KissMeData/102120/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200400	1738844000	8930	8930	8930	8930	4612
3	20231130	200300	1738844000	8930	8930	8930	8930	0
4	20231130	200200	1738844000	8930	8930	8930	8930	0
5	20231130	200100	1738844000	8930	8930	8930	8930	0
6	20231130	200000	1738844000	8930	8930	8930	8930	0
7	20231130	195900	1738844000	8930	8930	8930	8930	0
8	20231130	195800	1738844000	8930	8930	8930	8930	0
9	20231130	195700	1738844000	8930	8930	8930	8930	0
10	20231130	195600	1738844000	8930	8930	8930	8930	0
11	20231130	195500	1738844000	8930	8930	8930	8930	0
12	20231130	195400	1738844000	8930	8930	8930	8930	0
13	20231130	195300	1738844000	8930	8930	8930	8930	0
14	20231130	195200	1738844000	8930	8930	8930	8930	0
15	20231130	195100	1738844000	8930	8930	8930	8930	0
16	20231130	195000	1738844000	8930	8930	8930	8930	0
17	20231130	194900	1738844000	8930	8930	8930	8930	0
18	20231130	194800	1738844000	8930	8930	8930	8930	0
19	20231130	194700	1738844000	8930	8930	8930	8930	0
20	20231130	194600	1738844000	8930	8930	8930	8930	0
21	20231130	194500	1738844000	8930	8930	8930	8930	0
22	20231130	194400	1738844000	8930	8930	8930	8930	0
23	20231130	194300	1738844000	8930	8930	8930	8930	0
24	20231130	194200	1738844000	8930	8930	8930	8930	0
25	20231130	194100	1738844000	8930	8930	8930	8930	0
26	20231130	194000	1738844000	8930	8930	8930	8930	0
27	20231130	193900	1738844000	8930	8930	8930	8930	0
28	20231130	193800	1738844000	8930	8930	8930	8930	0
29	20231130	193700	1738844000	8930	8930	8930	8930	0
30	20231130	193600	1738844000	8930	8930	8930	8930	0
31	20231130	193500	1738844000	8930	8930	8930	8930	0
32	20231130	193400	1738844000	8930	8930	8930	8930	4612
33	20231130	193300	1738844000	8930	8930	8930	8930	0
34	20231130	193200	1738844000	8930	8930	8930	8930	0
35	20231130	193100	1738844000	8930	8930	8930	8930	0
36	20231130	193000	1738844000	8930	8930	8930	8930	0
37	20231130	192900	1738844000	8930	8930	8930	8930	0
38	20231130	192800	1738844000	8930	8930	8930	8930	0
39	20231130	192700	1738844000	8930	8930	8930	8930	0
40	20231130	192600	1738844000	8930	8930	8930	8930	0
41	20231130	192500	1738844000	8930	8930	8930	8930	0
42	20231130	192400	1738844000	8930	8930	8930	8930	0
43	20231130	192300	1738844000	8930	8930	8930	8930	0
44	20231130	192200	1738844000	8930	8930	8930	8930	0
45	20231130	192100	1738844000	8930	8930	8930	8930	0
46	20231130	192000	1738844000	8930	8930	8930	8930	0
47	20231130	191900	1738844000	8930	8930	8930	8930	0
48	20231130	191800	1738844000	8930	8930	8930	8930	0
49	20231130	191700	1738844000	8930	8930	8930	8930	0
50	20231130	191600	1738844000	8930	8930	8930	8930	0
51	20231130	191500	1738844000	8930	8930	8930	8930	0
52	20231130	191400	1738844000	8930	8930	8930	8930	0
53	20231130	191300	1738844000	8930	8930	8930	8930	0
54	20231130	191200	1738844000	8930	8930	8930	8930	0
55	20231130	191100	1738844000	8930	8930	8930	8930	0
56	20231130	191000	1738844000	8930	8930	8930	8930	0
57	20231130	190900	1738844000	8930	8930	8930	8930	0
58	20231130	190800	1738844000	8930	8930	8930	8930	0
59	20231130	190700	1738844000	8930	8930	8930	8930	0
60	20231130	190600	1738844000	8930	8930	8930	8930	0
61	20231130	190500	1738844000	8930	8930	8930	8930	0
62	20231130	190400	1738844000	8930	8930	8930	8930	4612
63	20231130	190300	1738844000	8930	8930	8930	8930	0
64	20231130	190200	1738844000	8930	8930	8930	8930	0
65	20231130	190100	1738844000	8930	8930	8930	8930	0
66	20231130	190000	1738844000	8930	8930	8930	8930	0
67	20231130	185900	1738844000	8930	8930	8930	8930	0
68	20231130	185800	1738844000	8930	8930	8930	8930	0
69	20231130	185700	1738844000	8930	8930	8930	8930	0
70	20231130	185600	1738844000	8930	8930	8930	8930	0
71	20231130	185500	1738844000	8930	8930	8930	8930	0
72	20231130	185400	1738844000	8930	8930	8930	8930	0
73	20231130	185300	1738844000	8930	8930	8930	8930	0
74	20231130	185200	1738844000	8930	8930	8930	8930	0
75	20231130	185100	1738844000	8930	8930	8930	8930	0
76	20231130	185000	1738844000	8930	8930	8930	8930	0
77	20231130	184900	1738844000	8930	8930	8930	8930	0
78	20231130	184800	1738844000	8930	8930	8930	8930	0
79	20231130	184700	1738844000	8930	8930	8930	8930	0
80	20231130	184600	1738844000	8930	8930	8930	8930	0
81	20231130	184500	1738844000	8930	8930	8930	8930	0
82	20231130	184400	1738844000	8930	8930	8930	8930	0
83	20231130	184300	1738844000	8930	8930	8930	8930	0
84	20231130	184200	1738844000	8930	8930	8930	8930	0
85	20231130	184100	1738844000	8930	8930	8930	8930	0
