KissMeData/214420/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203400	662963045	4140	4140	4140	4140	2104
3	20231129	203300	662963045	4140	4140	4140	4140	0
4	20231129	203200	662963045	4140	4140	4140	4140	0
5	20231129	203100	662963045	4140	4140	4140	4140	0
6	20231129	203000	662963045	4140	4140	4140	4140	0
7	20231129	202900	662963045	4140	4140	4140	4140	0
8	20231129	202800	662963045	4140	4140	4140	4140	0
9	20231129	202700	662963045	4140	4140	4140	4140	0
10	20231129	202600	662963045	4140	4140	4140	4140	0
11	20231129	202500	662963045	4140	4140	4140	4140	0
12	20231129	202400	662963045	4140	4140	4140	4140	0
13	20231129	202300	662963045	4140	4140	4140	4140	0
14	20231129	202200	662963045	4140	4140	4140	4140	0
15	20231129	202100	662963045	4140	4140	4140	4140	0
16	20231129	202000	662963045	4140	4140	4140	4140	0
17	20231129	201900	662963045	4140	4140	4140	4140	0
18	20231129	201800	662963045	4140	4140	4140	4140	0
19	20231129	201700	662963045	4140	4140	4140	4140	0
20	20231129	201600	662963045	4140	4140	4140	4140	0
21	20231129	201500	662963045	4140	4140	4140	4140	0
22	20231129	201400	662963045	4140	4140	4140	4140	0
23	20231129	201300	662963045	4140	4140	4140	4140	0
24	20231129	201200	662963045	4140	4140	4140	4140	0
25	20231129	201100	662963045	4140	4140	4140	4140	0
26	20231129	201000	662963045	4140	4140	4140	4140	0
27	20231129	200900	662963045	4140	4140	4140	4140	0
28	20231129	200800	662963045	4140	4140	4140	4140	0
29	20231129	200700	662963045	4140	4140	4140	4140	0
30	20231129	200600	662963045	4140	4140	4140	4140	0
31	20231129	200500	662963045	4140	4140	4140	4140	0
32	20231129	200400	662963045	4140	4140	4140	4140	2104
33	20231129	200300	662963045	4140	4140	4140	4140	0
34	20231129	200200	662963045	4140	4140	4140	4140	0
35	20231129	200100	662963045	4140	4140	4140	4140	0
36	20231129	200000	662963045	4140	4140	4140	4140	0
37	20231129	195900	662963045	4140	4140	4140	4140	0
38	20231129	195800	662963045	4140	4140	4140	4140	0
39	20231129	195700	662963045	4140	4140	4140	4140	0
40	20231129	195600	662963045	4140	4140	4140	4140	0
41	20231129	195500	662963045	4140	4140	4140	4140	0
42	20231129	195400	662963045	4140	4140	4140	4140	0
43	20231129	195300	662963045	4140	4140	4140	4140	0
44	20231129	195200	662963045	4140	4140	4140	4140	0
45	20231129	195100	662963045	4140	4140	4140	4140	0
46	20231129	195000	662963045	4140	4140	4140	4140	0
47	20231129	194900	662963045	4140	4140	4140	4140	0
48	20231129	194800	662963045	4140	4140	4140	4140	0
49	20231129	194700	662963045	4140	4140	4140	4140	0
50	20231129	194600	662963045	4140	4140	4140	4140	0
51	20231129	194500	662963045	4140	4140	4140	4140	0
52	20231129	194400	662963045	4140	4140	4140	4140	0
53	20231129	194300	662963045	4140	4140	4140	4140	0
54	20231129	194200	662963045	4140	4140	4140	4140	0
55	20231129	194100	662963045	4140	4140	4140	4140	0
56	20231129	194000	662963045	4140	4140	4140	4140	0
57	20231129	193900	662963045	4140	4140	4140	4140	0
58	20231129	193800	662963045	4140	4140	4140	4140	0
59	20231129	193700	662963045	4140	4140	4140	4140	0
60	20231129	193600	662963045	4140	4140	4140	4140	0
61	20231129	193500	662963045	4140	4140	4140	4140	0
62	20231129	193400	662963045	4140	4140	4140	4140	2104
63	20231129	193300	662963045	4140	4140	4140	4140	0
64	20231129	193200	662963045	4140	4140	4140	4140	0
65	20231129	193100	662963045	4140	4140	4140	4140	0
66	20231129	193000	662963045	4140	4140	4140	4140	0
67	20231129	192900	662963045	4140	4140	4140	4140	0
68	20231129	192800	662963045	4140	4140	4140	4140	0
69	20231129	192700	662963045	4140	4140	4140	4140	0
70	20231129	192600	662963045	4140	4140	4140	4140	0
71	20231129	192500	662963045	4140	4140	4140	4140	0
72	20231129	192400	662963045	4140	4140	4140	4140	0
73	20231129	192300	662963045	4140	4140	4140	4140	0
74	20231129	192200	662963045	4140	4140	4140	4140	0
75	20231129	192100	662963045	4140	4140	4140	4140	0
76	20231129	192000	662963045	4140	4140	4140	4140	0
77	20231129	191900	662963045	4140	4140	4140	4140	0
78	20231129	191800	662963045	4140	4140	4140	4140	0
79	20231129	191700	662963045	4140	4140	4140	4140	0
80	20231129	191600	662963045	4140	4140	4140	4140	0
81	20231129	191500	662963045	4140	4140	4140	4140	0
82	20231129	191400	662963045	4140	4140	4140	4140	0
83	20231129	191300	662963045	4140	4140	4140	4140	0
84	20231129	191200	662963045	4140	4140	4140	4140	0
85	20231129	191100	662963045	4140	4140	4140	4140	0
86	20231129	191000	662963045	4140	4140	4140	4140	0
87	20231129	190900	662963045	4140	4140	4140	4140	0
88	20231129	190800	662963045	4140	4140	4140	4140	0
89	20231129	190700	662963045	4140	4140	4140	4140	0
90	20231129	190600	662963045	4140	4140	4140	4140	0
