KissMeData/105840/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200600	1990849330	8860	8860	8860	8860	6679
3	20231130	200500	1990849330	8860	8860	8860	8860	0
4	20231130	200400	1990849330	8860	8860	8860	8860	0
5	20231130	200300	1990849330	8860	8860	8860	8860	0
6	20231130	200200	1990849330	8860	8860	8860	8860	0
7	20231130	200100	1990849330	8860	8860	8860	8860	0
8	20231130	200000	1990849330	8860	8860	8860	8860	0
9	20231130	195900	1990849330	8860	8860	8860	8860	0
10	20231130	195800	1990849330	8860	8860	8860	8860	0
11	20231130	195700	1990849330	8860	8860	8860	8860	0
12	20231130	195600	1990849330	8860	8860	8860	8860	0
13	20231130	195500	1990849330	8860	8860	8860	8860	0
14	20231130	195400	1990849330	8860	8860	8860	8860	0
15	20231130	195300	1990849330	8860	8860	8860	8860	0
16	20231130	195200	1990849330	8860	8860	8860	8860	0
17	20231130	195100	1990849330	8860	8860	8860	8860	0
18	20231130	195000	1990849330	8860	8860	8860	8860	0
19	20231130	194900	1990849330	8860	8860	8860	8860	0
20	20231130	194800	1990849330	8860	8860	8860	8860	0
21	20231130	194700	1990849330	8860	8860	8860	8860	0
22	20231130	194600	1990849330	8860	8860	8860	8860	0
23	20231130	194500	1990849330	8860	8860	8860	8860	0
24	20231130	194400	1990849330	8860	8860	8860	8860	0
25	20231130	194300	1990849330	8860	8860	8860	8860	0
26	20231130	194200	1990849330	8860	8860	8860	8860	0
27	20231130	194100	1990849330	8860	8860	8860	8860	0
28	20231130	194000	1990849330	8860	8860	8860	8860	0
29	20231130	193900	1990849330	8860	8860	8860	8860	0
30	20231130	193800	1990849330	8860	8860	8860	8860	0
31	20231130	193700	1990849330	8860	8860	8860	8860	0
32	20231130	193600	1990849330	8860	8860	8860	8860	6679
33	20231130	193500	1990849330	8860	8860	8860	8860	0
34	20231130	193400	1990849330	8860	8860	8860	8860	0
35	20231130	193300	1990849330	8860	8860	8860	8860	0
36	20231130	193200	1990849330	8860	8860	8860	8860	0
37	20231130	193100	1990849330	8860	8860	8860	8860	0
38	20231130	193000	1990849330	8860	8860	8860	8860	0
39	20231130	192900	1990849330	8860	8860	8860	8860	0
40	20231130	192800	1990849330	8860	8860	8860	8860	0
41	20231130	192700	1990849330	8860	8860	8860	8860	0
42	20231130	192600	1990849330	8860	8860	8860	8860	0
43	20231130	192500	1990849330	8860	8860	8860	8860	0
44	20231130	192400	1990849330	8860	8860	8860	8860	0
45	20231130	192300	1990849330	8860	8860	8860	8860	0
46	20231130	192200	1990849330	8860	8860	8860	8860	0
47	20231130	192100	1990849330	8860	8860	8860	8860	0
48	20231130	192000	1990849330	8860	8860	8860	8860	0
49	20231130	191900	1990849330	8860	8860	8860	8860	0
50	20231130	191800	1990849330	8860	8860	8860	8860	0
51	20231130	191700	1990849330	8860	8860	8860	8860	0
52	20231130	191600	1990849330	8860	8860	8860	8860	0
53	20231130	191500	1990849330	8860	8860	8860	8860	0
54	20231130	191400	1990849330	8860	8860	8860	8860	0
55	20231130	191300	1990849330	8860	8860	8860	8860	0
56	20231130	191200	1990849330	8860	8860	8860	8860	0
57	20231130	191100	1990849330	8860	8860	8860	8860	0
58	20231130	191000	1990849330	8860	8860	8860	8860	0
59	20231130	190900	1990849330	8860	8860	8860	8860	0
60	20231130	190800	1990849330	8860	8860	8860	8860	0
61	20231130	190700	1990849330	8860	8860	8860	8860	0
62	20231130	190600	1990849330	8860	8860	8860	8860	6679
63	20231130	190500	1990849330	8860	8860	8860	8860	0
64	20231130	190400	1990849330	8860	8860	8860	8860	0
65	20231130	190300	1990849330	8860	8860	8860	8860	0
66	20231130	190200	1990849330	8860	8860	8860	8860	0
67	20231130	190100	1990849330	8860	8860	8860	8860	0
68	20231130	190000	1990849330	8860	8860	8860	8860	0
69	20231130	185900	1990849330	8860	8860	8860	8860	0
70	20231130	185800	1990849330	8860	8860	8860	8860	0
71	20231130	185700	1990849330	8860	8860	8860	8860	0
72	20231130	185600	1990849330	8860	8860	8860	8860	0
73	20231130	185500	1990849330	8860	8860	8860	8860	0
74	20231130	185400	1990849330	8860	8860	8860	8860	0
75	20231130	185300	1990849330	8860	8860	8860	8860	0
76	20231130	185200	1990849330	8860	8860	8860	8860	0
77	20231130	185100	1990849330	8860	8860	8860	8860	0
78	20231130	185000	1990849330	8860	8860	8860	8860	0
79	20231130	184900	1990849330	8860	8860	8860	8860	0
80	20231130	184800	1990849330	8860	8860	8860	8860	0
81	20231130	184700	1990849330	8860	8860	8860	8860	0
82	20231130	184600	1990849330	8860	8860	8860	8860	0
83	20231130	184500	1990849330	8860	8860	8860	8860	0
84	20231130	184400	1990849330	8860	8860	8860	8860	0
85	20231130	184300	1990849330	8860	8860	8860	8860	0
86	20231130	184200	1990849330	8860	8860	8860	8860	0
