	0
228	20231130	164800	2867769910	8930	8930	8930	8930	0
229	20231130	164700	2867769910	8930	8930	8930	8930	0
230	20231130	164600	2867769910	8930	8930	8930	8930	0
231	20231130	164500	2867769910	8930	8930	8930	8930	0
232	20231130	164400	2867769910	8930	8930	8930	8930	0
233	20231130	164300	2867769910	8930	8930	8930	8930	0
234	20231130	164200	2867769910	8930	8930	8930	8930	0
235	20231130	164100	2867769910	8930	8930	8930	8930	0
236	20231130	164000	2867769910	8930	8930	8930	8930	0
237	20231130	163900	2867769910	8930	8930	8930	8930	0
238	20231130	163800	2867769910	8930	8930	8930	8930	0
239	20231130	163700	2867769910	8930	8930	8930	8930	0
240	20231130	163600	2867769910	8930	8930	8930	8930	0
241	20231130	163500	2867769910	8930	8930	8930	8930	0
242	20231130	163400	2867769910	8930	8930	8930	8930	11397
243	20231130	163300	2867769910	8930	8930	8930	8930	0
244	20231130	163200	2867769910	8930	8930	8930	8930	0
245	20231130	163100	2867769910	8930	8930	8930	8930	0
246	20231130	163000	2867769910	8930	8930	8930	8930	0
247	20231130	162900	2867769910	8930	8930	8930	8930	0
248	20231130	162800	2867769910	8930	8930	8930	8930	0
249	20231130	162700	2867769910	8930	8930	8930	8930	0
250	20231130	162600	2867769910	8930	8930	8930	8930	0
251	20231130	162500	2867769910	8930	8930	8930	8930	0
252	20231130	162400	2867769910	8930	8930	8930	8930	0
253	20231130	162300	2867769910	8930	8930	8930	8930	0
254	20231130	162200	2867769910	8930	8930	8930	8930	0
255	20231130	162100	2867769910	8930	8930	8930	8930	0
256	20231130	162000	2867769910	8930	8930	8930	8930	0
257	20231130	161900	2867769910	8930	8930	8930	8930	0
258	20231130	161800	2867769910	8930	8930	8930	8930	0
259	20231130	161700	2867769910	8930	8930	8930	8930	0
260	20231130	161600	2867769910	8930	8930	8930	8930	0
261	20231130	161500	2867769910	8930	8930	8930	8930	0
262	20231130	161400	2867769910	8930	8930	8930	8930	0
263	20231130	161300	2867769910	8930	8930	8930	8930	0
264	20231130	161200	2867769910	8930	8930	8930	8930	0
265	20231130	161100	2867769910	8930	8930	8930	8930	0
266	20231130	161000	2867769910	8930	8930	8930	8930	0
267	20231130	160900	2867769910	8930	8930	8930	8930	0
268	20231130	160800	2867769910	8930	8930	8930	8930	0
269	20231130	160700	2867769910	8930	8930	8930	8930	0
270	20231130	160600	2867769910	8930	8930	8930	8930	0
271	20231130	160500	2867769910	8930	8930	8930	8930	0
272	20231130	160400	2867769910	8930	8930	8930	8930	11397
273	20231130	160300	2867769910	8930	8930	8930	8930	0
274	20231130	160200	2867769910	8930	8930	8930	8930	0
275	20231130	160100	2867769910	8930	8930	8930	8930	0
276	20231130	160000	2867769910	8930	8930	8930	8930	0
277	20231130	155900	2867769910	8930	8930	8930	8930	0
278	20231130	155800	2867769910	8930	8930	8930	8930	0
279	20231130	155700	2867769910	8930	8930	8930	8930	0
280	20231130	155600	2867769910	8930	8930	8930	8930	0
281	20231130	155500	2867769910	8930	8930	8930	8930	0
282	20231130	155400	2867769910	8930	8930	8930	8930	0
283	20231130	155300	2867769910	8930	8930	8930	8930	0
284	20231130	155200	2867769910	8930	8930	8930	8930	0
285	20231130	155100	2867769910	8930	8930	8930	8930	0
286	20231130	155000	2867769910	8930	8930	8930	8930	0
287	20231130	154900	2867769910	8930	8930	8930	8930	0