86	20231130	184000	1738844000	8930	8930	8930	8930	0
87	20231130	183900	1738844000	8930	8930	8930	8930	0
88	20231130	183800	1738844000	8930	8930	8930	8930	0
89	20231130	183700	1738844000	8930	8930	8930	8930	0
90	20231130	183600	1738844000	8930	8930	8930	8930	0
91	20231130	183500	1738844000	8930	8930	8930	8930	0
92	20231130	183400	1738844000	8930	8930	8930	8930	4612
93	20231130	183300	1738844000	8930	8930	8930	8930	0
94	20231130	183200	1738844000	8930	8930	8930	8930	0
95	20231130	183100	1738844000	8930	8930	8930	8930	0
96	20231130	183000	1738844000	8930	8930	8930	8930	0
97	20231130	182900	1738844000	8930	8930	8930	8930	0
98	20231130	182800	1738844000	8930	8930	8930	8930	0
99	20231130	182700	1738844000	8930	8930	8930	8930	0
100	20231130	182600	1738844000	8930	8930	8930	8930	0
101	20231130	182500	1738844000	8930	8930	8930	8930	0
102	20231130	182400	1738844000	8930	8930	8930	8930	0
103	20231130	182300	1738844000	8930	8930	8930	8930	0
104	20231130	182200	1738844000	8930	8930	8930	8930	0
105	20231130	182100	1738844000	8930	8930	8930	8930	0
106	20231130	182000	1738844000	8930	8930	8930	8930	0
107	20231130	181900	1738844000	8930	8930	8930	8930	0
108	20231130	181800	1738844000	8930	8930	8930	8930	0
109	20231130	181700	1738844000	8930	8930	8930	8930	0
110	20231130	181600	1738844000	8930	8930	8930	8930	0
111	20231130	181500	1738844000	8930	8930	8930	8930	0
112	20231130	181400	1738844000	8930	8930	8930	8930	0
113	20231130	181300	1738844000	8930	8930	8930	8930	0
114	20231130	181200	1738844000	8930	8930	8930	8930	0
115	20231130	181100	1738844000	8930	8930	8930	8930	0
116	20231130	181000	1738844000	8930	8930	8930	8930	0
117	20231130	180900	1738844000	8930	8930	8930	8930	0
118	20231130	180800	1738844000	8930	8930	8930	8930	0
119	20231130	180700	1738844000	8930	8930	8930	8930	0
120	20231130	180600	1738844000	8930	8930	8930	8930	0
121	20231130	180500	1738844000	8930	8930	8930	8930	0
122	20231130	180400	1738844000	8930	8930	8930	8930	4612
123	20231130	180300	1738844000	8930	8930	8930	8930	0
124	20231130	180200	1738844000	8930	8930	8930	8930	0
125	20231130	180100	1738844000	8930	8930	8930	8930	0
126	20231130	180000	1738844000	8930	8930	8930	8930	0
127	20231130	175900	1738844000	8930	8930	8930	8930	0
128	20231130	175800	1738844000	8930	8930	8930	8930	0
129	20231130	175700	1738844000	8930	8930	8930	8930	0
130	20231130	175600	1738844000	8930	8930	8930	8930	0
131	20231130	175500	1738844000	8930	8930	8930	8930	0
132	20231130	175400	1738844000	8930	8930	8930	8930	0
133	20231130	175300	1738844000	8930	8930	8930	8930	0
134	20231130	175200	1738844000	8930	8930	8930	8930	0
135	20231130	175100	1738844000	8930	8930	8930	8930	0
136	20231130	175000	1738844000	8930	8930	8930	8930	0
137	20231130	174900	1738844000	8930	8930	8930	8930	0
138	20231130	174800	1738844000	8930	8930	8930	8930	0
139	20231130	174700	1738844000	8930	8930	8930	8930	0
140	20231130	174600	1738844000	8930	8930	8930	8930	0
141	20231130	174500	1738844000	8930	8930	8930	8930	0
142	20231130	174400	1738844000	8930	8930	8930	8930	0
143	20231130	174300	1738844000	8930	8930	8930	8930	0
144	20231130	174200	1738844000	8930	8930	8930	8930	0
145	20231130	174100	1738844000	8930	8930	8930	8930	0
146	20231130	174000	1738844000	8930	8930	8930	8930	0
147	20231130	173900	1738844000	8930	8930	8930	8930	0
148	20231130	173800	1738844000	8930	8930	8930	8930	0
149	20231130	173700	1738844000	8930	8930	8930	8930	0
150	20231130	173600	1738844000	8930	8930	8930	8930	0
151	20231130	173500	1738844000	8930	8930	8930	8930	0
152	20231130	173400	1738844000	8930	8930	8930	8930	4612
153	20231130	173300	1738844000	8930	8930	8930	8930	0
154	20231130	173200	1738844000	8930	8930	8930	8930	0
155	20231130	173100	1738844000	8930	8930	8930	8930	0
156	20231130	173000	1738844000	8930	8930	8930	8930	0
157	20231130	172900	1738844000	8930	8930	8930	8930	0
158	20231130	172800	1738844000	8930	8930	8930	8930	0
159	20231130	172700	1738844000	8930	8930	8930	8930	0
160	20231130	172600	1738844000	8930	8930	8930	8930	0
161	20231130	172500	1738844000	8930	8930	8930	8930	0
162	20231130	172400	1738844000	8930	8930	8930	8930	0
163	20231130	172300	1738844000	8930	8930	8930	8930	0
164	20231130	172200	1738844000	8930	8930	8930	8930	0
165	20231130	172100	1738844000	8930	8930	8930	8930	0
166	20231130	172000	1738844000	8930	8930	8930	8930	0
167	20231130	171900	1738844000	8930	8930	8930	8930	0
168	20231130	171800	1738844000	8930	8930	8930	8930	0
169	20231130	171700	1738844000	8930	8930	8930	8930	0
170	20231130	171600	1738844000	8930	8930	8930	8930	0