87	20231130	184100	1990849330	8860	8860	8860	8860	0
88	20231130	184000	1990849330	8860	8860	8860	8860	0
89	20231130	183900	1990849330	8860	8860	8860	8860	0
90	20231130	183800	1990849330	8860	8860	8860	8860	0
91	20231130	183700	1990849330	8860	8860	8860	8860	0
92	20231130	183600	1990849330	8860	8860	8860	8860	6679
93	20231130	183500	1990849330	8860	8860	8860	8860	0
94	20231130	183400	1990849330	8860	8860	8860	8860	0
95	20231130	183300	1990849330	8860	8860	8860	8860	0
96	20231130	183200	1990849330	8860	8860	8860	8860	0
97	20231130	183100	1990849330	8860	8860	8860	8860	0
98	20231130	183000	1990849330	8860	8860	8860	8860	0
99	20231130	182900	1990849330	8860	8860	8860	8860	0
100	20231130	182800	1990849330	8860	8860	8860	8860	0
101	20231130	182700	1990849330	8860	8860	8860	8860	0
102	20231130	182600	1990849330	8860	8860	8860	8860	0
103	20231130	182500	1990849330	8860	8860	8860	8860	0
104	20231130	182400	1990849330	8860	8860	8860	8860	0
105	20231130	182300	1990849330	8860	8860	8860	8860	0
106	20231130	182200	1990849330	8860	8860	8860	8860	0
107	20231130	182100	1990849330	8860	8860	8860	8860	0
108	20231130	182000	1990849330	8860	8860	8860	8860	0
109	20231130	181900	1990849330	8860	8860	8860	8860	0
110	20231130	181800	1990849330	8860	8860	8860	8860	0
111	20231130	181700	1990849330	8860	8860	8860	8860	0
112	20231130	181600	1990849330	8860	8860	8860	8860	0
113	20231130	181500	1990849330	8860	8860	8860	8860	0
114	20231130	181400	1990849330	8860	8860	8860	8860	0
115	20231130	181300	1990849330	8860	8860	8860	8860	0
116	20231130	181200	1990849330	8860	8860	8860	8860	0
117	20231130	181100	1990849330	8860	8860	8860	8860	0
118	20231130	181000	1990849330	8860	8860	8860	8860	0
119	20231130	180900	1990849330	8860	8860	8860	8860	0
120	20231130	180800	1990849330	8860	8860	8860	8860	0
121	20231130	180700	1990849330	8860	8860	8860	8860	0
122	20231130	180600	1990849330	8860	8860	8860	8860	6679
123	20231130	180500	1990849330	8860	8860	8860	8860	0
124	20231130	180400	1990849330	8860	8860	8860	8860	0
125	20231130	180300	1990849330	8860	8860	8860	8860	0
126	20231130	180200	1990849330	8860	8860	8860	8860	0
127	20231130	180100	1990849330	8860	8860	8860	8860	0
128	20231130	180000	1990849330	8860	8860	8860	8860	0
129	20231130	175900	1990849330	8860	8860	8860	8860	0
130	20231130	175800	1990849330	8860	8860	8860	8860	0
131	20231130	175700	1990849330	8860	8860	8860	8860	0
132	20231130	175600	1990849330	8860	8860	8860	8860	0
133	20231130	175500	1990849330	8860	8860	8860	8860	0
134	20231130	175400	1990849330	8860	8860	8860	8860	0
135	20231130	175300	1990849330	8860	8860	8860	8860	0
136	20231130	175200	1990849330	8860	8860	8860	8860	0
137	20231130	175100	1990849330	8860	8860	8860	8860	0
138	20231130	175000	1990849330	8860	8860	8860	8860	0
139	20231130	174900	1990849330	8860	8860	8860	8860	0
140	20231130	174800	1990849330	8860	8860	8860	8860	0
141	20231130	174700	1990849330	8860	8860	8860	8860	0
142	20231130	174600	1990849330	8860	8860	8860	8860	0
143	20231130	174500	1990849330	8860	8860	8860	8860	0
144	20231130	174400	1990849330	8860	8860	8860	8860	0
145	20231130	174300	1990849330	8860	8860	8860	8860	0
146	20231130	174200	1990849330	8860	8860	8860	8860	0
147	20231130	174100	1990849330	8860	8860	8860	8860	0
148	20231130	174000	1990849330	8860	8860	8860	8860	0
149	20231130	173900	1990849330	8860	8860	8860	8860	0
150	20231130	173800	1990849330	8860	8860	8860	8860	0
151	20231130	173700	1990849330	8860	8860	8860	8860	0
152	20231130	173600	1990849330	8860	8860	8860	8860	6679
153	20231130	173500	1990849330	8860	8860	8860	8860	0
154	20231130	173400	1990849330	8860	8860	8860	8860	0
155	20231130	173300	1990849330	8860	8860	8860	8860	0
156	20231130	173200	1990849330	8860	8860	8860	8860	0
157	20231130	173100	1990849330	8860	8860	8860	8860	0
158	20231130	173000	1990849330	8860	8860	8860	8860	0
159	20231130	172900	1990849330	8860	8860	8860	8860	0
160	20231130	172800	1990849330	8860	8860	8860	8860	0
161	20231130	172700	1990849330	8860	8860	8860	8860	0
162	20231130	172600	1990849330	8860	8860	8860	8860	0
163	20231130	172500	1990849330	8860	8860	8860	8860	0
164	20231130	172400	1990849330	8860	8860	8860	8860	0
165	20231130	172300	1990849330	8860	8860	8860	8860	0
166	20231130	172200	1990849330	8860	8860	8860	8860	0
167	20231130	172100	1990849330	8860	8860	8860	8860	0
168	20231130	172000	1990849330	8860	8860	8860	8860	0
169	20231130	171900	1990849330	8860	8860	8860	8860	0
170	20231130	171800	1990849330	8860	8860	8860	8860	0