288	20231130	154800	2867769910	8930	8930	8930	8930	0
289	20231130	154700	2867769910	8930	8930	8930	8930	0
290	20231130	154600	2867769910	8930	8930	8930	8930	0
291	20231130	154500	2867769910	8930	8930	8930	8930	0
292	20231130	154400	2867769910	8930	8930	8930	8930	0
293	20231130	154300	2867769910	8930	8930	8930	8930	0
294	20231130	154200	2867769910	8930	8930	8930	8930	0
295	20231130	154100	2867769910	8930	8930	8930	8930	0
296	20231130	154000	2867769910	8930	8930	8930	8930	0
297	20231130	153900	2867769910	8930	8930	8930	8930	0
298	20231130	153800	2867769910	8930	8930	8930	8930	0
299	20231130	153700	2867769910	8930	8930	8930	8930	0
300	20231130	153600	2867769910	8930	8930	8930	8930	0
301	20231130	153500	2867769910	8930	8930	8930	8930	0
302	20231130	153400	2867769910	8930	8930	8930	8930	11397
303	20231130	153300	2867769910	8930	8930	8930	8930	0
304	20231130	153200	2867769910	8930	8930	8930	8930	0
305	20231130	153100	2867769910	8930	8930	8930	8930	0
306	20231130	153000	2867769910	8930	8930	8930	8930	11397
307	20231130	152900	2765994700	8960	8960	8960	8960	0
308	20231130	152800	2765994700	8960	8960	8960	8960	0
309	20231130	152700	2765994700	8960	8960	8960	8960	0
310	20231130	152600	2765994700	8960	8960	8960	8960	0
311	20231130	152500	2765994700	8960	8960	8960	8960	0
312	20231130	152400	2765994700	8960	8960	8960	8960	0
313	20231130	152300	2765994700	8960	8960	8960	8960	0
314	20231130	152200	2765994700	8960	8960	8960	8960	0
315	20231130	152100	2765994700	8960	8960	8960	8960	0
316	20231130	152000	2765994700	8960	8960	8960	8960	0
317	20231130	151900	2765994700	8960	8930	9000	8930	2446
318	20231130	151800	2744086070	8940	8950	8960	8920	1566
319	20231130	151700	2730097070	8950	8970	8970	8950	1371
320	20231130	151600	2717819530	8970	8990	8990	8970	1557
321	20231130	151500	2703842200	8990	9000	9000	8970	1797
322	20231130	151400	2687692110	9000	8970	9020	8930	3192
323	20231130	151300	2659018090	8930	8920	8960	8910	6219
324	20231130	151200	2603490090	8910	8920	8920	8910	425
325	20231130	151100	2599699210	8920	8910	8920	8910	673
326	20231130	151000	2593702660	8930	8920	8930	8910	1039
327	20231130	150900	2584443710	8930	8920	8930	8910	743
328	20231130	150800	2577817620	8920	8920	8920	8920	256
329	20231130	150700	2575534100	8920	8930	8930	8920	254
330	20231130	150600	2573266120	8910	8930	8940	8910	352
331	20231130	150500	2570124050	8920	8930	8940	8920	289
332	20231130	150400	2567544550	8920	8910	8920	8910	841
333	20231130	150300	2560043040	8920	8930	8940	8920	919
334	20231130	150200	2551839400	8940	8920	8940	8920	170
335	20231130	150100	2550322200	8940	8920	8940	8920	530
336	20231130	150000	2545590890	8930	8910	8930	8910	658
337	20231130	145900	2539723120	8920	8920	8920	8920	0
338	20231130	145800	2539723120	8920	8900	8920	8880	601
339	20231130	145700	2534370550	8900	8910	8910	8890	11
340	20231130	145600	2534272660	8880	8910	8920	8880	817
341	20231130	145500	2526995520	8910	8900	8910	8900	30
342	20231130	145400	2526728500	8900	8900	8910	8900	1111
343	20231130	145300	2516836520	8910	8890	8910	8890	2888
344	20231130	145200	2491140680	8890	8900	8900	8890	1273
345	20231130	145100	2479823600	8890	8890	8890	8890	2
346	20231130	145000	2479805820	8900	8890	8900	8880	830