171	20231130	171500	1738844000	8930	8930	8930	8930	0
172	20231130	171400	1738844000	8930	8930	8930	8930	0
173	20231130	171300	1738844000	8930	8930	8930	8930	0
174	20231130	171200	1738844000	8930	8930	8930	8930	0
175	20231130	171100	1738844000	8930	8930	8930	8930	0
176	20231130	171000	1738844000	8930	8930	8930	8930	0
177	20231130	170900	1738844000	8930	8930	8930	8930	0
178	20231130	170800	1738844000	8930	8930	8930	8930	0
179	20231130	170700	1738844000	8930	8930	8930	8930	0
180	20231130	170600	1738844000	8930	8930	8930	8930	0
181	20231130	170500	1738844000	8930	8930	8930	8930	0
182	20231130	170400	1738844000	8930	8930	8930	8930	4612
183	20231130	170300	1738844000	8930	8930	8930	8930	0
184	20231130	170200	1738844000	8930	8930	8930	8930	0
185	20231130	170100	1738844000	8930	8930	8930	8930	0
186	20231130	170000	1738844000	8930	8930	8930	8930	0
187	20231130	165900	1738844000	8930	8930	8930	8930	0
188	20231130	165800	1738844000	8930	8930	8930	8930	0
189	20231130	165700	1738844000	8930	8930	8930	8930	0
190	20231130	165600	1738844000	8930	8930	8930	8930	0
191	20231130	165500	1738844000	8930	8930	8930	8930	0
192	20231130	165400	1738844000	8930	8930	8930	8930	0
193	20231130	165300	1738844000	8930	8930	8930	8930	0
194	20231130	165200	1738844000	8930	8930	8930	8930	0
195	20231130	165100	1738844000	8930	8930	8930	8930	0
196	20231130	165000	1738844000	8930	8930	8930	8930	0
197	20231130	164900	1738844000	8930	8930	8930	8930	0
198	20231130	164800	1738844000	8930	8930	8930	8930	0
199	20231130	164700	1738844000	8930	8930	8930	8930	0
200	20231130	164600	1738844000	8930	8930	8930	8930	0
201	20231130	164500	1738844000	8930	8930	8930	8930	0
202	20231130	164400	1738844000	8930	8930	8930	8930	0
203	20231130	164300	1738844000	8930	8930	8930	8930	0
204	20231130	164200	1738844000	8930	8930	8930	8930	0
205	20231130	164100	1738844000	8930	8930	8930	8930	0
206	20231130	164000	1738844000	8930	8930	8930	8930	0
207	20231130	163900	1738844000	8930	8930	8930	8930	0
208	20231130	163800	1738844000	8930	8930	8930	8930	0
209	20231130	163700	1738844000	8930	8930	8930	8930	0
210	20231130	163600	1738844000	8930	8930	8930	8930	0
211	20231130	163500	1738844000	8930	8930	8930	8930	0
212	20231130	163400	1738844000	8930	8930	8930	8930	4612
213	20231130	163300	1738844000	8930	8930	8930	8930	0
214	20231130	163200	1738844000	8930	8930	8930	8930	0
215	20231130	163100	1738844000	8930	8930	8930	8930	0
216	20231130	163000	1738844000	8930	8930	8930	8930	0
217	20231130	162900	1738844000	8930	8930	8930	8930	0
218	20231130	162800	1738844000	8930	8930	8930	8930	0
219	20231130	162700	1738844000	8930	8930	8930	8930	0
220	20231130	162600	1738844000	8930	8930	8930	8930	0
221	20231130	162500	1738844000	8930	8930	8930	8930	0
222	20231130	162400	1738844000	8930	8930	8930	8930	0
223	20231130	162300	1738844000	8930	8930	8930	8930	0
224	20231130	162200	1738844000	8930	8930	8930	8930	0
225	20231130	162100	1738844000	8930	8930	8930	8930	0
226	20231130	162000	1738844000	8930	8930	8930	8930	0
227	20231130	161900	1738844000	8930	8930	8930	8930	0
228	20231130	161800	1738844000	8930	8930	8930	8930	0
229	20231130	161700	1738844000	8930	8930	8930	8930	0
230	20231130	161600	1738844000	8930	8930	8930	8930	0
231	20231130	161500	1738844000	8930	8930	8930	8930	0
232	20231130	161400	1738844000	8930	8930	8930	8930	0
233	20231130	161300	1738844000	8930	8930	8930	8930	0
234	20231130	161200	1738844000	8930	8930	8930	8930	0
235	20231130	161100	1738844000	8930	8930	8930	8930	0
236	20231130	161000	1738844000	8930	8930	8930	8930	0
237	20231130	160900	1738844000	8930	8930	8930	8930	0
238	20231130	160800	1738844000	8930	8930	8930	8930	0
239	20231130	160700	1738844000	8930	8930	8930	8930	0
240	20231130	160600	1738844000	8930	8930	8930	8930	0
241	20231130	160500	1738844000	8930	8930	8930	8930	0
242	20231130	160400	1738844000	8930	8930	8930	8930	4612
243	20231130	160300	1738844000	8930	8930	8930	8930	0
244	20231130	160200	1738844000	8930	8930	8930	8930	0
245	20231130	160100	1738844000	8930	8930	8930	8930	0
246	20231130	160000	1738844000	8930	8930	8930	8930	0
247	20231130	155900	1738844000	8930	8930	8930	8930	0
248	20231130	155800	1738844000	8930	8930	8930	8930	0
249	20231130	155700	1738844000	8930	8930	8930	8930	0
250	20231130	155600	1738844000	8930	8930	8930	8930	0
251	20231130	155500	1738844000	8930	8930	8930	8930	0
252	20231130	155400	1738844000	8930	8930	8930	8930	0
253	20231130	155300	1738844000	8930	8930	8930	8930	0