171	20231130	171700	1990849330	8860	8860	8860	8860	0
172	20231130	171600	1990849330	8860	8860	8860	8860	0
173	20231130	171500	1990849330	8860	8860	8860	8860	0
174	20231130	171400	1990849330	8860	8860	8860	8860	0
175	20231130	171300	1990849330	8860	8860	8860	8860	0
176	20231130	171200	1990849330	8860	8860	8860	8860	0
177	20231130	171100	1990849330	8860	8860	8860	8860	0
178	20231130	171000	1990849330	8860	8860	8860	8860	0
179	20231130	170900	1990849330	8860	8860	8860	8860	0
180	20231130	170800	1990849330	8860	8860	8860	8860	0
181	20231130	170700	1990849330	8860	8860	8860	8860	0
182	20231130	170600	1990849330	8860	8860	8860	8860	6679
183	20231130	170500	1990849330	8860	8860	8860	8860	0
184	20231130	170400	1990849330	8860	8860	8860	8860	0
185	20231130	170300	1990849330	8860	8860	8860	8860	0
186	20231130	170200	1990849330	8860	8860	8860	8860	0
187	20231130	170100	1990849330	8860	8860	8860	8860	0
188	20231130	170000	1990849330	8860	8860	8860	8860	0
189	20231130	165900	1990849330	8860	8860	8860	8860	0
190	20231130	165800	1990849330	8860	8860	8860	8860	0
191	20231130	165700	1990849330	8860	8860	8860	8860	0
192	20231130	165600	1990849330	8860	8860	8860	8860	0
193	20231130	165500	1990849330	8860	8860	8860	8860	0
194	20231130	165400	1990849330	8860	8860	8860	8860	0
195	20231130	165300	1990849330	8860	8860	8860	8860	0
196	20231130	165200	1990849330	8860	8860	8860	8860	0
197	20231130	165100	1990849330	8860	8860	8860	8860	0
198	20231130	165000	1990849330	8860	8860	8860	8860	0
199	20231130	164900	1990849330	8860	8860	8860	8860	0
200	20231130	164800	1990849330	8860	8860	8860	8860	0
201	20231130	164700	1990849330	8860	8860	8860	8860	0
202	20231130	164600	1990849330	8860	8860	8860	8860	0
203	20231130	164500	1990849330	8860	8860	8860	8860	0
204	20231130	164400	1990849330	8860	8860	8860	8860	0
205	20231130	164300	1990849330	8860	8860	8860	8860	0
206	20231130	164200	1990849330	8860	8860	8860	8860	0
207	20231130	164100	1990849330	8860	8860	8860	8860	0
208	20231130	164000	1990849330	8860	8860	8860	8860	0
209	20231130	163900	1990849330	8860	8860	8860	8860	0
210	20231130	163800	1990849330	8860	8860	8860	8860	0
211	20231130	163700	1990849330	8860	8860	8860	8860	0
212	20231130	163600	1990849330	8860	8860	8860	8860	6679
213	20231130	163500	1990849330	8860	8860	8860	8860	0
214	20231130	163400	1990849330	8860	8860	8860	8860	0
215	20231130	163300	1990849330	8860	8860	8860	8860	0
216	20231130	163200	1990849330	8860	8860	8860	8860	0
217	20231130	163100	1990849330	8860	8860	8860	8860	0
218	20231130	163000	1990849330	8860	8860	8860	8860	0
219	20231130	162900	1990849330	8860	8860	8860	8860	0
220	20231130	162800	1990849330	8860	8860	8860	8860	0
221	20231130	162700	1990849330	8860	8860	8860	8860	0
222	20231130	162600	1990849330	8860	8860	8860	8860	0
223	20231130	162500	1990849330	8860	8860	8860	8860	0
224	20231130	162400	1990849330	8860	8860	8860	8860	0
225	20231130	162300	1990849330	8860	8860	8860	8860	0
226	20231130	162200	1990849330	8860	8860	8860	8860	0
227	20231130	162100	1990849330	8860	8860	8860	8860	0
228	20231130	162000	1990849330	8860	8860	8860	8860	0
229	20231130	161900	1990849330	8860	8860	8860	8860	0
230	20231130	161800	1990849330	8860	8860	8860	8860	0
231	20231130	161700	1990849330	8860	8860	8860	8860	0
232	20231130	161600	1990849330	8860	8860	8860	8860	0
233	20231130	161500	1990849330	8860	8860	8860	8860	0
234	20231130	161400	1990849330	8860	8860	8860	8860	0
235	20231130	161300	1990849330	8860	8860	8860	8860	0
236	20231130	161200	1990849330	8860	8860	8860	8860	0
237	20231130	161100	1990849330	8860	8860	8860	8860	0
238	20231130	161000	1990849330	8860	8860	8860	8860	0
239	20231130	160900	1990849330	8860	8860	8860	8860	0
240	20231130	160800	1990849330	8860	8860	8860	8860	0
241	20231130	160700	1990849330	8860	8860	8860	8860	0
242	20231130	160600	1990849330	8860	8860	8860	8860	6679
243	20231130	160500	1990849330	8860	8860	8860	8860	0
244	20231130	160400	1990849330	8860	8860	8860	8860	0
245	20231130	160300	1990849330	8860	8860	8860	8860	0
246	20231130	160200	1990849330	8860	8860	8860	8860	0
247	20231130	160100	1990849330	8860	8860	8860	8860	0
248	20231130	160000	1990849330	8860	8860	8860	8860	0
249	20231130	155900	1990849330	8860	8860	8860	8860	0
250	20231130	155800	1990849330	8860	8860	8860	8860	0
251	20231130	155700	1990849330	8860	8860	8860	8860	0
252	20231130	155600	1990849330	8860	8860	8860	8860	0
253	20231130	155500	1990849330	8860	8860	8860	8860	0
254	20231130	155400	1990849330	8860	8860	8860	8860	0
255	20231130	155300	1990849330	8860	8860	8860	8860	0