91	20231129	190500	662963045	4140	4140	4140	4140	0
92	20231129	190400	662963045	4140	4140	4140	4140	2104
93	20231129	190300	662963045	4140	4140	4140	4140	0
94	20231129	190200	662963045	4140	4140	4140	4140	0
95	20231129	190100	662963045	4140	4140	4140	4140	0
96	20231129	190000	662963045	4140	4140	4140	4140	0
97	20231129	185900	662963045	4140	4140	4140	4140	0
98	20231129	185800	662963045	4140	4140	4140	4140	0
99	20231129	185700	662963045	4140	4140	4140	4140	0
100	20231129	185600	662963045	4140	4140	4140	4140	0
101	20231129	185500	662963045	4140	4140	4140	4140	0
102	20231129	185400	662963045	4140	4140	4140	4140	0
103	20231129	185300	662963045	4140	4140	4140	4140	0
104	20231129	185200	662963045	4140	4140	4140	4140	0
105	20231129	185100	662963045	4140	4140	4140	4140	0
106	20231129	185000	662963045	4140	4140	4140	4140	0
107	20231129	184900	662963045	4140	4140	4140	4140	0
108	20231129	184800	662963045	4140	4140	4140	4140	0
109	20231129	184700	662963045	4140	4140	4140	4140	0
110	20231129	184600	662963045	4140	4140	4140	4140	0
111	20231129	184500	662963045	4140	4140	4140	4140	0
112	20231129	184400	662963045	4140	4140	4140	4140	0
113	20231129	184300	662963045	4140	4140	4140	4140	0
114	20231129	184200	662963045	4140	4140	4140	4140	0
115	20231129	184100	662963045	4140	4140	4140	4140	0
116	20231129	184000	662963045	4140	4140	4140	4140	0
117	20231129	183900	662963045	4140	4140	4140	4140	0
118	20231129	183800	662963045	4140	4140	4140	4140	0
119	20231129	183700	662963045	4140	4140	4140	4140	0
120	20231129	183600	662963045	4140	4140	4140	4140	0
121	20231129	183500	662963045	4140	4140	4140	4140	0
122	20231129	183400	662963045	4140	4140	4140	4140	2104
123	20231129	183300	662963045	4140	4140	4140	4140	0
124	20231129	183200	662963045	4140	4140	4140	4140	0
125	20231129	183100	662963045	4140	4140	4140	4140	0
126	20231129	183000	662963045	4140	4140	4140	4140	0
127	20231129	182900	662963045	4140	4140	4140	4140	0
128	20231129	182800	662963045	4140	4140	4140	4140	0
129	20231129	182700	662963045	4140	4140	4140	4140	0
130	20231129	182600	662963045	4140	4140	4140	4140	0
131	20231129	182500	662963045	4140	4140	4140	4140	0
132	20231129	182400	662963045	4140	4140	4140	4140	0
133	20231129	182300	662963045	4140	4140	4140	4140	0
134	20231129	182200	662963045	4140	4140	4140	4140	0
135	20231129	182100	662963045	4140	4140	4140	4140	0
136	20231129	182000	662963045	4140	4140	4140	4140	0
137	20231129	181900	662963045	4140	4140	4140	4140	0
138	20231129	181800	662963045	4140	4140	4140	4140	0
139	20231129	181700	662963045	4140	4140	4140	4140	0
140	20231129	181600	662963045	4140	4140	4140	4140	0
141	20231129	181500	662963045	4140	4140	4140	4140	0
142	20231129	181400	662963045	4140	4140	4140	4140	0
143	20231129	181300	662963045	4140	4140	4140	4140	0
144	20231129	181200	662963045	4140	4140	4140	4140	0
145	20231129	181100	662963045	4140	4140	4140	4140	0
146	20231129	181000	662963045	4140	4140	4140	4140	0
147	20231129	180900	662963045	4140	4140	4140	4140	0
148	20231129	180800	662963045	4140	4140	4140	4140	0
149	20231129	180700	662963045	4140	4140	4140	4140	0
150	20231129	180600	662963045	4140	4140	4140	4140	0
151	20231129	180500	662963045	4140	4140	4140	4140	0
152	20231129	180400	662963045	4140	4140	4140	4140	2104
153	20231129	180300	662963045	4140	4140	4140	4140	0
154	20231129	180200	662963045	4140	4140	4140	4140	0
155	20231129	180100	662963045	4140	4140	4140	4140	0
156	20231129	180000	662963045	4140	4140	4140	4140	0
157	20231129	175900	662963045	4140	4140	4140	4140	0
158	20231129	175800	662963045	4140	4140	4140	4140	0
159	20231129	175700	662963045	4140	4140	4140	4140	0
160	20231129	175600	662963045	4140	4140	4140	4140	0
161	20231129	175500	662963045	4140	4140	4140	4140	0
162	20231129	175400	662963045	4140	4140	4140	4140	0
163	20231129	175300	662963045	4140	4140	4140	4140	0
164	20231129	175200	662963045	4140	4140	4140	4140	0
165	20231129	175100	662963045	4140	4140	4140	4140	0
166	20231129	175000	662963045	4140	4140	4140	4140	0
167	20231129	174900	662963045	4140	4140	4140	4140	0
168	20231129	174800	662963045	4140	4140	4140	4140	0
169	20231129	174700	662963045	4140	4140	4140	4140	0
170	20231129	174600	662963045	4140	4140	4140	4140	0
171	20231129	174500	662963045	4140	4140	4140	4140	0
172	20231129	174400	662963045	4140	4140	4140	4140	0
173	20231129	174300	662963045	4140	4140	4140	4140	0
174	20231129	174200	662963045	4140	4140	4140	4140	0
175	20231129	174100	662963045	4140	4140	4140	4140	0
176	20231129	174000	662963045	4140	4140	4140	4140	0
177	20231129	173900	662963045	4140	4140	4140	4140	0
178	20231129	173800	662963045	4140	4140	4140	4140	0