347	20231130	144900	2472427930	8900	8920	8920	8900	557
348	20231130	144800	2467469600	8920	8900	8920	8900	1573
349	20231130	144700	2453459440	8900	8890	8910	8890	245
350	20231130	144600	2451278960	8900	8900	8900	8900	577
351	20231130	144500	2446143660	8900	8890	8900	8890	2
352	20231130	144400	2446125870	8870	8910	8910	8870	904
353	20231130	144300	2438100530	8900	8950	8950	8900	1244
354	20231130	144200	2426993070	8950	8930	8950	8920	1352
355	20231130	144100	2414899480	8930	8920	8930	8920	131
356	20231130	144000	2413729950	8940	8930	8950	8910	1656
357	20231130	143900	2398925700	8930	8910	8930	8910	1669
358	20231130	143800	2384042550	8910	8890	8940	8890	3151
359	20231130	143700	2355956530	8890	8880	8890	8870	427
360	20231130	143600	2352164690	8880	8880	8890	8860	1360
361	20231130	143500	2340104130	8880	8890	8910	8880	865
362	20231130	143400	2332415950	8890	8900	8900	8880	1386
363	20231130	143300	2320082780	8900	8860	8920	8850	5104
364	20231130	143200	2274673190	8860	8870	8870	8860	934
365	20231130	143100	2266388630	8870	8850	8870	8850	738
366	20231130	143000	2259849770	8840	8840	8840	8840	344
367	20231130	142900	2256808810	8840	8830	8840	8830	456
368	20231130	142800	2252778160	8830	8830	8830	8830	347
369	20231130	142700	2249714150	8820	8820	8820	8820	30
370	20231130	142600	2249449550	8830	8820	8830	8820	511
371	20231130	142500	2244942420	8820	8820	8820	8820	202
372	20231130	142400	2243160780	8820	8820	8820	8820	100
373	20231130	142300	2242278780	8820	8820	8820	8820	361
374	20231130	142200	2239094760	8820	8820	8820	8820	50
375	20231130	142100	2238653760	8830	8820	8830	8820	100
376	20231130	142000	2237771750	8820	8830	8830	8820	388
377	20231130	141900	2234347700	8830	8830	8830	8830	25
378	20231130	141800	2234126950	8840	8840	8840	8820	262
379	20231130	141700	2231814150	8850	8850	8850	8850	3
380	20231130	141600	2231787600	8840	8840	8840	8840	201
381	20231130	141500	2230010760	8840	8840	8840	8840	9
382	20231130	141400	2229931200	8840	8820	8840	8820	500
383	20231130	141300	2225517540	8820	8830	8830	8820	93
384	20231130	141200	2224697230	8840	8840	8840	8840	38
385	20231130	141100	2224361310	8840	8830	8840	8830	228
386	20231130	141000	2222348050	8830	8830	8830	8830	16
387	20231130	140900	2222206770	8830	8830	8830	8830	21
388	20231130	140800	2222021340	8850	8830	8850	8830	3001
389	20231130	140700	2195466240	8820	8820	8820	8820	0
390	20231130	140600	2195466240	8820	8820	8820	8820	106
391	20231130	140500	2194531320	8820	8830	8830	8820	5
392	20231130	140400	2194487180	8830	8830	8830	8830	1
393	20231130	140300	2194478350	8840	8840	8840	8840	1
394	20231130	140200	2194469510	8830	8820	8830	8820	126
395	20231130	140100	2193358030	8830	8820	8830	8820	45
396	20231130	140000	2192961080	8830	8830	8830	8830	1
397	20231130	135900	2192952250	8820	8830	8830	8820	22
398	20231130	135800	2192758200	8840	8830	8840	8830	188
399	20231130	135700	2191096810	8830	8830	8830	8830	159
400	20231130	135600	2189692840	8830	8830	8830	8830	0
401	20231130	135500	2189692840	8830	8820	8830	8820	96
402	20231130	135400	2188846090	8810	8830	8830	8810	71
403	20231130	135300	2188220490	8830	8830	8830	8830	1187
404	20231130	135200	2177739280	8840	8840	8840	8840	0