254	20231130	155200	1738844000	8930	8930	8930	8930	0
255	20231130	155100	1738844000	8930	8930	8930	8930	0
256	20231130	155000	1738844000	8930	8930	8930	8930	0
257	20231130	154900	1738844000	8930	8930	8930	8930	0
258	20231130	154800	1738844000	8930	8930	8930	8930	0
259	20231130	154700	1738844000	8930	8930	8930	8930	0
260	20231130	154600	1738844000	8930	8930	8930	8930	0
261	20231130	154500	1738844000	8930	8930	8930	8930	0
262	20231130	154400	1738844000	8930	8930	8930	8930	0
263	20231130	154300	1738844000	8930	8930	8930	8930	0
264	20231130	154200	1738844000	8930	8930	8930	8930	0
265	20231130	154100	1738844000	8930	8930	8930	8930	0
266	20231130	154000	1738844000	8930	8930	8930	8930	0
267	20231130	153900	1738844000	8930	8930	8930	8930	0
268	20231130	153800	1738844000	8930	8930	8930	8930	0
269	20231130	153700	1738844000	8930	8930	8930	8930	0
270	20231130	153600	1738844000	8930	8930	8930	8930	0
271	20231130	153500	1738844000	8930	8930	8930	8930	0
272	20231130	153400	1738844000	8930	8930	8930	8930	4612
273	20231130	153300	1738844000	8930	8930	8930	8930	0
274	20231130	153200	1738844000	8930	8930	8930	8930	0
275	20231130	153100	1738844000	8930	8930	8930	8930	0
276	20231130	153000	1738844000	8930	8930	8930	8930	4612
277	20231130	152900	1697658840	8920	8920	8920	8920	0
278	20231130	152800	1697658840	8920	8920	8920	8920	0
279	20231130	152700	1697658840	8920	8920	8920	8920	0
280	20231130	152600	1697658840	8920	8920	8920	8920	0
281	20231130	152500	1697658840	8920	8920	8920	8920	0
282	20231130	152400	1697658840	8920	8920	8920	8920	0
283	20231130	152300	1697658840	8920	8920	8920	8920	0
284	20231130	152200	1697658840	8920	8920	8920	8920	0
285	20231130	152100	1697658840	8920	8920	8920	8920	0
286	20231130	152000	1697658840	8920	8920	8920	8920	0
287	20231130	151900	1697658840	8920	8930	8930	8920	1189
288	20231130	151800	1687044520	8930	8930	8930	8920	1138
289	20231130	151700	1676882380	8930	8930	8930	8930	222
290	20231130	151600	1674899920	8920	8920	8920	8920	849
291	20231130	151500	1667326840	8910	8910	8920	8910	774
292	20231130	151400	1660425460	8910	8920	8920	8910	325
293	20231130	151300	1657529510	8920	8920	8920	8920	38
294	20231130	151200	1657190550	8920	8930	8930	8920	162
295	20231130	151100	1655745480	8930	8920	8930	8920	286
296	20231130	151000	1653194000	8920	8920	8920	8920	422
297	20231130	150900	1649429760	8930	8920	8930	8920	385
298	20231130	150800	1645994420	8920	8910	8920	8910	2006
299	20231130	150700	1628105850	8900	8910	8910	8900	150
300	20231130	150600	1626770700	8910	8910	8910	8910	516
301	20231130	150500	1622173140	8910	8900	8910	8900	718
302	20231130	150400	1615782740	8890	8900	8900	8890	1075
303	20231130	150300	1606224280	8900	8890	8900	8890	456
304	20231130	150200	1602170410	8900	8900	8900	8890	3754
305	20231130	150100	1568772760	8910	8900	8910	8900	419
306	20231130	150000	1565043650	8910	8910	8910	8900	85
307	20231130	145900	1564286500	8910	8910	8910	8910	37
308	20231130	145800	1563956830	8910	8910	8910	8910	260
309	20231130	145700	1561640230	8910	8910	8910	8910	151
310	20231130	145600	1560294820	8900	8910	8910	8900	1301
311	20231130	145500	1548714160	8910	8920	8920	8900	1972
312	20231130	145400	1531142100	8930	8930	8930	8920	711
313	20231130	145300	1524799830	8930	8920	8930	8920	226
314	20231130	145200	1522783890	8920	8930	8930	8920	653
315	20231130	145100	1516958620	8930	8930	8930	8930	101
316	20231130	145000	1516056690	8920	8920	8920	8920	60
317	20231130	144900	1515521490	8920	8920	8920	8920	200
318	20231130	144800	1513737490	8930	8930	8930	8930	11
319	20231130	144700	1513639260	8930	8930	8930	8930	15
320	20231130	144600	1513505310	8930	8930	8930	8930	30
321	20231130	144500	1513237410	8930	8940	8940	8930	153
322	20231130	144400	1511871110	8940	8940	8940	8940	12
323	20231130	144300	1511763830	8940	8930	8940	8930	205
324	20231130	144200	1509932080	8930	8930	8930	8930	22
325	20231130	144100	1509735620	8930	8930	8930	8930	1660
326	20231130	144000	1494911820	8930	8920	8930	8920	18
327	20231130	143900	1494751200	8930	8930	8930	8930	1
328	20231130	143800	1494742270	8920	8920	8920	8910	136
329	20231130	143700	1493529200	8920	8920	8920	8920	211
330	20231130	143600	1491647080	8920	8920	8920	8910	230
331	20231130	143500	1489597430	8920	8920	8920	8920	113
332	20231130	143400	1488589470	8920	8930	8930	8920	291
333	20231130	143300	1485993650	8930	8920	8930	8920	359
334	20231130	143200	1482791270	8930	8930	8930	8930	0
335	20231130	143100	1482791270	8930	8930	8930	8930	181