256	20231130	155200	1990849330	8860	8860	8860	8860	0
257	20231130	155100	1990849330	8860	8860	8860	8860	0
258	20231130	155000	1990849330	8860	8860	8860	8860	0
259	20231130	154900	1990849330	8860	8860	8860	8860	0
260	20231130	154800	1990849330	8860	8860	8860	8860	0
261	20231130	154700	1990849330	8860	8860	8860	8860	0
262	20231130	154600	1990849330	8860	8860	8860	8860	0
263	20231130	154500	1990849330	8860	8860	8860	8860	0
264	20231130	154400	1990849330	8860	8860	8860	8860	0
265	20231130	154300	1990849330	8860	8860	8860	8860	0
266	20231130	154200	1990849330	8860	8860	8860	8860	0
267	20231130	154100	1990849330	8860	8860	8860	8860	0
268	20231130	154000	1990849330	8860	8860	8860	8860	0
269	20231130	153900	1990849330	8860	8860	8860	8860	0
270	20231130	153800	1990849330	8860	8860	8860	8860	0
271	20231130	153700	1990849330	8860	8860	8860	8860	0
272	20231130	153600	1990849330	8860	8860	8860	8860	6679
273	20231130	153500	1990849330	8860	8860	8860	8860	0
274	20231130	153400	1990849330	8860	8860	8860	8860	0
275	20231130	153300	1990849330	8860	8860	8860	8860	0
276	20231130	153200	1990849330	8860	8860	8860	8860	0
277	20231130	153100	1990849330	8860	8860	8860	8860	0
278	20231130	153000	1990849330	8860	8860	8860	8860	6679
279	20231130	152900	1931673390	8900	8900	8900	8900	0
280	20231130	152800	1931673390	8900	8900	8900	8900	0
281	20231130	152700	1931673390	8900	8900	8900	8900	0
282	20231130	152600	1931673390	8900	8900	8900	8900	0
283	20231130	152500	1931673390	8900	8900	8900	8900	0
284	20231130	152400	1931673390	8900	8900	8900	8900	0
285	20231130	152300	1931673390	8900	8900	8900	8900	0
286	20231130	152200	1931673390	8900	8900	8900	8900	0
287	20231130	152100	1931673390	8900	8900	8900	8900	0
288	20231130	152000	1931673390	8900	8900	8900	8900	0
289	20231130	151900	1931673390	8900	8870	8900	8870	333
290	20231130	151800	1928719060	8910	8870	8910	8860	1266
291	20231130	151700	1917492290	8910	8880	8910	8870	501
292	20231130	151600	1913044380	8920	8920	8940	8870	3448
293	20231130	151500	1882421840	8930	8900	8930	8900	735
294	20231130	151400	1875872440	8900	8890	8900	8890	112
295	20231130	151300	1874876750	8900	8880	8900	8880	203
296	20231130	151200	1873070090	8880	8890	8900	8880	877
297	20231130	151100	1865278270	8900	8890	8900	8880	453
298	20231130	151000	1861254610	8900	8900	8900	8900	0
299	20231130	150900	1861254610	8900	8880	8900	8880	191
300	20231130	150800	1859556510	8900	8880	8900	8880	211
301	20231130	150700	1857679830	8880	8880	8880	8880	5
302	20231130	150600	1857635430	8900	8880	8900	8880	572
303	20231130	150500	1852556050	8900	8900	8900	8870	172
304	20231130	150400	1851027280	8900	8900	8900	8900	0
305	20231130	150300	1851027280	8900	8890	8900	8880	954
306	20231130	150200	1842546230	8890	8890	8910	8890	60
307	20231130	150100	1842012810	8900	8900	8900	8900	1277
308	20231130	150000	1830647510	8900	8900	8900	8900	387
309	20231130	145900	1827203210	8930	8930	8930	8930	0
310	20231130	145800	1827203210	8930	8930	8930	8900	2447
311	20231130	145700	1805414940	8940	8940	8940	8940	7
312	20231130	145600	1805352360	8950	8950	8950	8950	0
313	20231130	145500	1805352360	8950	8950	8950	8950	124
314	20231130	145400	1804242560	8950	8950	8950	8950	174
315	20231130	145300	1802685260	8950	8950	8950	8930	77
316	20231130	145200	1801996140	8910	8950	8950	8910	143
317	20231130	145100	1800717210	8950	8950	8950	8950	59
318	20231130	145000	1800189160	8950	8950	8950	8950	9
319	20231130	144900	1800108610	8960	8960	8960	8900	8255
320	20231130	144800	1726562820	8970	8970	8970	8970	54
321	20231130	144700	1726078440	8980	8980	8980	8970	410
322	20231130	144600	1722400440	8980	8970	8980	8960	161
323	20231130	144500	1720956450	8980	8990	8990	8980	312
324	20231130	144400	1718153100	9010	8980	9010	8980	233
325	20231130	144300	1716060320	8980	8980	8980	8970	304
326	20231130	144200	1713331400	8970	9010	9010	8970	1693
327	20231130	144100	1698093930	9010	9020	9020	9010	1748
328	20231130	144000	1682331020	9020	9000	9020	9000	3179
329	20231130	143900	1653696390	9000	9010	9020	9000	1384
330	20231130	143800	1641237330	9020	8920	9020	8920	8813
331	20231130	143700	1562168820	8920	8920	8920	8920	112
332	20231130	143600	1561169780	8920	8920	8920	8920	239
333	20231130	143500	1559037900	8930	8920	8930	8910	473
334	20231130	143400	1554819290	8920	8900	8920	8890	846
335	20231130	143300	1547291360	8920	8910	8920	8900	69
336	20231130	143200	1546676030	8920	8920	8920	8920	14
337	20231130	143100	1546551150	8920	8920	8920	8920	5