405	20231130	135100	2177739280	8840	8840	8840	8840	55
406	20231130	135000	2177253080	8860	8840	8860	8840	141
407	20231130	134900	2176006480	8850	8850	8850	8850	10
408	20231130	134800	2175917980	8850	8850	8850	8840	110
409	20231130	134700	2174945480	8860	8860	8860	8860	1
410	20231130	134600	2174936620	8850	8850	8860	8850	1117
411	20231130	134500	2165051110	8850	8850	8850	8850	231
412	20231130	134400	2163006760	8850	8850	8850	8850	4
413	20231130	134300	2162971360	8840	8850	8850	8840	12
414	20231130	134200	2162865170	8840	8840	8840	8840	969
415	20231130	134100	2154299210	8840	8830	8840	8830	1227
416	20231130	134000	2143464610	8830	8820	8830	8820	212
417	20231130	133900	2141593750	8820	8820	8820	8820	25
418	20231130	133800	2141373250	8830	8830	8830	8830	954
419	20231130	133700	2132949430	8830	8840	8840	8830	21
420	20231130	133600	2132763800	8840	8830	8840	8830	2072
421	20231130	133500	2114467820	8840	8830	8840	8830	455
422	20231130	133400	2110449140	8840	8830	8840	8830	264
423	20231130	133300	2108117880	8830	8830	8840	8830	1158
424	20231130	133200	2097891560	8830	8830	8830	8830	41
425	20231130	133100	2097529530	8830	8800	8830	8800	1239
426	20231130	133000	2086609620	8810	8790	8810	8790	1220
427	20231130	132900	2075870000	8800	8790	8800	8770	1123
428	20231130	132800	2066001770	8790	8790	8790	8790	0
429	20231130	132700	2066001770	8790	8790	8790	8790	1
430	20231130	132600	2065992980	8790	8790	8790	8790	100
431	20231130	132500	2065113980	8790	8790	8790	8790	0
432	20231130	132400	2065113980	8790	8800	8800	8790	202
433	20231130	132300	2063338390	8800	8790	8800	8780	20
434	20231130	132200	2063162620	8790	8790	8790	8790	9
435	20231130	132100	2063083510	8770	8780	8780	8770	299
436	20231130	132000	2060459280	8770	8780	8780	8770	1820
437	20231130	131900	2044496780	8780	8780	8780	8780	1
438	20231130	131800	2044488000	8770	8770	8770	8770	8
439	20231130	131700	2044417840	8780	8780	8780	8780	2
440	20231130	131600	2044400280	8780	8770	8780	8770	224
441	20231130	131500	2042435760	8770	8770	8780	8770	85
442	20231130	131400	2041689980	8780	8780	8780	8780	101
443	20231130	131300	2040803200	8780	8780	8780	8780	110
444	20231130	131200	2039837400	8780	8780	8780	8780	24
445	20231130	131100	2039626680	8780	8770	8780	8770	177
446	20231130	131000	2038073890	8770	8770	8780	8770	92
447	20231130	130900	2037266940	8780	8770	8780	8770	17
448	20231130	130800	2037117840	8770	8790	8790	8770	625
449	20231130	130700	2031627880	8790	8800	8800	8790	69
450	20231130	130600	2031021250	8800	8800	8800	8800	301
451	20231130	130500	2028372450	8800	8800	8800	8790	306
452	20231130	130400	2025680200	8800	8800	8800	8800	3
453	20231130	130300	2025653800	8800	8800	8800	8800	1
454	20231130	130200	2025645000	8800	8800	8800	8800	3
455	20231130	130100	2025618600	8800	8810	8810	8800	2
456	20231130	130000	2025600990	8800	8800	8800	8800	1
457	20231130	125900	2025592190	8820	8810	8820	8810	27
458	20231130	125800	2025354080	8820	8820	8820	8820	0
459	20231130	125700	2025354080	8820	8820	8820	8820	0
460	20231130	125600	2025354080	8820	8800	8820	8800	23
461	20231130	125500	2025151270	8800	8800	8800	8800	0
462	20231130	125400	2025151270	8800	8800	8800	8800	0
463	20231130	125300	2025151270	8800	8800	8800	8800	112