179	20231129	173700	662963045	4140	4140	4140	4140	0
180	20231129	173600	662963045	4140	4140	4140	4140	0
181	20231129	173500	662963045	4140	4140	4140	4140	0
182	20231129	173400	662963045	4140	4140	4140	4140	2104
183	20231129	173300	662963045	4140	4140	4140	4140	0
184	20231129	173200	662963045	4140	4140	4140	4140	0
185	20231129	173100	662963045	4140	4140	4140	4140	0
186	20231129	173000	662963045	4140	4140	4140	4140	0
187	20231129	172900	662963045	4140	4140	4140	4140	0
188	20231129	172800	662963045	4140	4140	4140	4140	0
189	20231129	172700	662963045	4140	4140	4140	4140	0
190	20231129	172600	662963045	4140	4140	4140	4140	0
191	20231129	172500	662963045	4140	4140	4140	4140	0
192	20231129	172400	662963045	4140	4140	4140	4140	0
193	20231129	172300	662963045	4140	4140	4140	4140	0
194	20231129	172200	662963045	4140	4140	4140	4140	0
195	20231129	172100	662963045	4140	4140	4140	4140	0
196	20231129	172000	662963045	4140	4140	4140	4140	0
197	20231129	171900	662963045	4140	4140	4140	4140	0
198	20231129	171800	662963045	4140	4140	4140	4140	0
199	20231129	171700	662963045	4140	4140	4140	4140	0
200	20231129	171600	662963045	4140	4140	4140	4140	0
201	20231129	171500	662963045	4140	4140	4140	4140	0
202	20231129	171400	662963045	4140	4140	4140	4140	0
203	20231129	171300	662963045	4140	4140	4140	4140	0
204	20231129	171200	662963045	4140	4140	4140	4140	0
205	20231129	171100	662963045	4140	4140	4140	4140	0
206	20231129	171000	662963045	4140	4140	4140	4140	0
207	20231129	170900	662963045	4140	4140	4140	4140	0
208	20231129	170800	662963045	4140	4140	4140	4140	0
209	20231129	170700	662963045	4140	4140	4140	4140	0
210	20231129	170600	662963045	4140	4140	4140	4140	0
211	20231129	170500	662963045	4140	4140	4140	4140	0
212	20231129	170400	662963045	4140	4140	4140	4140	2104
213	20231129	170300	662963045	4140	4140	4140	4140	0
214	20231129	170200	662963045	4140	4140	4140	4140	0
215	20231129	170100	662963045	4140	4140	4140	4140	0
216	20231129	170000	662963045	4140	4140	4140	4140	0
217	20231129	165900	662963045	4140	4140	4140	4140	0
218	20231129	165800	662963045	4140	4140	4140	4140	0
219	20231129	165700	662963045	4140	4140	4140	4140	0
220	20231129	165600	662963045	4140	4140	4140	4140	0
221	20231129	165500	662963045	4140	4140	4140	4140	0
222	20231129	165400	662963045	4140	4140	4140	4140	0
223	20231129	165300	662963045	4140	4140	4140	4140	0
224	20231129	165200	662963045	4140	4140	4140	4140	0
225	20231129	165100	662963045	4140	4140	4140	4140	0
226	20231129	165000	662963045	4140	4140	4140	4140	0
227	20231129	164900	662963045	4140	4140	4140	4140	0
228	20231129	164800	662963045	4140	4140	4140	4140	0
229	20231129	164700	662963045	4140	4140	4140	4140	0
230	20231129	164600	662963045	4140	4140	4140	4140	0
231	20231129	164500	662963045	4140	4140	4140	4140	0
232	20231129	164400	662963045	4140	4140	4140	4140	0
233	20231129	164300	662963045	4140	4140	4140	4140	0
234	20231129	164200	662963045	4140	4140	4140	4140	0
235	20231129	164100	662963045	4140	4140	4140	4140	0
236	20231129	164000	662963045	4140	4140	4140	4140	0
237	20231129	163900	662963045	4140	4140	4140	4140	0
238	20231129	163800	662963045	4140	4140	4140	4140	0
239	20231129	163700	662963045	4140	4140	4140	4140	0
240	20231129	163600	662963045	4140	4140	4140	4140	0
241	20231129	163500	662963045	4140	4140	4140	4140	0
242	20231129	163400	662963045	4140	4140	4140	4140	2104
243	20231129	163300	662963045	4140	4140	4140	4140	0
244	20231129	163200	662963045	4140	4140	4140	4140	0
245	20231129	163100	662963045	4140	4140	4140	4140	0
246	20231129	163000	662963045	4140	4140	4140	4140	0
247	20231129	162900	662963045	4140	4140	4140	4140	0
248	20231129	162800	662963045	4140	4140	4140	4140	0
249	20231129	162700	662963045	4140	4140	4140	4140	0
250	20231129	162600	662963045	4140	4140	4140	4140	0
251	20231129	162500	662963045	4140	4140	4140	4140	0
252	20231129	162400	662963045	4140	4140	4140	4140	0
253	20231129	162300	662963045	4140	4140	4140	4140	0
254	20231129	162200	662963045	4140	4140	4140	4140	0
255	20231129	162100	662963045	4140	4140	4140	4140	0
256	20231129	162000	662963045	4140	4140	4140	4140	0
257	20231129	161900	662963045	4140	4140	4140	4140	0
258	20231129	161800	662963045	4140	4140	4140	4140	0
259	20231129	161700	662963045	4140	4140	4140	4140	0
260	20231129	161600	662963045	4140	4140	4140	4140	0
261	20231129	161500	662963045	4140	4140	4140	4140	0
262	20231129	161400	662963045	4140	4140	4140	4140	0
263	20231129	161300	662963045	4140	4140	4140	4140	0
264	20231129	161200	662963045	4140	4140	4140	4140	0
265	20231129	161100	662963045	4140	4140	4140	4140	0
266	20231129	161000	662963045	4140	4140	4140	4140	0
267	20231129	160900	662963045	4140	4140	4140	4140	0