336	20231130	143000	1481174940	8930	8930	8930	8930	2
337	20231130	142900	1481157080	8910	8920	8920	8900	2001
338	20231130	142800	1463341390	8920	8910	8920	8910	386
339	20231130	142700	1459899720	8910	8920	8930	8910	1688
340	20231130	142600	1444855630	8930	8930	8930	8910	3610
341	20231130	142500	1412654740	8920	8930	8930	8920	550
342	20231130	142400	1407743570	8940	8940	8940	8940	11
343	20231130	142300	1407645230	8940	8950	8950	8940	71
344	20231130	142200	1407010460	8950	8950	8950	8950	0
345	20231130	142100	1407010460	8950	8950	8950	8950	0
346	20231130	142000	1407010460	8950	8950	8950	8950	87
347	20231130	141900	1406231810	8950	8950	8950	8950	0
348	20231130	141800	1406231810	8950	8950	8950	8950	10
349	20231130	141700	1406142310	8950	8950	8950	8950	11
350	20231130	141600	1406043860	8940	8940	8940	8940	108
351	20231130	141500	1405078340	8930	8940	8950	8930	494
352	20231130	141400	1400661800	8940	8940	8940	8940	106
353	20231130	141300	1399714160	8940	8940	8940	8940	31
354	20231130	141200	1399437020	8940	8940	8940	8940	203
355	20231130	141100	1397622200	8940	8920	8940	8910	2726
356	20231130	141000	1373322550	8920	8930	8930	8920	527
357	20231130	140900	1368616610	8910	8950	8950	8910	2706
358	20231130	140800	1344472410	8950	8940	8950	8920	5001
359	20231130	140700	1299835740	8940	8950	8950	8940	5000
360	20231130	140600	1255117530	8970	8970	8980	8950	1995
361	20231130	140500	1237230930	8980	8980	8980	8980	1
362	20231130	140400	1237221950	8980	8980	8980	8980	121
363	20231130	140300	1236135370	8970	8970	8970	8970	1
364	20231130	140200	1236126400	8970	8970	8970	8970	11
365	20231130	140100	1236027730	8980	8980	8980	8980	31
366	20231130	140000	1235749350	8980	8980	8980	8980	164
367	20231130	135900	1234276630	8990	8990	8990	8990	5
368	20231130	135800	1234231680	8990	8990	8990	8990	119
369	20231130	135700	1233161870	8990	8980	8990	8980	77
370	20231130	135600	1232469880	8990	8980	8990	8980	70
371	20231130	135500	1231841270	8980	8970	8980	8970	420
372	20231130	135400	1228070170	8970	8970	8980	8970	33
373	20231130	135300	1227774140	8970	8980	8980	8970	7
374	20231130	135200	1227711330	8970	8980	8980	8970	21
375	20231130	135100	1227522900	8980	8970	8980	8970	247
376	20231130	135000	1225307300	8970	8960	8970	8960	473
377	20231130	134900	1221069210	8950	8950	8950	8950	54
378	20231130	134800	1220585910	8960	8960	8960	8960	15
379	20231130	134700	1220451510	8960	8960	8960	8960	2
380	20231130	134600	1220433590	8940	8950	8950	8940	700
381	20231130	134500	1214169710	8960	8960	8960	8960	430
382	20231130	134400	1210316910	8960	8960	8960	8950	287
383	20231130	134300	1207745800	8960	8960	8960	8960	35
384	20231130	134200	1207432200	8970	8970	8970	8970	0
385	20231130	134100	1207432200	8970	8970	8970	8970	20
386	20231130	134000	1207252800	8970	8950	8970	8950	129
387	20231130	133900	1206097220	8940	8960	8960	8940	2375
388	20231130	133800	1184850410	8960	8960	8960	8960	10
389	20231130	133700	1184760810	8960	8960	8960	8960	61
390	20231130	133600	1184214250	8950	8950	8950	8940	179
391	20231130	133500	1182613200	8950	8950	8950	8950	10
392	20231130	133400	1182523700	8950	8950	8950	8950	455
393	20231130	133300	1178451450	8950	8950	8950	8950	466
394	20231130	133200	1174280750	8950	8960	8960	8950	310
395	20231130	133100	1171505660	8960	8970	8970	8960	155
396	20231130	133000	1170116850	8970	8970	8970	8970	49
397	20231130	132900	1169677320	8950	8950	8970	8950	1487
398	20231130	132800	1156365810	8950	8960	8960	8950	304
399	20231130	132700	1153641980	8960	8960	8960	8960	0
400	20231130	132600	1153641980	8960	8960	8960	8960	221
401	20231130	132500	1151661820	8960	8960	8960	8960	54
402	20231130	132400	1151177980	8960	8970	8970	8960	451
403	20231130	132300	1147137010	8970	8970	8970	8950	211
404	20231130	132200	1145247090	8970	8970	8970	8970	10
405	20231130	132100	1145157390	8970	8980	8980	8970	91
406	20231130	132000	1144341100	8980	8980	8980	8980	0
407	20231130	131900	1144341100	8980	8960	8980	8960	89
408	20231130	131800	1143543640	8970	8990	8990	8970	304
409	20231130	131700	1140815160	8990	8970	8990	8950	948
410	20231130	131600	1132317160	8970	8970	8970	8970	1
411	20231130	131500	1132308190	8980	8990	8990	8970	2388
412	20231130	131400	1110848650	8990	9000	9000	8990	1222
413	20231130	131300	1099851290	9010	9000	9010	9000	6
414	20231130	131200	1099797280	9000	9000	9000	9000	533
415	20231130	131100	1095000280	9010	9020	9020	9010	1673
416	20231130	131000	1079925050	9020	9020	9020	9010	417
417	20231130	130900	1076164250	9020	9020	9020	9020	9