338	20231130	143000	1546506550	8920	8920	8920	8920	523
339	20231130	142900	1541841390	8920	8920	8920	8920	49
340	20231130	142800	1541404310	8900	8910	8910	8900	602
341	20231130	142700	1536044310	8900	8900	8900	8900	232
342	20231130	142600	1533979510	8900	8890	8900	8890	461
343	20231130	142500	1529878210	8900	8900	8900	8900	0
344	20231130	142400	1529878210	8900	8890	8900	8850	1001
345	20231130	142300	1521002170	8900	8900	8900	8900	21
346	20231130	142200	1520815270	8900	8900	8910	8900	225
347	20231130	142100	1518812570	8890	8890	8900	8890	404
348	20231130	142000	1515220990	8900	8890	8900	8890	51
349	20231130	141900	1514767590	8900	8900	8900	8900	0
350	20231130	141800	1514767590	8900	8900	8900	8900	3
351	20231130	141700	1514740890	8900	8900	8900	8900	9
352	20231130	141600	1514660790	8900	8890	8900	8890	327
353	20231130	141500	1511752490	8900	8900	8900	8900	7
354	20231130	141400	1511690190	8910	8910	8910	8910	39
355	20231130	141300	1511342700	8890	8890	8890	8890	0
356	20231130	141200	1511342700	8890	8890	8890	8890	7
357	20231130	141100	1511280470	8910	8890	8910	8890	59
358	20231130	141000	1510755840	8890	8900	8900	8890	32
359	20231130	140900	1510471310	8920	8920	8920	8920	1
360	20231130	140800	1510462390	8920	8880	8920	8880	51
361	20231130	140700	1510009470	8920	8920	8920	8920	5
362	20231130	140600	1509964870	8880	8920	8920	8880	301
363	20231130	140500	1507291950	8870	8880	8920	8870	1023
364	20231130	140400	1498212160	8870	8870	8870	8870	543
365	20231130	140300	1493395750	8870	8870	8870	8870	457
366	20231130	140200	1489342160	8880	8880	8880	8880	230
367	20231130	140100	1487299760	8870	8870	8880	8870	203
368	20231130	140000	1485499140	8880	8880	8880	8880	52
369	20231130	135900	1485037380	8880	8880	8880	8880	289
370	20231130	135800	1482471060	8880	8880	8880	8880	241
371	20231130	135700	1480330980	8880	8880	8880	8880	59
372	20231130	135600	1479807060	8880	8890	8890	8880	51
373	20231130	135500	1479354080	8890	8890	8890	8890	9
374	20231130	135400	1479274070	8890	8890	8890	8890	44
375	20231130	135300	1478882910	8880	8880	8880	8880	148
376	20231130	135200	1477568670	8890	8890	8890	8890	17
377	20231130	135100	1477417540	8890	8910	8910	8890	680
378	20231130	135000	1471370160	8900	8900	8900	8900	12
379	20231130	134900	1471263360	8910	8910	8910	8910	21
380	20231130	134800	1471076250	8920	8910	8920	8910	195
381	20231130	134700	1469337850	8920	8920	8920	8920	0
382	20231130	134600	1469337850	8920	8920	8920	8920	356
383	20231130	134500	1466162330	8920	8910	8920	8910	103
384	20231130	134400	1465244570	8900	8900	8910	8900	223
385	20231130	134300	1463257850	8900	8900	8900	8900	98
386	20231130	134200	1462385650	8900	8900	8900	8900	742
387	20231130	134100	1455781850	8920	8900	8920	8900	935
388	20231130	134000	1447453800	8900	8880	8900	8880	1442
389	20231130	133900	1434627350	8880	8870	8880	8870	733
390	20231130	133800	1428122730	8870	8870	8870	8870	19
391	20231130	133700	1427954200	8850	8850	8850	8850	0
392	20231130	133600	1427954200	8850	8840	8850	8840	52
393	20231130	133500	1427494020	8870	8860	8870	8860	287
394	20231130	133400	1424949780	8860	8850	8860	8850	603
395	20231130	133300	1419612830	8850	8840	8850	8840	801
396	20231130	133200	1412531980	8840	8830	8840	8830	901
397	20231130	133100	1404567310	8830	8840	8840	8830	352
398	20231130	133000	1401456470	8840	8840	8840	8840	1
399	20231130	132900	1401447630	8840	8840	8840	8840	0
400	20231130	132800	1401447630	8840	8840	8840	8840	120
401	20231130	132700	1400386830	8840	8840	8840	8840	100
402	20231130	132600	1399502830	8840	8840	8840	8840	1
403	20231130	132500	1399493990	8840	8830	8840	8830	386
404	20231130	132400	1396084070	8830	8820	8830	8820	314
405	20231130	132300	1393313450	8830	8830	8830	8830	10
406	20231130	132200	1393225150	8830	8830	8830	8830	1
407	20231130	132100	1393216320	8830	8830	8830	8830	5
408	20231130	132000	1393172170	8820	8820	8820	8820	129
409	20231130	131900	1392034390	8820	8820	8820	8820	121
410	20231130	131800	1390967170	8830	8830	8830	8830	51
411	20231130	131700	1390516840	8830	8830	8830	8830	11
412	20231130	131600	1390419710	8830	8830	8830	8830	33
413	20231130	131500	1390128320	8810	8810	8810	8810	0
414	20231130	131400	1390128320	8810	8810	8810	8810	197
415	20231130	131300	1388392750	8830	8830	8830	8830	100
416	20231130	131200	1387509750	8830	8830	8830	8830	0
417	20231130	131100	1387509750	8830	8820	8830	8810	334
418	20231130	131000	1384566390	8810	8810	8810	8800	1557
419	20231130	130900	1370849300	8810	8820	8820	8810	202
420	20231130	130800	1369069630	8820	8810	8820	8810	286