268	20231129	160800	662963045	4140	4140	4140	4140	0
269	20231129	160700	662963045	4140	4140	4140	4140	0
270	20231129	160600	662963045	4140	4140	4140	4140	0
271	20231129	160500	662963045	4140	4140	4140	4140	0
272	20231129	160400	662963045	4140	4140	4140	4140	2104
273	20231129	160300	662963045	4140	4140	4140	4140	0
274	20231129	160200	662963045	4140	4140	4140	4140	0
275	20231129	160100	662963045	4140	4140	4140	4140	0
276	20231129	160000	662963045	4140	4140	4140	4140	0
277	20231129	155900	662963045	4140	4140	4140	4140	0
278	20231129	155800	662963045	4140	4140	4140	4140	0
279	20231129	155700	662963045	4140	4140	4140	4140	0
280	20231129	155600	662963045	4140	4140	4140	4140	0
281	20231129	155500	662963045	4140	4140	4140	4140	0
282	20231129	155400	662963045	4140	4140	4140	4140	0
283	20231129	155300	662963045	4140	4140	4140	4140	0
284	20231129	155200	662963045	4140	4140	4140	4140	0
285	20231129	155100	662963045	4140	4140	4140	4140	0
286	20231129	155000	662963045	4140	4140	4140	4140	0
287	20231129	154900	662963045	4140	4140	4140	4140	0
288	20231129	154800	662963045	4140	4140	4140	4140	0
289	20231129	154700	662963045	4140	4140	4140	4140	0
290	20231129	154600	662963045	4140	4140	4140	4140	0
291	20231129	154500	662963045	4140	4140	4140	4140	0
292	20231129	154400	662963045	4140	4140	4140	4140	0
293	20231129	154300	662963045	4140	4140	4140	4140	0
294	20231129	154200	662963045	4140	4140	4140	4140	0
295	20231129	154100	662963045	4140	4140	4140	4140	0
296	20231129	154000	662963045	4140	4140	4140	4140	0
297	20231129	153900	662963045	4140	4140	4140	4140	0
298	20231129	153800	662963045	4140	4140	4140	4140	0
299	20231129	153700	662963045	4140	4140	4140	4140	0
300	20231129	153600	662963045	4140	4140	4140	4140	0
301	20231129	153500	662963045	4140	4140	4140	4140	0
302	20231129	153400	662963045	4140	4140	4140	4140	2104
303	20231129	153300	662963045	4140	4140	4140	4140	0
304	20231129	153200	662963045	4140	4140	4140	4140	0
305	20231129	153100	662963045	4140	4140	4140	4140	0
306	20231129	153000	662963045	4140	4140	4140	4140	2104
307	20231129	152900	654252485	4110	4110	4110	4110	0
308	20231129	152800	654252485	4110	4110	4110	4110	0
309	20231129	152700	654252485	4110	4110	4110	4110	0
310	20231129	152600	654252485	4110	4110	4110	4110	0
311	20231129	152500	654252485	4110	4110	4110	4110	0
312	20231129	152400	654252485	4110	4110	4110	4110	0
313	20231129	152300	654252485	4110	4110	4110	4110	0
314	20231129	152200	654252485	4110	4110	4110	4110	0
315	20231129	152100	654252485	4110	4110	4110	4110	0
316	20231129	152000	654252485	4110	4110	4110	4110	0
317	20231129	151900	654252485	4110	4090	4115	4090	191
318	20231129	151800	653470840	4095	4085	4100	4085	46
319	20231129	151700	653282585	4085	4070	4085	4065	506
320	20231129	151600	651218820	4070	4070	4075	4070	488
321	20231129	151500	649231825	4075	4060	4080	4060	658
322	20231129	151400	646553990	4065	4065	4080	4065	455
323	20231129	151300	644702350	4070	4065	4080	4065	351
324	20231129	151200	643275175	4070	4075	4075	4065	347
325	20231129	151100	641863165	4080	4065	4080	4065	596
326	20231129	151000	639440135	4065	4075	4075	4065	313
327	20231129	150900	638166560	4080	4065	4080	4065	560
328	20231129	150800	635889375	4070	4065	4080	4065	459
329	20231129	150700	634022715	4065	4070	4070	4065	496
330	20231129	150600	632005700	4080	4075	4080	4070	589
331	20231129	150500	629608145	4075	4070	4075	4060	490
332	20231129	150400	627615010	4085	4065	4085	4065	3121
333	20231129	150300	614900340	4070	4080	4080	4070	228
334	20231129	150200	613971035	4085	4065	4085	4065	594
335	20231129	150100	611555420	4065	4070	4070	4065	481
336	20231129	150000	609599950	4065	4065	4070	4065	719
337	20231129	145900	606676680	4070	4070	4085	4070	128
338	20231129	145800	606155700	4065	4070	4070	4065	553
339	20231129	145700	603907460	4070	4070	4075	4065	584
340	20231129	145600	601531675	4070	4065	4080	4065	368
341	20231129	145500	600034170	4060	4060	4070	4060	554
342	20231129	145400	597783315	4060	4060	4070	4060	518
343	20231129	145300	595679940	4065	4070	4070	4060	389
344	20231129	145200	594098935	4070	4065	4070	4060	641
345	20231129	145100	591493145	4065	4065	4070	4065	213
346	20231129	145000	590627095	4080	4065	4080	4060	1213
347	20231129	144900	585698955	4065	4070	4070	4065	255
348	20231129	144800	584661935	4080	4065	4085	4060	1918
349	20231129	144700	576874165	4060	4070	4070	4060	351
350	20231129	144600	575448165	4080	4065	4080	4060	1962
351	20231129	144500	567479815	4065	4070	4075	4065	445
352	20231129	144400	565670505	4070	4065	4080	4065	561
353	20231129	144300	563388605	4065	4070	4070	4060	489