418	20231130	130800	1076083070	9020	9020	9030	9020	122
419	20231130	130700	1074982610	9020	9020	9030	9020	109
420	20231130	130600	1073998780	9030	9030	9030	9030	0
421	20231130	130500	1073998780	9030	9020	9030	9020	101
422	20231130	130400	1073086930	9020	9010	9020	9010	781
423	20231130	130300	1066049540	9020	9020	9020	9020	404
424	20231130	130200	1062405460	9030	9030	9030	9030	40
425	20231130	130100	1062044260	9030	9030	9040	9030	253
426	20231130	130000	1059759560	9030	9030	9030	9030	564
427	20231130	125900	1054666640	9030	9030	9030	9030	1
428	20231130	125800	1054657610	9030	9030	9030	9030	0
429	20231130	125700	1054657610	9030	9020	9030	9020	114
430	20231130	125600	1053628330	9020	9020	9020	9010	140
431	20231130	125500	1052365860	9020	9000	9020	9000	79
432	20231130	125400	1051653630	9010	9010	9010	9010	457
433	20231130	125300	1047536060	9010	9010	9010	9010	20
434	20231130	125200	1047355860	9010	9000	9010	9000	107
435	20231130	125100	1046391820	9010	9020	9020	9000	490
436	20231130	125000	1041977950	9020	9010	9020	9010	192
437	20231130	124900	1040246530	9010	9030	9030	9010	1254
438	20231130	124800	1028936920	9040	9040	9040	9020	985
439	20231130	124700	1020045480	9040	9020	9040	9020	1761
440	20231130	124600	1004151460	9020	9010	9020	9000	1708
441	20231130	124500	988767700	9010	8980	9010	8980	4114
442	20231130	124400	951764430	8970	8950	8970	8950	425
443	20231130	124300	947954470	8950	8940	8950	8940	266
444	20231130	124200	945575430	8940	8950	8950	8940	329
445	20231130	124100	942632980	8950	8950	8950	8950	0
446	20231130	124000	942632980	8950	8940	8950	8940	62
447	20231130	123900	942078690	8940	8940	8940	8940	296
448	20231130	123800	939432450	8930	8930	8930	8930	212
449	20231130	123700	937539290	8930	8930	8930	8920	297
450	20231130	123600	934887110	8930	8930	8930	8930	160
451	20231130	123500	933458310	8920	8930	8930	8920	191
452	20231130	123400	931754030	8930	8940	8940	8930	166
453	20231130	123300	930271600	8930	8930	8930	8930	116
454	20231130	123200	929235720	8930	8920	8930	8920	311
455	20231130	123100	926458800	8920	8930	8930	8920	38
456	20231130	123000	926119500	8920	8930	8930	8920	72
457	20231130	122900	925476760	8930	8930	8930	8930	236
458	20231130	122800	923369280	8930	8930	8930	8930	10
459	20231130	122700	923279980	8920	8920	8920	8920	0
460	20231130	122600	923279980	8920	8920	8920	8920	1
461	20231130	122500	923271060	8920	8900	8930	8900	1610
462	20231130	122400	908917420	8910	8900	8910	8900	359
463	20231130	122300	905719840	8900	8910	8910	8900	3411
464	20231130	122200	875347040	8920	8930	8930	8920	1535
465	20231130	122100	861653690	8930	8930	8930	8920	2387
466	20231130	122000	840351330	8940	8950	8950	8940	562
467	20231130	121900	835326940	8950	8950	8950	8950	0
468	20231130	121800	835326940	8950	8950	8950	8950	4
469	20231130	121700	835291140	8950	8940	8950	8940	92
470	20231130	121600	834468130	8950	8950	8950	8940	314
471	20231130	121500	831658080	8950	8950	8960	8950	907
472	20231130	121400	823539930	8950	8960	8960	8950	644
473	20231130	121300	817772150	8960	8980	8980	8960	138
474	20231130	121200	816535550	8980	8960	8980	8960	12
475	20231130	121100	816427990	8960	8960	8960	8960	10
476	20231130	121000	816338390	8960	8960	8960	8960	1177
477	20231130	120900	805792470	8970	8970	8990	8970	391
478	20231130	120800	802278480	8970	8970	8970	8970	20
479	20231130	120700	802099080	8970	8980	8980	8970	240
480	20231130	120600	799945780	8990	8980	8990	8980	549
481	20231130	120500	795010540	8990	8990	8990	8990	7
482	20231130	120400	794947610	8990	8990	8990	8990	0
483	20231130	120300	794947610	8990	8980	8990	8980	254
484	20231130	120200	792666680	8980	8980	8980	8980	248
485	20231130	120100	790439640	8980	8970	8980	8970	443
486	20231130	120000	786465200	8970	8970	8970	8970	1
487	20231130	115900	786456230	8980	8970	8980	8970	42
488	20231130	115800	786079090	8970	8970	8980	8970	110
489	20231130	115700	785092370	9000	9000	9000	9000	50
490	20231130	115600	784642370	8980	8980	8980	8980	50
491	20231130	115500	784193370	8980	8980	8980	8980	1
492	20231130	115400	784184390	8970	8970	8970	8970	16
493	20231130	115300	784040870	9000	8990	9000	8990	10
494	20231130	115200	783950890	8990	8990	8990	8990	78
495	20231130	115100	783249670	8990	8980	8990	8980	340
496	20231130	115000	780196360	8980	8970	8980	8970	134
497	20231130	114900	778994030	8970	8970	8970	8970	26
498	20231130	114800	778760810	8980	8970	8980	8970	78
499	20231130	114700	778060760	8970	8970	8970	8970	439
500	20231130	114600	774122930	8970	8970	8970	8970	0