421	20231130	130700	1366548100	8820	8820	8820	8820	416
422	20231130	130600	1362878980	8820	8830	8830	8820	102
423	20231130	130500	1361979320	8830	8830	8830	8830	13
424	20231130	130400	1361864530	8830	8830	8830	8830	257
425	20231130	130300	1359595220	8840	8850	8850	8840	248
426	20231130	130200	1357402880	8840	8840	8840	8840	248
427	20231130	130100	1355210560	8840	8840	8840	8840	0
428	20231130	130000	1355210560	8840	8840	8840	8840	0
429	20231130	125900	1355210560	8840	8840	8840	8840	5
430	20231130	125800	1355166360	8850	8850	8850	8850	7
431	20231130	125700	1355104410	8840	8840	8840	8840	0
432	20231130	125600	1355104410	8840	8840	8840	8840	952
433	20231130	125500	1346688730	8830	8830	8830	8830	84
434	20231130	125400	1345947010	8840	8840	8840	8840	1
435	20231130	125300	1345938170	8830	8830	8830	8830	500
436	20231130	125200	1341523170	8840	8840	8840	8840	3
437	20231130	125100	1341496650	8830	8830	8830	8830	1000
438	20231130	125000	1332666650	8830	8840	8840	8830	83
439	20231130	124900	1331933050	8840	8830	8840	8830	573
440	20231130	124800	1326873000	8830	8830	8830	8830	218
441	20231130	124700	1324948060	8830	8840	8840	8830	24
442	20231130	124600	1324735980	8840	8840	8840	8840	20
443	20231130	124500	1324559180	8840	8840	8840	8840	10
444	20231130	124400	1324470780	8840	8840	8840	8840	79
445	20231130	124300	1323772420	8840	8840	8840	8840	38
446	20231130	124200	1323436500	8840	8840	8840	8840	162
447	20231130	124100	1322004420	8840	8840	8840	8840	0
448	20231130	124000	1322004420	8840	8840	8840	8840	21
449	20231130	123900	1321818780	8830	8830	8830	8830	0
450	20231130	123800	1321818780	8830	8810	8830	8810	283
451	20231130	123700	1319322550	8810	8850	8850	8810	4267
452	20231130	123600	1281698430	8850	8850	8850	8850	55
453	20231130	123500	1281211680	8850	8850	8850	8850	101
454	20231130	123400	1280317830	8850	8860	8860	8850	21
455	20231130	123300	1280131780	8850	8850	8850	8850	12
456	20231130	123200	1280025580	8850	8850	8850	8850	38
457	20231130	123100	1279689280	8850	8850	8850	8850	199
458	20231130	123000	1277928130	8840	8870	8870	8840	1001
459	20231130	122900	1269079260	8840	8870	8870	8840	746
460	20231130	122800	1262474140	8860	8880	8880	8860	109
461	20231130	122700	1261508260	8880	8880	8880	8880	0
462	20231130	122600	1261508260	8880	8870	8880	8870	9
463	20231130	122500	1261428420	8890	8890	8890	8890	0
464	20231130	122400	1261428420	8890	8890	8890	8890	0
465	20231130	122300	1261428420	8890	8890	8890	8890	0
466	20231130	122200	1261428420	8890	8870	8890	8860	11
467	20231130	122100	1261330920	8890	8890	8890	8890	8
468	20231130	122000	1261259800	8890	8890	8890	8890	0
469	20231130	121900	1261259800	8890	8890	8890	8890	100
470	20231130	121800	1260370800	8890	8890	8890	8890	0
471	20231130	121700	1260370800	8890	8890	8890	8890	0
472	20231130	121600	1260370800	8890	8890	8890	8870	54
473	20231130	121500	1259891740	8890	8890	8890	8890	1
474	20231130	121400	1259882850	8890	8890	8890	8890	65
475	20231130	121300	1259305000	8890	8890	8890	8890	0
476	20231130	121200	1259305000	8890	8850	8890	8850	115
477	20231130	121100	1258283150	8890	8880	8890	8810	3632
478	20231130	121000	1226185890	8880	8880	8880	8880	96
479	20231130	120900	1225333410	8880	8890	8890	8880	614
480	20231130	120800	1219878090	8890	8890	8890	8890	0
481	20231130	120700	1219878090	8890	8890	8890	8890	108
482	20231130	120600	1218917970	8900	8900	8900	8900	40
483	20231130	120500	1218561970	8900	8900	8900	8900	0
484	20231130	120400	1218561970	8900	8900	8900	8900	0
485	20231130	120300	1218561970	8900	8900	8900	8900	73
486	20231130	120200	1217912270	8900	8900	8900	8900	0
487	20231130	120100	1217912270	8900	8900	8900	8900	5
488	20231130	120000	1217867770	8900	8900	8900	8900	0
489	20231130	115900	1217867770	8900	8890	8900	8890	200
490	20231130	115800	1216089570	8890	8910	8910	8890	63
491	20231130	115700	1215528860	8910	8910	8910	8910	186
492	20231130	115600	1213871600	8910	8910	8910	8910	5
493	20231130	115500	1213827050	8900	8890	8900	8890	196
494	20231130	115400	1212082660	8890	8890	8890	8890	0
495	20231130	115300	1212082660	8890	8920	8920	8890	47
496	20231130	115200	1211664800	8900	8900	8900	8900	12
497	20231130	115100	1211558000	8890	8890	8890	8890	0
498	20231130	115000	1211558000	8890	8890	8890	8890	50
499	20231130	114900	1211113500	8920	8910	8920	8890	1003
500	20231130	114800	1202169900	8900	8900	8900	8900	1
501	20231130	114700	1202161000	8890	8890	8890	8890	66
502	20231130	114600	1201574260	8890	8890	8890	8890	10
503	20231130	114500	1201485360	8880	8880	8880	8880	206