354	20231129	144200	561400725	4070	4065	4080	4065	356
355	20231129	144100	559953085	4065	4070	4075	4065	607
356	20231129	144000	557484750	4070	4060	4080	4060	898
357	20231129	143900	553832715	4065	4065	4070	4065	432
358	20231129	143800	552076520	4080	4070	4080	4065	436
359	20231129	143700	550303865	4070	4065	4070	4060	556
360	20231129	143600	548043715	4070	4065	4075	4065	429
361	20231129	143500	546298620	4070	4070	4075	4065	595
362	20231129	143400	543878210	4065	4080	4080	4065	336
363	20231129	143300	542512100	4060	4060	4065	4060	731
364	20231129	143200	539544030	4060	4065	4070	4060	515
365	20231129	143100	537452245	4065	4065	4070	4065	382
366	20231129	143000	535898765	4060	4070	4070	4060	711
367	20231129	142900	533008215	4075	4065	4075	4065	674
368	20231129	142800	530268155	4065	4070	4080	4065	748
369	20231129	142700	527227320	4065	4065	4070	4060	714
370	20231129	142600	524324590	4065	4065	4070	4060	760
371	20231129	142500	521235685	4070	4065	4070	4060	634
372	20231129	142400	518661080	4065	4060	4070	4060	733
373	20231129	142300	515684095	4065	4070	4070	4060	797
374	20231129	142200	512445275	4070	4070	4070	4065	730
375	20231129	142100	509477625	4065	4070	4075	4065	546
376	20231129	142000	507257130	4070	4065	4070	4065	669
377	20231129	141900	504537345	4060	4065	4070	4060	870
378	20231129	141800	501000425	4065	4070	4070	4065	531
379	20231129	141700	498840180	4065	4065	4065	4060	669
380	20231129	141600	496122205	4065	4070	4070	4060	1770
381	20231129	141500	488927395	4065	4065	4070	4065	612
382	20231129	141400	486439275	4065	4070	4070	4065	636
383	20231129	141300	483853080	4070	4070	4075	4070	1303
384	20231129	141200	478549795	4070	4075	4075	4065	1748
385	20231129	141100	471436290	4070	4070	4075	4070	731
386	20231129	141000	468461110	4075	4070	4075	4070	560
387	20231129	140900	466181245	4070	4075	4075	4070	776
388	20231129	140800	463021670	4075	4075	4075	4075	468
389	20231129	140700	461114570	4075	4070	4080	4070	1099
390	20231129	140600	456638400	4075	4075	4080	4075	623
391	20231129	140500	454099560	4075	4075	4080	4070	536
392	20231129	140400	451916180	4075	4080	4080	4075	503
393	20231129	140300	449866280	4075	4075	4080	4075	742
394	20231129	140200	446842625	4075	4080	4080	4075	734
395	20231129	140100	443851480	4075	4080	4080	4075	517
396	20231129	140000	441744685	4080	4080	4085	4080	758
397	20231129	135900	438651950	4080	4085	4085	4080	1090
398	20231129	135800	434204015	4085	4080	4110	4080	336
399	20231129	135700	432830390	4080	4085	4085	4080	671
400	20231129	135600	430092005	4085	4085	4090	4085	718
401	20231129	135500	427158905	4085	4085	4095	4085	661
402	20231129	135400	424457575	4090	4085	4090	4080	949
403	20231129	135300	420581790	4085	4085	4085	4080	703
404	20231129	135200	417713410	4085	4085	4085	4085	622
405	20231129	135100	415172540	4085	4085	4090	4085	621
406	20231129	135000	412635655	4090	4085	4090	4085	682
407	20231129	134900	409849560	4085	4085	4095	4085	720
408	20231129	134800	406908195	4085	4090	4090	4085	496
409	20231129	134700	404881835	4090	4090	4095	4085	755
410	20231129	134600	401794355	4090	4095	4095	4090	1023
411	20231129	134500	397609210	4095	4110	4110	4090	404
412	20231129	134400	395954915	4095	4085	4095	4085	784
413	20231129	134300	392749375	4085	4100	4100	4085	739
414	20231129	134200	389725820	4100	4100	4100	4100	361
415	20231129	134100	388245720	4105	4105	4105	4105	639
416	20231129	134000	385622625	4105	4110	4115	4105	935
417	20231129	133900	381779855	4115	4120	4120	4115	703
418	20231129	133800	378886635	4120	4120	4120	4120	188
419	20231129	133700	378112075	4120	4120	4125	4120	242
420	20231129	133600	377114900	4120	4120	4120	4120	165
421	20231129	133500	376435100	4120	4120	4120	4120	197
422	20231129	133400	375623460	4120	4120	4120	4120	99
423	20231129	133300	375215580	4120	4120	4120	4120	293
424	20231129	133200	374008420	4120	4120	4120	4120	63
425	20231129	133100	373748860	4120	4120	4120	4120	131
426	20231129	133000	373209140	4120	4120	4120	4120	279
427	20231129	132900	372059660	4120	4120	4120	4120	154
428	20231129	132800	371425180	4120	4120	4120	4120	126
429	20231129	132700	370906060	4120	4115	4120	4115	262
430	20231129	132600	369826785	4115	4115	4115	4115	257
431	20231129	132500	368769230	4115	4115	4120	4115	251
432	20231129	132400	367736115	4115	4120	4120	4115	216
433	20231129	132300	366847215	4115	4115	4125	4115	239
434	20231129	132200	365863415	4115	4115	4115	4115	77
435	20231129	132100	365546560	4115	4115	4120	4115	217
436	20231129	132000	364653595	4115	4115	4115	4115	152
437	20231129	131900	364028115	4115	4115	4120	4115	213
438	20231129	131800	363151595	4115	4120	4120	4115	165
439	20231129	131700	362472145	4115	4115	4120	4115	101