501	20231130	114500	774122930	8970	8970	8970	8970	54
502	20231130	114400	773638550	8970	8970	8970	8970	180
503	20231130	114300	772023950	8970	8970	8970	8970	0
504	20231130	114200	772023950	8970	8970	8970	8970	0
505	20231130	114100	772023950	8970	8970	8970	8970	0
506	20231130	114000	772023950	8970	8970	8970	8970	4
507	20231130	113900	771988070	8980	8980	8980	8980	807
508	20231130	113800	764741210	8980	8980	8980	8980	23
509	20231130	113700	764534670	8980	8980	8980	8980	43
510	20231130	113600	764148530	8980	8980	8980	8980	54
511	20231130	113500	763663610	8990	8990	8990	8990	8
512	20231130	113400	763591690	8990	8980	8990	8980	137
513	20231130	113300	762360100	9000	9000	9000	9000	5
514	20231130	113200	762315100	8990	9000	9000	8990	469
515	20231130	113100	758098780	9000	8990	9000	8990	8
516	20231130	113000	758026820	8990	8990	8990	8990	3
517	20231130	112900	757999850	8990	8990	8990	8990	0
518	20231130	112800	757999850	8990	8990	8990	8990	0
519	20231130	112700	757999850	8990	8990	8990	8990	4
520	20231130	112600	757963890	8990	8990	8990	8990	71
521	20231130	112500	757325600	8990	9000	9000	8990	31
522	20231130	112400	757046610	9010	8990	9010	8990	2174
523	20231130	112300	737466890	8990	8990	8990	8990	442
524	20231130	112200	733493310	8990	8990	8990	8990	41
525	20231130	112100	733124720	8980	8980	8980	8980	33
526	20231130	112000	732828380	8990	8980	8990	8980	110
527	20231130	111900	731840480	8990	8990	8990	8980	18
528	20231130	111800	731678700	8990	8990	8990	8990	33
529	20231130	111700	731382030	8970	8990	8990	8970	800
530	20231130	111600	724199160	8990	8990	8990	8990	194
531	20231130	111500	722455100	9000	9000	9000	9000	10
532	20231130	111400	722365100	9000	9000	9000	9000	5
533	20231130	111300	722320100	8990	9000	9010	8990	275
534	20231130	111200	719847550	8990	8990	9000	8990	184
535	20231130	111100	718191790	9000	8990	9000	8990	13
536	20231130	111000	718074890	8990	8990	8990	8990	145
537	20231130	110900	716771340	8990	8990	9000	8990	94
538	20231130	110800	715925780	8990	8980	8990	8980	322
539	20231130	110700	713032540	8980	8980	8980	8970	169
540	20231130	110600	711514960	8980	8980	8980	8980	724
541	20231130	110500	705013440	8980	8990	8990	8980	5
542	20231130	110400	704968530	8990	9000	9010	8990	1361
543	20231130	110300	692720530	9000	9020	9020	9000	1182
544	20231130	110200	682070300	9020	9030	9030	9020	167
545	20231130	110100	680563560	9020	9020	9030	9020	70
546	20231130	110000	679932150	9020	9020	9020	9020	0
547	20231130	105900	679932150	9020	9010	9020	9010	193
548	20231130	105800	678192490	9020	9020	9020	9020	10
549	20231130	105700	678102290	9010	9020	9020	9010	101
550	20231130	105600	677191880	9010	9010	9020	9010	213
551	20231130	105500	675271750	9010	9010	9010	9010	1
552	20231130	105400	675262740	9010	9010	9010	9010	0
553	20231130	105300	675262740	9010	9010	9010	9010	55
554	20231130	105200	674767190	9040	9040	9040	9040	0
555	20231130	105100	674767190	9040	9040	9040	9040	87
556	20231130	105000	673980710	9040	9010	9040	9010	2
557	20231130	104900	673962660	9020	9010	9030	9010	199
558	20231130	104800	672167670	9020	9020	9020	9020	53
559	20231130	104700	671689610	9010	9020	9020	9010	55
560	20231130	104600	671194010	9020	9020	9020	9020	84
561	20231130	104500	670436330	9020	9010	9020	9010	102
562	20231130	104400	669517300	9010	9020	9020	9010	204
563	20231130	104300	667677270	9020	9020	9020	9020	1
564	20231130	104200	667668250	9020	9020	9020	9020	20
565	20231130	104100	667487850	9020	9040	9040	9020	20
566	20231130	104000	667307250	9020	9030	9030	9020	49
567	20231130	103900	666865170	9020	9020	9040	9020	182
568	20231130	103800	665223190	9020	9030	9030	9010	1370
569	20231130	103700	652870160	9040	9040	9040	9040	11
570	20231130	103600	652770720	9040	9040	9040	9030	164
571	20231130	103500	651288180	9040	9050	9060	9040	98
572	20231130	103400	650401910	9050	9040	9050	9040	28
573	20231130	103300	650148780	9060	9060	9060	9060	0
574	20231130	103200	650148780	9060	9050	9060	9050	652
575	20231130	103100	644244230	9030	9030	9030	9030	56
576	20231130	103000	643738550	9030	9030	9030	9030	50
577	20231130	102900	643287050	9030	9040	9040	9020	672
578	20231130	102800	637219210	9040	9040	9040	9030	564
579	20231130	102700	632121210	9040	9040	9040	9030	1074
580	20231130	102600	622417260	9040	9050	9050	9040	346
581	20231130	102500	619287420	9050	9030	9050	9030	158
582	20231130	102400	617859890	9030	9050	9050	9030	224
583	20231130	102300	615836910	9050	9050	9050	9050	7