504	20231130	114400	1199656080	8880	8890	8890	8880	366
505	20231130	114300	1196403530	8890	8900	8900	8890	100
506	20231130	114200	1195514470	8920	8920	8920	8920	2
507	20231130	114100	1195496630	8900	8900	8900	8900	5
508	20231130	114000	1195452130	8890	8920	8920	8890	519
509	20231130	113900	1190834800	8920	8920	8920	8920	0
510	20231130	113800	1190834800	8920	8900	8920	8900	246
511	20231130	113700	1188643740	8920	8910	8920	8910	85
512	20231130	113600	1187885940	8920	8920	8920	8920	0
513	20231130	113500	1187885940	8920	8900	8920	8900	4
514	20231130	113400	1187850300	8910	8920	8920	8910	91
515	20231130	113300	1187039390	8920	8920	8950	8920	33
516	20231130	113200	1186744970	8920	8910	8920	8910	171
517	20231130	113100	1185221260	8910	8910	8920	8900	850
518	20231130	113000	1177647750	8910	8920	8920	8910	177
519	20231130	112900	1176069930	8920	8920	8920	8920	0
520	20231130	112800	1176069930	8920	8940	8940	8920	1041
521	20231130	112700	1166773600	8950	8940	8950	8940	115
522	20231130	112600	1165745350	8940	8940	8940	8940	187
523	20231130	112500	1164073570	8950	8950	8950	8950	300
524	20231130	112400	1161388570	8950	8950	8950	8950	0
525	20231130	112300	1161388570	8950	8930	8950	8930	455
526	20231130	112200	1157320100	8950	8930	8950	8930	500
527	20231130	112100	1152846790	8930	8930	8930	8930	0
528	20231130	112000	1152846790	8930	8930	8930	8930	510
529	20231130	111900	1148292490	8940	8920	8940	8920	94
530	20231130	111800	1147453610	8920	8940	8940	8920	679
531	20231130	111700	1141396590	8940	8940	8940	8940	230
532	20231130	111600	1139340390	8930	8930	8930	8930	642
533	20231130	111500	1133607330	8950	8950	8950	8940	51
534	20231130	111400	1133150940	8960	8940	8960	8940	2000
535	20231130	111300	1115245870	8940	8910	8940	8910	4
536	20231130	111200	1115210140	8910	8920	8920	8910	303
537	20231130	111100	1112509700	8940	8940	8940	8940	662
538	20231130	111000	1106591420	8910	8930	8930	8910	546
539	20231130	110900	1101720380	8940	8940	8940	8940	15
540	20231130	110800	1101586280	8940	8940	8950	8920	3306
541	20231130	110700	1072079350	8940	8930	8940	8930	1118
542	20231130	110600	1062095410	8940	8940	8940	8940	401
543	20231130	110500	1058510470	8950	8940	8950	8940	102
544	20231130	110400	1057598570	8950	8940	8950	8930	622
545	20231130	110300	1052038920	8940	8930	8940	8930	1943
546	20231130	110200	1034687830	8930	8930	8940	8930	625
547	20231130	110100	1029106460	8930	8930	8930	8930	1730
548	20231130	110000	1013657560	8940	8940	8940	8930	2169
549	20231130	105900	994279370	8930	8950	8950	8930	1402
550	20231130	105800	981744180	8950	8930	8950	8930	2694
551	20231130	105700	957650970	8940	8920	8940	8920	1450
552	20231130	105600	944705370	8920	8920	8920	8910	634
553	20231130	105500	939052520	8910	8900	8910	8900	582
554	20231130	105400	933869720	8900	8900	8900	8900	222
555	20231130	105300	931893920	8890	8880	8890	8880	233
556	20231130	105200	929823720	8880	8880	8880	8880	123
557	20231130	105100	928731480	8880	8890	8890	8880	481
558	20231130	105000	924455520	8890	8910	8910	8890	621
559	20231130	104900	918931370	8910	8900	8910	8900	58
560	20231130	104800	918414670	8910	8880	8910	8880	4920
561	20231130	104700	874664840	8880	8860	8880	8860	1341
562	20231130	104600	862770950	8860	8870	8870	8860	84
563	20231130	104500	862026700	8860	8850	8860	8850	508
564	20231130	104400	857527360	8850	8860	8860	8850	547
565	20231130	104300	852686390	8860	8850	8860	8850	302
566	20231130	104200	850010690	8850	8860	8860	8850	76
567	20231130	104100	849337530	8860	8860	8860	8860	0
568	20231130	104000	849337530	8860	8860	8860	8860	291
569	20231130	103900	846759270	8850	8860	8860	8850	9
570	20231130	103800	846679570	8860	8860	8860	8860	265
571	20231130	103700	844331670	8860	8860	8860	8860	5
572	20231130	103600	844287370	8870	8870	8870	8870	230
573	20231130	103500	842247270	8870	8870	8870	8870	8
574	20231130	103400	842176310	8860	8860	8860	8860	958
575	20231130	103300	833688430	8860	8870	8870	8860	770
576	20231130	103200	826862530	8870	8860	8870	8860	97
577	20231130	103100	826003090	8860	8850	8860	8850	645
578	20231130	103000	820294340	8850	8850	8850	8850	269
579	20231130	102900	817913690	8850	8850	8850	8840	497
580	20231130	102800	813516520	8850	8850	8850	8840	407
581	20231130	102700	809914580	8840	8850	8850	8840	13
582	20231130	102600	809799550	8830	8830	8830	8830	0
583	20231130	102500	809799550	8830	8850	8850	8830	150
584	20231130	102400	808473050	8850	8850	8850	8850	0
585	20231130	102300	808473050	8850	8830	8850	8830	48