440	20231129	131600	362056505	4115	4120	4120	4115	307
441	20231129	131500	360791895	4120	4115	4120	4115	111
442	20231129	131400	360334760	4115	4115	4120	4115	232
443	20231129	131300	359380030	4115	4120	4120	4115	197
444	20231129	131200	358569165	4120	4120	4120	4120	61
445	20231129	131100	358317845	4120	4120	4125	4120	263
446	20231129	131000	357234225	4120	4120	4120	4120	62
447	20231129	130900	356978785	4120	4120	4120	4120	284
448	20231129	130800	355808705	4120	4120	4125	4120	230
449	20231129	130700	354861035	4120	4120	4120	4120	54
450	20231129	130600	354638555	4120	4120	4125	4120	343
451	20231129	130500	353225280	4120	4120	4120	4120	54
452	20231129	130400	353002800	4125	4115	4125	4115	93
453	20231129	130300	352619595	4115	4120	4125	4115	216
454	20231129	130200	351730165	4120	4120	4120	4115	55
455	20231129	130100	351503650	4120	4120	4120	4120	113
456	20231129	130000	351038090	4120	4115	4120	4115	174
457	20231129	125900	350321380	4120	4120	4120	4120	66
458	20231129	125800	350049460	4120	4120	4120	4120	150
459	20231129	125700	349431460	4125	4120	4130	4120	38
460	20231129	125600	349274780	4120	4120	4125	4115	359
461	20231129	125500	347796550	4115	4115	4120	4115	106
462	20231129	125400	347360355	4115	4115	4115	4115	33
463	20231129	125300	347224560	4115	4115	4120	4115	511
464	20231129	125200	345121790	4115	4110	4115	4110	64
465	20231129	125100	344858685	4115	4115	4115	4110	144
466	20231129	125000	344266335	4120	4110	4120	4110	102
467	20231129	124900	343846515	4110	4120	4125	4110	165
468	20231129	124800	343167465	4110	4120	4120	4110	160
469	20231129	124700	342509495	4120	4120	4125	4120	118
470	20231129	124600	342023330	4120	4125	4125	4120	180
471	20231129	124500	341281135	4120	4125	4130	4120	103
472	20231129	124400	340856375	4125	4130	4130	4125	113
473	20231129	124300	340390145	4125	4130	4135	4125	200
474	20231129	124200	339564745	4130	4135	4135	4130	193
475	20231129	124100	338767395	4135	4135	4140	4135	80
476	20231129	124000	338436590	4135	4135	4135	4135	112
477	20231129	123900	337973470	4140	4145	4150	4140	2309
478	20231129	123800	328412230	4150	4145	4150	4145	120
479	20231129	123700	327914815	4145	4145	4150	4145	75
480	20231129	123600	327603880	4145	4155	4155	4145	196
481	20231129	123500	326791245	4155	4160	4160	4150	78
482	20231129	123400	326467425	4160	4160	4165	4150	764
483	20231129	123300	323291200	4160	4165	4165	4160	219
484	20231129	123200	322380010	4165	4170	4170	4160	408
485	20231129	123100	320679810	4170	4150	4170	4140	2457
486	20231129	123000	310447055	4145	4140	4145	4140	104
487	20231129	122900	310016410	4140	4140	4145	4140	194
488	20231129	122800	309213200	4140	4140	4140	4140	46
489	20231129	122700	309022760	4160	4145	4160	4145	302
490	20231129	122600	307767880	4135	4130	4150	4125	2078
491	20231129	122500	299160165	4125	4125	4135	4125	64
492	20231129	122400	298896125	4140	4120	4140	4115	1669
493	20231129	122300	291995410	4115	4110	4115	4110	150
494	20231129	122200	291378420	4110	4110	4125	4105	767
495	20231129	122100	288215870	4105	4105	4105	4105	82
496	20231129	122000	287879260	4105	4110	4110	4105	50
497	20231129	121900	287673985	4110	4110	4110	4105	271
498	20231129	121800	286561245	4105	4105	4105	4105	25
499	20231129	121700	286458620	4105	4110	4120	4105	1441
500	20231129	121600	280526310	4110	4105	4110	4105	210
501	20231129	121500	279664010	4110	4115	4115	4110	347
502	20231129	121400	278236400	4115	4100	4120	4100	1501
503	20231129	121300	272074580	4100	4100	4100	4100	169
504	20231129	121200	271381680	4100	4100	4100	4100	110
505	20231129	121100	270930680	4100	4110	4120	4100	74
506	20231129	121000	270626610	4115	4085	4115	4085	1367
507	20231129	120900	265032135	4090	4105	4115	4090	166
508	20231129	120800	264352770	4100	4090	4100	4090	75
509	20231129	120700	264045870	4090	4090	4090	4090	49
510	20231129	120600	263845460	4095	4085	4095	4085	2859
511	20231129	120500	252152045	4085	4090	4090	4085	65
512	20231129	120400	251886370	4085	4085	4085	4085	70
513	20231129	120300	251600420	4085	4085	4095	4085	279
514	20231129	120200	250460605	4085	4085	4085	4085	29
515	20231129	120100	250342140	4085	4090	4095	4085	244
516	20231129	120000	249344995	4090	4085	4090	4080	66
517	20231129	115900	249075320	4080	4085	4085	4080	314
518	20231129	115800	247793425	4085	4085	4085	4085	61
519	20231129	115700	247544240	4085	4085	4085	4085	76
520	20231129	115600	247233780	4085	4090	4090	4085	225
521	20231129	115500	246314420	4090	4090	4090	4090	72
522	20231129	115400	246019940	4090	4090	4090	4090	82
523	20231129	115300	245684560	4090	4090	4095	4090	233
524	20231129	115200	244731585	4090	4090	4095	4090	68