584	20231130	102200	615773560	9030	9030	9030	9030	51
585	20231130	102100	615313030	9030	9020	9030	9010	351
586	20231130	102000	612147950	9020	9030	9030	9020	279
587	20231130	101900	609629080	9020	9030	9040	9020	460
588	20231130	101800	605474730	9030	9050	9050	9030	253
589	20231130	101700	603190060	9050	9040	9050	9040	200
590	20231130	101600	601382050	9040	9040	9040	9040	364
591	20231130	101500	598091490	9040	9050	9050	9040	1365
592	20231130	101400	585749700	9050	9050	9050	9050	594
593	20231130	101300	580374000	9050	9050	9050	9050	34
594	20231130	101200	580066300	9060	9060	9060	9060	55
595	20231130	101100	579568000	9060	9070	9070	9060	116
596	20231130	101000	578517020	9060	9060	9060	9060	294
597	20231130	100900	575853380	9060	9050	9060	9050	154
598	20231130	100800	574458380	9040	9050	9050	9040	518
599	20231130	100700	569772140	9060	9060	9060	9060	0
600	20231130	100600	569772140	9060	9070	9070	9060	223
601	20231130	100500	567750750	9070	9060	9070	9060	175
602	20231130	100400	566164490	9060	9070	9070	9060	199
603	20231130	100300	564360550	9070	9060	9080	9060	8
604	20231130	100200	564288030	9050	9070	9070	9050	540
605	20231130	100100	559398520	9070	9080	9080	9070	218
606	20231130	100000	557420750	9070	9080	9080	9070	262
607	20231130	095900	555044380	9070	9070	9070	9070	133
608	20231130	095800	553838070	9070	9070	9070	9070	282
609	20231130	095700	551280330	9070	9060	9070	9060	511
610	20231130	095600	546646990	9070	9060	9070	9060	101
611	20231130	095500	545731920	9050	9050	9050	9050	7
612	20231130	095400	545668570	9050	9060	9070	9050	2502
613	20231130	095300	523008510	9070	9080	9080	9060	435
614	20231130	095200	519065710	9060	9070	9070	9060	633
615	20231130	095100	513324930	9070	9080	9080	9070	17
616	20231130	095000	513170610	9080	9070	9080	9070	156
617	20231130	094900	511755630	9080	9080	9080	9080	475
618	20231130	094800	507442630	9090	9090	9090	9090	572
619	20231130	094700	502243150	9090	9090	9090	9090	1
620	20231130	094600	502234060	9090	9090	9090	9090	125
621	20231130	094500	501097810	9090	9090	9090	9080	1161
622	20231130	094400	490554320	9090	9100	9100	9080	825
623	20231130	094300	483060810	9070	9070	9070	9070	98
624	20231130	094200	482171950	9070	9070	9070	9070	1852
625	20231130	094100	465374310	9060	9080	9080	9060	1698
626	20231130	094000	449972220	9100	9110	9110	9090	403
627	20231130	093900	446305390	9100	9090	9100	9070	1535
628	20231130	093800	432343780	9090	9050	9090	9050	3257
629	20231130	093700	402803450	9050	9060	9060	9050	200
630	20231130	093600	400993170	9060	9050	9070	9050	667
631	20231130	093500	394953660	9040	9010	9040	9010	661
632	20231130	093400	388978250	9010	9000	9010	9000	82
633	20231130	093300	388240230	9040	9040	9040	9040	2
634	20231130	093200	388222150	9000	8990	9000	8990	751
635	20231130	093100	381467580	8990	8980	8990	8980	85
636	20231130	093000	380704020	8980	8990	8990	8980	47
637	20231130	092900	380281950	8990	8980	8990	8980	1140
638	20231130	092800	370039560	8990	8980	8990	8980	156
639	20231130	092700	368638570	8990	8990	8990	8990	100
640	20231130	092600	367739570	8980	8980	8980	8980	1200
641	20231130	092500	356963570	8980	9000	9000	8980	95
642	20231130	092400	356110270	8970	8980	8990	8970	1389
643	20231130	092300	343635270	8980	8960	8980	8950	3686
644	20231130	092200	310627580	8960	8980	8980	8950	2279
645	20231130	092100	290197380	8970	9000	9000	8970	678
646	20231130	092000	284107440	9000	9030	9030	9000	3201
647	20231130	091900	255234620	9030	9030	9040	9030	248
648	20231130	091800	252995060	9030	9020	9030	9020	115
649	20231130	091700	251956760	9010	9060	9060	9010	3
650	20231130	091600	251929680	9060	9050	9060	9000	2081
651	20231130	091500	233165120	9060	9060	9060	9060	0
652	20231130	091400	233165120	9060	9050	9070	9050	87
653	20231130	091300	232377610	9050	9050	9070	9050	622
654	20231130	091200	226747490	9050	9050	9050	9050	431
655	20231130	091100	222846940	9050	9050	9050	9050	331
656	20231130	091000	219851390	9050	9060	9060	9050	623
657	20231130	090900	214213210	9070	9100	9100	9050	3463
658	20231130	090800	182761930	9090	9090	9110	9080	2507
659	20231130	090700	159962010	9090	9070	9090	9070	262
660	20231130	090600	157581550	9080	9090	9100	9070	1189
661	20231130	090500	146779360	9090	9090	9120	9070	2723
662	20231130	090400	121993970	9060	9100	9100	9050	277
663	20231130	090300	119481820	9050	9070	9110	9050	4287
664	20231130	090200	80548180	9110	9050	9110	9050	3932
665	20231130	090100	44875960	9050	9050	9050	9010	1898
666	20231130	090000	27701610	9050	9040	9090	9010	3056