586	20231130	102200	808049150	8830	8830	8830	8830	645
587	20231130	102100	802353800	8840	8830	8840	8830	776
588	20231130	102000	795501670	8840	8830	8840	8830	291
589	20231130	101900	792932090	8850	8850	8850	8850	45
590	20231130	101800	792533840	8840	8840	8840	8840	8
591	20231130	101700	792463120	8840	8840	8840	8840	29
592	20231130	101600	792206760	8840	8840	8840	8840	505
593	20231130	101500	787742560	8840	8850	8850	8840	30
594	20231130	101400	787477340	8830	8830	8830	8830	0
595	20231130	101300	787477340	8830	8850	8860	8830	1271
596	20231130	101200	776241470	8850	8860	8860	8850	768
597	20231130	101100	769437010	8860	8860	8860	8860	2
598	20231130	101000	769419290	8860	8850	8860	8850	130
599	20231130	100900	768268640	8850	8850	8850	8850	50
600	20231130	100800	767826140	8840	8830	8840	8830	1722
601	20231130	100700	752608980	8830	8820	8830	8820	207
602	20231130	100600	750782710	8830	8820	8830	8820	1462
603	20231130	100500	737873370	8820	8820	8820	8810	106
604	20231130	100400	736938470	8820	8830	8830	8820	567
605	20231130	100300	731936910	8830	8840	8840	8830	155
606	20231130	100200	730568210	8840	8840	8840	8840	80
607	20231130	100100	729861010	8840	8840	8840	8840	152
608	20231130	100000	728517330	8840	8840	8840	8820	52
609	20231130	095900	728057730	8840	8840	8840	8840	50
610	20231130	095800	727615730	8830	8830	8830	8830	100
611	20231130	095700	726732730	8820	8840	8840	8820	503
612	20231130	095600	722293600	8840	8840	8840	8840	259
613	20231130	095500	720004040	8840	8840	8840	8840	290
614	20231130	095400	717440440	8840	8840	8840	8840	167
615	20231130	095300	715964160	8840	8830	8840	8830	101
616	20231130	095200	715072320	8830	8830	8830	8830	357
617	20231130	095100	711920010	8830	8830	8830	8810	1137
618	20231130	095000	701900690	8830	8820	8830	8820	1201
619	20231130	094900	691302460	8800	8820	8820	8800	1756
620	20231130	094800	675834570	8830	8840	8840	8830	1714
621	20231130	094700	660696350	8840	8830	8840	8830	512
622	20231130	094600	656172640	8810	8830	8830	8810	334
623	20231130	094500	653229500	8830	8830	8830	8830	53
624	20231130	094400	652761510	8830	8830	8830	8810	493
625	20231130	094300	648415750	8830	8830	8840	8830	686
626	20231130	094200	642358350	8830	8830	8830	8830	1612
627	20231130	094100	628124390	8830	8820	8830	8820	576
628	20231130	094000	623040630	8820	8810	8820	8800	1138
629	20231130	093900	613007870	8810	8800	8810	8800	253
630	20231130	093800	610778990	8810	8800	8810	8800	503
631	20231130	093700	606352560	8790	8790	8800	8790	1030
632	20231130	093600	597292540	8790	8790	8790	8770	2460
633	20231130	093500	575696800	8790	8800	8800	8790	20
634	20231130	093400	575520990	8800	8800	8810	8800	457
635	20231130	093300	571499380	8800	8800	8800	8800	1002
636	20231130	093200	562681780	8800	8790	8800	8790	301
637	20231130	093100	560034940	8770	8780	8780	8760	408
638	20231130	093000	556454900	8760	8760	8780	8750	1632
639	20231130	092900	542136820	8760	8760	8760	8760	4
640	20231130	092800	542101780	8750	8730	8750	8730	2109
641	20231130	092700	523671220	8730	8730	8740	8730	1118
642	20231130	092600	513911060	8730	8740	8740	8730	527
643	20231130	092500	509305850	8740	8760	8760	8740	1955
644	20231130	092400	492203330	8780	8750	8780	8750	185
645	20231130	092300	490582880	8750	8770	8770	8750	1835
646	20231130	092200	474512480	8770	8790	8790	8770	413
647	20231130	092100	470886430	8790	8790	8800	8790	550
648	20231130	092000	466051920	8790	8790	8790	8790	126
649	20231130	091900	464944380	8790	8800	8800	8790	12
650	20231130	091800	464838890	8800	8800	8800	8800	670
651	20231130	091700	458942890	8800	8770	8800	8760	1353
652	20231130	091600	447051600	8760	8760	8760	8760	45
653	20231130	091500	446657400	8760	8760	8780	8760	642
654	20231130	091400	441032790	8760	8760	8760	8750	2624
655	20231130	091300	418051440	8760	8760	8770	8760	1079
656	20231130	091200	408599350	8760	8780	8780	8760	1855
657	20231130	091100	392346090	8780	8800	8800	8780	30
658	20231130	091000	392082310	8800	8800	8800	8790	950
659	20231130	090900	383723310	8800	8800	8800	8790	274
660	20231130	090800	381313680	8800	8700	8800	8700	3481
661	20231130	090700	350890910	8730	8670	8740	8660	2384
662	20231130	090600	330215670	8670	8720	8740	8670	2320
663	20231130	090500	310027860	8710	8750	8750	8710	2660
664	20231130	090400	286850100	8750	8730	8750	8680	5277
665	20231130	090300	240942820	8730	8710	8760	8710	2458
666	20231130	090200	219486900	8690	8680	8760	8660	3711
667	20231130	090100	187279180	8670	8780	8780	8670	10290
668	20231130	090000	97758210	8780	8830	8840	8730	10199