464	20231130	125200	2024165670	8810	8810	8810	8810	510
465	20231130	125100	2019672570	8810	8820	8820	8810	47
466	20231130	125000	2019258490	8820	8820	8820	8820	1
467	20231130	124900	2019249670	8820	8820	8820	8820	30
468	20231130	124800	2018985070	8820	8810	8820	8810	291
469	20231130	124700	2016420130	8810	8810	8810	8810	9
470	20231130	124600	2016340840	8810	8810	8810	8810	33
471	20231130	124500	2016050110	8810	8800	8810	8800	3
472	20231130	124400	2016023700	8800	8810	8810	8800	100
473	20231130	124300	2015143530	8820	8820	8820	8820	250
474	20231130	124200	2012938530	8810	8820	8820	8810	262
475	20231130	124100	2010627740	8820	8810	8820	8810	1002
476	20231130	124000	2001790600	8820	8820	8820	8820	292
477	20231130	123900	1999215160	8770	8790	8820	8770	1755
478	20231130	123800	1983760730	8780	8780	8780	8780	41
479	20231130	123700	1983400750	8780	8780	8780	8780	3
480	20231130	123600	1983374410	8780	8780	8780	8780	2
481	20231130	123500	1983356850	8760	8760	8760	8760	0
482	20231130	123400	1983356850	8760	8770	8770	8760	80
483	20231130	123300	1982655570	8770	8770	8770	8770	300
484	20231130	123200	1980024570	8780	8770	8780	8770	209
485	20231130	123100	1978191550	8780	8780	8780	8780	117
486	20231130	123000	1977164290	8790	8790	8790	8790	5
487	20231130	122900	1977120340	8790	8790	8790	8790	0
488	20231130	122800	1977120340	8790	8790	8790	8790	0
489	20231130	122700	1977120340	8790	8790	8790	8790	100
490	20231130	122600	1976241340	8800	8800	8800	8800	0
491	20231130	122500	1976241340	8800	8760	8800	8750	302
492	20231130	122400	1973596360	8760	8780	8790	8760	155
493	20231130	122300	1972234230	8790	8780	8790	8780	400
494	20231130	122200	1968718660	8780	8780	8780	8780	51
495	20231130	122100	1968270880	8770	8770	8770	8770	1
496	20231130	122000	1968262110	8780	8770	8780	8770	10
497	20231130	121900	1968174320	8750	8750	8750	8750	120
498	20231130	121800	1967124320	8750	8750	8750	8750	0
499	20231130	121700	1967124320	8750	8750	8750	8750	0
500	20231130	121600	1967124320	8750	8770	8770	8750	207
501	20231130	121500	1965312450	8770	8770	8770	8770	1
502	20231130	121400	1965303680	8750	8740	8750	8740	1816
503	20231130	121300	1949422830	8740	8750	8750	8740	904
504	20231130	121200	1941521830	8740	8750	8750	8740	153
505	20231130	121100	1940183600	8750	8760	8760	8750	933
506	20231130	121000	1932018790	8760	8760	8760	8760	854
507	20231130	120900	1924537750	8780	8760	8780	8760	1201
508	20231130	120800	1913996990	8780	8760	8780	8760	201
509	20231130	120700	1912232230	8760	8760	8760	8760	10
510	20231130	120600	1912144630	8760	8780	8780	8760	215
511	20231130	120500	1910260720	8790	8790	8790	8790	150
512	20231130	120400	1908942220	8790	8790	8790	8790	0
513	20231130	120300	1908942220	8790	8790	8790	8790	60
514	20231130	120200	1908414820	8790	8790	8790	8790	176
515	20231130	120100	1906867780	8800	8800	8800	8800	11
516	20231130	120000	1906770980	8790	8790	8790	8790	119
517	20231130	115900	1905724970	8790	8790	8790	8790	1
518	20231130	115800	1905716180	8790	8780	8790	8770	814
519	20231130	115700	1898576690	8780	8780	8780	8780	15
520	20231130	115600	1898444990	8780	8770	8780	8770	87
521	20231130	115500	1897681430	8780	8780	8780	8780	43