525	20231129	115100	244453460	4090	4090	4090	4090	65
526	20231129	115000	244187610	4095	4090	4095	4090	81
527	20231129	114900	243856310	4095	4090	4095	4090	232
528	20231129	114800	242907370	4095	4090	4095	4090	62
529	20231129	114700	242653620	4095	4090	4095	4090	67
530	20231129	114600	242379555	4090	4095	4095	4090	334
531	20231129	114500	241011995	4095	4095	4095	4095	65
532	20231129	114400	240745820	4095	4095	4095	4095	59
533	20231129	114300	240504215	4095	4095	4095	4095	242
534	20231129	114200	239513225	4095	4095	4095	4095	82
535	20231129	114100	239177435	4100	4095	4100	4095	52
536	20231129	114000	238964490	4095	4095	4095	4095	123
537	20231129	113900	238460805	4095	4095	4105	4095	210
538	20231129	113800	237600585	4095	4095	4095	4095	323
539	20231129	113700	236277900	4095	4095	4095	4095	63
540	20231129	113600	236019915	4095	4100	4100	4095	237
541	20231129	113500	235049145	4095	4095	4095	4090	222
542	20231129	113400	234140790	4095	4095	4095	4095	67
543	20231129	113300	233866425	4095	4095	4095	4095	222
544	20231129	113200	232957335	4095	4100	4100	4095	149
545	20231129	113100	232346930	4095	4095	4100	4095	77
546	20231129	113000	232031610	4095	4095	4095	4095	157
547	20231129	112900	231388695	4100	4095	4100	4090	825
548	20231129	112800	228012730	4095	4095	4095	4095	69
549	20231129	112700	227730175	4095	4100	4100	4095	95
550	20231129	112600	227340920	4100	4110	4110	4100	148
551	20231129	112500	226733935	4110	4110	4110	4110	93
552	20231129	112400	226351705	4110	4110	4115	4110	175
553	20231129	112300	225632360	4110	4110	4115	4110	254
554	20231129	112200	224588170	4110	4110	4110	4110	63
555	20231129	112100	224329240	4100	4100	4120	4100	518
556	20231129	112000	222200240	4110	4095	4110	4095	194
557	20231129	111900	221404955	4095	4095	4095	4095	179
558	20231129	111800	220671950	4095	4095	4095	4095	63
559	20231129	111700	220413965	4095	4100	4100	4095	157
560	20231129	111600	219771000	4095	4095	4095	4095	116
561	20231129	111500	219295980	4100	4090	4100	4090	264
562	20231129	111400	218215310	4090	4090	4090	4090	110
563	20231129	111300	217765410	4090	4090	4095	4090	119
564	20231129	111200	217278450	4095	4095	4095	4085	2427
565	20231129	111100	207354425	4095	4095	4095	4095	49
566	20231129	111000	207153770	4095	4095	4095	4095	1347
567	20231129	110900	201637805	4095	4095	4100	4095	199
568	20231129	110800	200822810	4095	4095	4095	4095	272
569	20231129	110700	199708970	4095	4095	4095	4095	120
570	20231129	110600	199217570	4095	4095	4095	4095	180
571	20231129	110500	198480470	4095	4095	4095	4095	75
572	20231129	110400	198173345	4095	4090	4095	4090	124
573	20231129	110300	197665620	4090	4090	4095	4090	128
574	20231129	110200	197142030	4095	4095	4095	4095	20
575	20231129	110100	197060130	4090	4090	4090	4090	81
576	20231129	110000	196728840	4090	4085	4090	4085	143
577	20231129	105900	196144045	4085	4100	4110	4085	197
578	20231129	105800	195335870	4090	4090	4090	4090	39
579	20231129	105700	195176360	4090	4095	4095	4085	86
580	20231129	105600	194824570	4085	4090	4090	4085	195
581	20231129	105500	194027095	4090	4090	4090	4090	10
582	20231129	105400	193986195	4100	4100	4100	4100	58
583	20231129	105300	193748395	4100	4100	4105	4100	304
584	20231129	105200	192501960	4100	4090	4100	4090	940
585	20231129	105100	188655750	4085	4085	4090	4085	216
586	20231129	105000	187773360	4085	4085	4085	4085	71
587	20231129	104900	187483325	4090	4090	4090	4090	745
588	20231129	104800	184436275	4090	4085	4100	4085	60
589	20231129	104700	184190955	4100	4080	4100	4080	79
590	20231129	104600	183868345	4080	4095	4095	4080	310
591	20231129	104500	182601085	4095	4095	4095	4095	63
592	20231129	104400	182343100	4095	4095	4095	4095	71
593	20231129	104300	182052355	4095	4095	4095	4095	168
594	20231129	104200	181364395	4095	4095	4095	4095	48
595	20231129	104100	181167835	4095	4095	4100	4095	165
596	20231129	104000	180492135	4095	4100	4100	4095	95
597	20231129	103900	180103095	4100	4100	4100	4095	197
598	20231129	103800	179296015	4100	4100	4100	4095	173
599	20231129	103700	178586930	4105	4095	4105	4095	178
600	20231129	103600	177857370	4090	4090	4095	4090	150
601	20231129	103500	177243840	4085	4085	4085	4080	60
602	20231129	103400	176998790	4085	4100	4100	4085	23
603	20231129	103300	176904805	4105	4075	4105	4075	549
604	20231129	103200	174658275	4085	4080	4085	4080	229
605	20231129	103100	173723920	4085	4080	4085	4080	106
606	20231129	103000	173291295	4075	4075	4085	4075	33
607	20231129	102900	173156740	4080	4075	4080	4070	352
608	20231129	102800	171721805	4075	4075	4080	4075	173
609	20231129	102700	171016660	4075	4075	4075	4075	30
610	20231129	102600	170894410	4075	4080	4080	4075	108