522	20231130	115400	1897303890	8780	8780	8780	8780	49
523	20231130	115300	1896873670	8780	8790	8800	8780	352
524	20231130	115200	1893782080	8790	8790	8790	8790	26
525	20231130	115100	1893553540	8790	8800	8800	8790	176
526	20231130	115000	1892006480	8790	8800	8800	8790	101
527	20231130	114900	1891117690	8790	8800	8800	8790	54
528	20231130	114800	1890642890	8800	8800	8800	8800	2
529	20231130	114700	1890625290	8800	8800	8800	8800	406
530	20231130	114600	1887052490	8800	8800	8800	8800	7
531	20231130	114500	1886990890	8800	8800	8800	8800	9
532	20231130	114400	1886911690	8800	8790	8800	8790	1139
533	20231130	114300	1876899870	8800	8800	8800	8800	30
534	20231130	114200	1876635870	8800	8800	8800	8780	33
535	20231130	114100	1876345490	8780	8760	8780	8760	396
536	20231130	114000	1872868630	8770	8770	8770	8770	75
537	20231130	113900	1872210880	8770	8760	8770	8760	116
538	20231130	113800	1871193720	8760	8760	8760	8760	0
539	20231130	113700	1871193720	8760	8760	8770	8760	82
540	20231130	113600	1870475390	8770	8770	8770	8770	276
541	20231130	113500	1868054870	8780	8770	8780	8770	169
542	20231130	113400	1866571610	8780	8780	8780	8780	8
543	20231130	113300	1866501370	8780	8800	8800	8780	92
544	20231130	113200	1865693410	8800	8800	8800	8800	0
545	20231130	113100	1865693410	8800	8800	8800	8800	0
546	20231130	113000	1865693410	8800	8770	8800	8760	477
547	20231130	112900	1861501270	8780	8780	8780	8780	53
548	20231130	112800	1861035930	8780	8780	8780	8780	51
549	20231130	112700	1860588150	8780	8780	8780	8780	53
550	20231130	112600	1860122810	8780	8780	8780	8780	122
551	20231130	112500	1859051650	8790	8800	8800	8790	3
552	20231130	112400	1859025270	8800	8800	8800	8800	1
553	20231130	112300	1859016470	8800	8770	8800	8770	357
554	20231130	112200	1855881660	8770	8780	8780	8770	218
555	20231130	112100	1853969260	8780	8780	8780	8780	55
556	20231130	112000	1853486360	8790	8780	8790	8780	13
557	20231130	111900	1853372210	8790	8790	8790	8790	200
558	20231130	111800	1851614210	8780	8780	8780	8780	3
559	20231130	111700	1851587870	8780	8780	8780	8780	50
560	20231130	111600	1851148870	8780	8780	8780	8780	106
561	20231130	111500	1850218190	8780	8780	8790	8780	12
562	20231130	111400	1850112820	8760	8780	8790	8760	21
563	20231130	111300	1849928810	8760	8760	8760	8740	221
564	20231130	111200	1847996080	8790	8750	8790	8740	473
565	20231130	111100	1843857910	8750	8760	8760	8750	176
566	20231130	111000	1842317780	8790	8790	8790	8750	1498
567	20231130	110900	1829187270	8790	8800	8800	8790	122
568	20231130	110800	1828114740	8800	8790	8800	8790	476
569	20231130	110700	1823930550	8790	8780	8800	8780	14
570	20231130	110600	1823807500	8760	8760	8760	8760	6
571	20231130	110500	1823754940	8770	8770	8780	8770	894
572	20231130	110400	1815912110	8780	8780	8780	8780	15
573	20231130	110300	1815780410	8780	8780	8780	8780	0
574	20231130	110200	1815780410	8780	8780	8780	8780	11
575	20231130	110100	1815683830	8780	8770	8780	8770	716
576	20231130	110000	1809401750	8780	8790	8800	8780	1257
577	20231130	105900	1798356910	8790	8790	8790	8790	130
578	20231130	105800	1797214210	8790	8780	8840	8780	839
579	20231130	105700	1789828570	8780	8780	8790	8780	16
580	20231130	105600	1789687960	8780	8760	8780	8740	524
581	20231130	105500	1785093090	8740	8740	8740	8740	0
582	20231130	105400	1785093090	8740	8760	8770	8740	761
583	20231130	105300	1778435550	8750	8740	8750	8740	118
584	20231130	105200	1777403060	8740	8770	8790	8740	1200
585	20231130	105100	1766869480	8750	8750	8810	8740	2420
586	20231130	105000	1745651710	8750	8810	8810	8720	6022
587	20231130	104900	1692942110	8800	8790	8940	8780	8238
588	20231130	104800	1620028720	8790	8740	8800	8740	4915
589	20231130	104700	1576931530	8750	8740	8750	8730	1421
590	20231130	104600	1564517710	8740	8730	8740	8730	320
591	20231130	104500	1561722500	8730	8730	8730	8730	8
592	20231130	104400	1561652660	8740	8730	8740	8730	692
593	20231130	104300	1555608080	8730	8730	8730	8730	0
594	20231130	104200	1555608080	8730	8730	8730	8730	0
595	20231130	104100	1555608080	8730	8740	8740	8730	245
596	20231130	104000	1553468280	8740	8720	8740	8720	804
597	20231130	103900	1546448380	8720	8720	8720	8690	343
598	20231130	103800	1543458920	8690	8730	8730	8690	137
599	20231130	103700	1542267830	8720	8720	8720	8690	872
600	20231130	103600	1534676370	8720	8700	8720	8700	214
601	20231130	103500	1532814330	8700	8680	8700	8680	182
602	20231130	103400	1531234040	8680	8700	8700	8650	4561
603	20231130	103300	1491638280	8700	8690	8700	8690	186
604	20231130	103200	1490020090	8690	8700	8700	8690	255
605	20231130	103100	1487804070	8700	8710	8710	8700	1192
606	20231130	103000	1477432890	8710	8710	8710	8710	140
607	20231130	102900	1476213490	8740	8730	8740	8700	154
608	20231130	102800	1474873030	8710	8700	8710	8700	1213
609	20231130	102700	1464311150	8700	8730	8740	8700	109
610	20231130	102600	1463362580	8700	8740	8740	8700	355
611	20231130	102500	1460272340	8730	8710	8730	8710	272
612	20231130	102400	1457899180	8730	8730	8730	8730	2
613	20231130	102300	1457881720	8720	8720	8720	8720	1336
614	20231130	102200	1446231800	8720	8730	8730	8720	4
615	20231130	102100	1446196900	8730	8730	8730	8730	10
616	20231130	102000	1446109600	8730	8730	8730	8730	153
617	20231130	101900	1444773910	8730	8730	8730	8730	971
618	20231130	101800	1436297080	8730	8740	8740	8730	192
619	20231130	101700	1434619620	8730	8700	8730	8700	398
620	20231130	101600	1431151060	8700	8700	8710	8700	204
621	20231130	101500	1429376250	8700	8710	8710	8700	8
622	20231130	101400	1429306640	8710	8700	8710	8700	26
623	20231130	101300	1429080370	8700	8700	8700	8700	303
624	20231130	101200	1426444270	8690	8730	8730	8690	350
625	20231130	101100	1423394970	8740	8730	8740	8730	62
626	20231130	101000	1422853510	8730	8690	8730	8690	3125
627	20231130	100900	1395610090	8680	8710	8720	8680	970
628	20231130	100800	1387188730	8720	8680	8720	8680	193
629	20231130	100700	1385509730	8680	8690	8700	8680	276
630	20231130	100600	1383112140	8720	8700	8720	8640	4048
631	20231130	100500	1348067930	8700	8700	8700	8680	47
632	20231130	100400	1347659250	8660	8690	8690	8660	1952
633	20231130	100300	1330736260	8720	8680	8720	8670	454
634	20231130	100200	1326788040	8670	8700	8700	8670	320
635	20231130	100100	1324010540	8730	8710	8730	8640	6433
636	20231130	100000	1268219740	8730	8730	8730	8700	47
637	20231130	095900	1267809930	8730	8710	8730	8710	65
638	20231130	095800	1267242880	8710	8710	8730	8690	715