611	20231129	102500	170454130	4080	4080	4080	4075	91
612	20231129	102400	170082950	4080	4075	4080	4070	151
613	20231129	102300	169467670	4070	4070	4070	4070	102
614	20231129	102200	169052530	4070	4080	4080	4070	265
615	20231129	102100	167972900	4080	4080	4080	4080	58
616	20231129	102000	167736260	4080	4080	4080	4080	47
617	20231129	101900	167544500	4080	4085	4085	4080	53
618	20231129	101800	167328170	4080	4080	4080	4080	1419
619	20231129	101700	161538650	4080	4075	4080	4070	892
620	20231129	101600	157901300	4075	4075	4075	4075	795
621	20231129	101500	154661675	4075	4075	4080	4075	898
622	20231129	101400	151002020	4075	4075	4075	4075	20
623	20231129	101300	150920520	4080	4075	4080	4075	128
624	20231129	101200	150398910	4075	4075	4075	4075	465
625	20231129	101100	148504035	4075	4080	4080	4075	849
626	20231129	101000	145040395	4075	4075	4075	4075	46
627	20231129	100900	144852945	4075	4080	4080	4075	619
628	20231129	100800	142328175	4080	4080	4085	4080	179
629	20231129	100700	141597355	4080	4080	4080	4080	50
630	20231129	100600	141393355	4080	4080	4080	4075	171
631	20231129	100500	140695990	4085	4080	4085	4080	19
632	20231129	100400	140618425	4080	4080	4085	4080	85
633	20231129	100300	140271600	4080	4075	4080	4075	79
634	20231129	100200	139949485	4075	4080	4080	4075	140
635	20231129	100100	139378770	4080	4080	4080	4080	47
636	20231129	100000	139187010	4080	4080	4080	4080	32
637	20231129	095900	139056450	4080	4080	4080	4075	204
638	20231129	095800	138224255	4090	4085	4090	4085	101
639	20231129	095700	137811220	4085	4075	4085	4075	70
640	20231129	095600	137525875	4070	4075	4075	4070	226
641	20231129	095500	136605335	4075	4075	4075	4075	108
642	20231129	095400	136165235	4070	4070	4070	4070	81
643	20231129	095300	135835565	4075	4080	4080	4070	80
644	20231129	095200	135509675	4085	4090	4090	4085	8
645	20231129	095100	135476965	4090	4085	4090	4070	1149
646	20231129	095000	130797570	4085	4080	4095	4070	41
647	20231129	094900	130630245	4080	4070	4080	4070	255
648	20231129	094800	129592115	4070	4075	4075	4070	61
649	20231129	094700	129343745	4070	4075	4075	4070	99
650	20231129	094600	128940785	4070	4075	4075	4070	260
651	20231129	094500	127881685	4080	4075	4080	4070	115
652	20231129	094400	127413305	4075	4070	4075	4070	652
653	20231129	094300	124759590	4070	4070	4075	4070	1677
654	20231129	094200	117933700	4070	4070	4070	4070	92
655	20231129	094100	117559260	4070	4070	4075	4070	68
656	20231129	094000	117282395	4075	4075	4075	4075	126
657	20231129	093900	116768945	4075	4090	4090	4075	67
658	20231129	093800	116495430	4090	4100	4100	4090	197
659	20231129	093700	115689070	4090	4075	4095	4075	220
660	20231129	093600	114789980	4070	4080	4080	4070	159
661	20231129	093500	114142185	4080	4075	4080	4075	130
662	20231129	093400	113612225	4075	4070	4075	4070	69
663	20231129	093300	113331245	4070	4070	4075	4070	346
664	20231129	093200	111921775	4070	4070	4075	4070	171
665	20231129	093100	111225760	4075	4065	4075	4065	44
666	20231129	093000	111046720	4065	4065	4070	4065	103
667	20231129	092900	110627970	4065	4075	4075	4065	125
668	20231129	092800	110119825	4065	4060	4065	4060	267
669	20231129	092700	109035620	4065	4060	4065	4055	719
670	20231129	092600	106118940	4060	4070	4070	4060	336
671	20231129	092500	104753440	4070	4065	4070	4060	40
672	20231129	092400	104590815	4065	4065	4070	4060	74
673	20231129	092300	104290250	4065	4060	4065	4050	4599
674	20231129	092200	85645320	4065	4060	4065	4060	513
675	20231129	092100	83560155	4060	4065	4065	4060	341
676	20231129	092000	82175045	4065	4065	4070	4060	177
677	20231129	091900	81455465	4070	4070	4080	4060	1539
678	20231129	091800	75197850	4075	4070	4075	4070	366
679	20231129	091700	73707965	4070	4070	4075	4065	910
680	20231129	091600	70005155	4075	4080	4080	4075	973
681	20231129	091500	66037390	4080	4085	4085	4080	213
682	20231129	091400	65167845	4080	4085	4095	4080	113
683	20231129	091300	64706515	4080	4085	4090	4080	811
684	20231129	091200	61393625	4085	4085	4090	4085	142
685	20231129	091100	60813540	4085	4085	4085	4080	509
686	20231129	091000	58735775	4085	4090	4090	4080	125
687	20231129	090900	58225180	4085	4095	4100	4085	301
688	20231129	090800	56995425	4085	4085	4090	4085	404
689	20231129	090700	55343940	4085	4085	4090	4085	151
690	20231129	090600	54726735	4085	4100	4105	4085	2037
691	20231129	090500	46383485	4100	4110	4115	4100	375
692	20231129	090400	44843225	4110	4110	4115	4110	41
693	20231129	090300	44674710	4100	4105	4110	4100	655
694	20231129	090200	41986485	4110	4120	4120	4105	563
695	20231129	090100	39672820	4120	4130	4130	4120	9021
696	20231129	090000	2420180	4130	4130	4130	4130	586