639	20231130	095700	1261022980	8740	8720	8740	8720	10
640	20231130	095600	1260935660	8700	8720	8740	8700	116
641	20231130	095500	1259923520	8700	8730	8730	8700	1659
642	20231130	095400	1245475310	8750	8780	8780	8730	657
643	20231130	095300	1239726010	8780	8780	8790	8730	1219
644	20231130	095200	1229039360	8790	8730	8790	8730	1273
645	20231130	095100	1217884270	8730	8710	8730	8700	1011
646	20231130	095000	1209067890	8710	8690	8710	8690	126
647	20231130	094900	1207972710	8710	8680	8710	8680	244
648	20231130	094800	1205850260	8690	8710	8730	8680	2066
649	20231130	094700	1187897860	8730	8700	8730	8690	1310
650	20231130	094600	1176508200	8710	8690	8730	8690	165
651	20231130	094500	1175072250	8740	8710	8740	8690	719
652	20231130	094400	1168804840	8710	8710	8710	8710	61
653	20231130	094300	1168273530	8710	8700	8710	8700	99
654	20231130	094200	1167412060	8720	8690	8720	8670	96
655	20231130	094100	1166576660	8690	8680	8720	8650	2855
656	20231130	094000	1141831090	8660	8670	8690	8660	1452
657	20231130	093900	1129229020	8670	8650	8680	8650	291
658	20231130	093800	1126708680	8650	8640	8650	8640	70
659	20231130	093700	1126103750	8620	8600	8630	8590	2802
660	20231130	093600	1102013180	8600	8620	8620	8600	1434
661	20231130	093500	1089675750	8630	8650	8670	8610	1387
662	20231130	093400	1077719790	8670	8610	8670	8600	1499
663	20231130	093300	1064809180	8590	8600	8620	8590	5842
664	20231130	093200	1014576100	8600	8590	8620	8590	847
665	20231130	093100	1007278290	8620	8610	8670	8560	5434
666	20231130	093000	960532690	8620	8650	8660	8620	7321
667	20231130	092900	897293890	8660	8660	8680	8650	1601
668	20231130	092800	883416370	8660	8640	8670	8630	4466
669	20231130	092700	844806530	8640	8670	8680	8620	13323
670	20231130	092600	729671540	8670	8740	8740	8670	10971
671	20231130	092500	634227470	8750	8730	8750	8720	476
672	20231130	092400	630071190	8730	8750	8750	8730	4122
673	20231130	092300	594065980	8750	8760	8760	8750	1309
674	20231130	092200	582608870	8770	8750	8780	8750	761
675	20231130	092100	575944010	8740	8750	8760	8730	2337
676	20231130	092000	555507250	8750	8780	8790	8750	3485
677	20231130	091900	524985010	8780	8770	8780	8760	1550
678	20231130	091800	511383060	8780	8760	8800	8750	1912
679	20231130	091700	494621030	8760	8770	8770	8760	354
680	20231130	091600	491516460	8770	8780	8780	8750	3558
681	20231130	091500	460328930	8780	8820	8820	8780	1352
682	20231130	091400	448437550	8820	8810	8820	8810	1037
683	20231130	091300	439301310	8830	8790	8830	8780	3366
684	20231130	091200	409702940	8790	8760	8840	8750	6848
685	20231130	091100	349677680	8760	8820	8820	8760	7660
686	20231130	091000	282358700	8820	8870	8870	8820	2683
687	20231130	090900	258678630	8880	8860	8880	8820	3891
688	20231130	090800	224294480	8850	8850	8850	8840	1060
689	20231130	090700	214913960	8850	8880	8880	8850	1006
690	20231130	090600	205993890	8880	8850	8880	8830	1473
691	20231130	090500	192966210	8850	8900	8900	8850	9164
692	20231130	090400	111650310	8900	8910	8920	8900	794
693	20231130	090300	104581530	8920	8930	8930	8920	645
694	20231130	090200	98824460	8920	8910	8970	8910	156
695	20231130	090100	97433390	8970	8910	8970	8880	2847
696	20231130	090000	72104270	8900	8970	8970	8900	7972