KissMeData/226340/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203900	1199784535	2640	2640	2640	2640	5801
3	20231130	203800	1199784535	2640	2640	2640	2640	0
4	20231130	203700	1199784535	2640	2640	2640	2640	0
5	20231130	203600	1199784535	2640	2640	2640	2640	0
6	20231130	203500	1199784535	2640	2640	2640	2640	0
7	20231130	203400	1199784535	2640	2640	2640	2640	0
8	20231130	203300	1199784535	2640	2640	2640	2640	0
9	20231130	203200	1199784535	2640	2640	2640	2640	0
10	20231130	203100	1199784535	2640	2640	2640	2640	0
11	20231130	203000	1199784535	2640	2640	2640	2640	0
12	20231130	202900	1199784535	2640	2640	2640	2640	0
13	20231130	202800	1199784535	2640	2640	2640	2640	0
14	20231130	202700	1199784535	2640	2640	2640	2640	0
15	20231130	202600	1199784535	2640	2640	2640	2640	0
16	20231130	202500	1199784535	2640	2640	2640	2640	0
17	20231130	202400	1199784535	2640	2640	2640	2640	0
18	20231130	202300	1199784535	2640	2640	2640	2640	0
19	20231130	202200	1199784535	2640	2640	2640	2640	0
20	20231130	202100	1199784535	2640	2640	2640	2640	0
21	20231130	202000	1199784535	2640	2640	2640	2640	0
22	20231130	201900	1199784535	2640	2640	2640	2640	0
23	20231130	201800	1199784535	2640	2640	2640	2640	0
24	20231130	201700	1199784535	2640	2640	2640	2640	0
25	20231130	201600	1199784535	2640	2640	2640	2640	0
26	20231130	201500	1199784535	2640	2640	2640	2640	0
27	20231130	201400	1199784535	2640	2640	2640	2640	0
28	20231130	201300	1199784535	2640	2640	2640	2640	0
29	20231130	201200	1199784535	2640	2640	2640	2640	0
30	20231130	201100	1199784535	2640	2640	2640	2640	0
31	20231130	201000	1199784535	2640	2640	2640	2640	0
32	20231130	200900	1199784535	2640	2640	2640	2640	5801
33	20231130	200800	1199784535	2640	2640	2640	2640	0
34	20231130	200700	1199784535	2640	2640	2640	2640	0
35	20231130	200600	1199784535	2640	2640	2640	2640	0
36	20231130	200500	1199784535	2640	2640	2640	2640	0
37	20231130	200400	1199784535	2640	2640	2640	2640	0
38	20231130	200300	1199784535	2640	2640	2640	2640	0
39	20231130	200200	1199784535	2640	2640	2640	2640	0
40	20231130	200100	1199784535	2640	2640	2640	2640	0
41	20231130	200000	1199784535	2640	2640	2640	2640	0
42	20231130	195900	1199784535	2640	2640	2640	2640	0
43	20231130	195800	1199784535	2640	2640	2640	2640	0
44	20231130	195700	1199784535	2640	2640	2640	2640	0
45	20231130	195600	1199784535	2640	2640	2640	2640	0
46	20231130	195500	1199784535	2640	2640	2640	2640	0
47	20231130	195400	1199784535	2640	2640	2640	2640	0
48	20231130	195300	1199784535	2640	2640	2640	2640	0
49	20231130	195200	1199784535	2640	2640	2640	2640	0
50	20231130	195100	1199784535	2640	2640	2640	2640	0
51	20231130	195000	1199784535	2640	2640	2640	2640	0
52	20231130	194900	1199784535	2640	2640	2640	2640	0
53	20231130	194800	1199784535	2640	2640	2640	2640	0
54	20231130	194700	1199784535	2640	2640	2640	2640	0
55	20231130	194600	1199784535	2640	2640	2640	2640	0
56	20231130	194500	1199784535	2640	2640	2640	2640	0
57	20231130	194400	1199784535	2640	2640	2640	2640	0
58	20231130	194300	1199784535	2640	2640	2640	2640	0
59	20231130	194200	1199784535	2640	2640	2640	2640	0
60	20231130	194100	1199784535	2640	2640	2640	2640	0
61	20231130	194000	1199784535	2640	2640	2640	2640	0
62	20231130	193900	1199784535	2640	2640	2640	2640	5801
63	20231130	193800	1199784535	2640	2640	2640	2640	0
64	20231130	193700	1199784535	2640	2640	2640	2640	0
65	20231130	193600	1199784535	2640	2640	2640	2640	0
66	20231130	193500	1199784535	2640	2640	2640	2640	0
67	20231130	193400	1199784535	2640	2640	2640	2640	0
68	20231130	193300	1199784535	2640	2640	2640	2640	0
69	20231130	193200	1199784535	2640	2640	2640	2640	0
70	20231130	193100	1199784535	2640	2640	2640	2640	0
71	20231130	193000	1199784535	2640	2640	2640	2640	0
72	20231130	192900	1199784535	2640	2640	2640	2640	0
73	20231130	192800	1199784535	2640	2640	2640	2640	0
74	20231130	192700	1199784535	2640	2640	2640	2640	0
75	20231130	192600	1199784535	2640	2640	2640	2640	0
76	20231130	192500	1199784535	2640	2640	2640	2640	0
77	20231130	192400	1199784535	2640	2640	2640	2640	0
78	20231130	192300	1199784535	2640	2640	2640	2640	0
79	20231130	192200	1199784535	2640	2640	2640	2640	0
80	20231130	192100	1199784535	2640	2640	2640	2640	0
81	20231130	192000	1199784535	2640	2640	2640	2640	0
82	20231130	191900	1199784535	2640	2640	2640	2640	0
83	20231130	191800	1199784535	2640	2640	2640	2640	0
84	20231130	191700	1199784535	2640	2640	2640	2640	0
85	20231130	191600	1199784535	2640	2640	2640	2640	0
86	20231130	191500	1199784535	2640	2640	2640	2640	0
87	20231130	191400	1199784535	2640	2640	2640	2640	0
88	20231130	191300	1199784535	2640	2640	2640	2640	0
89	20231130	191200	1199784535	2640	2640	2640	2640	0
90	20231130	191100	1199784535	2640	2640	2640	2640	0
91	20231130	191000	1199784535	2640	2640	2640	2640	0
92	20231130	190900	1199784535	2640	2640	2640	2640	5801
93	20231130	190800	1199784535	2640	2640	2640	2640	0
94	20231130	190700	1199784535	2640	2640	2640	2640	0
95	20231130	190600	1199784535	2640	2640	2640	2640	0
96	20231130	190500	1199784535	2640	2640	2640	2640	0
97	20231130	190400	1199784535	2640	2640	2640	2640	0
98	20231130	190300	1199784535	2640	2640	2640	2640	0
99	20231130	190200	1199784535	2640	2640	2640	2640	0
100	20231130	190100	1199784535	2640	2640	2640	2640	0
101	20231130	190000	1199784535	2640	2640	2640	2640	0
102	20231130	185900	1199784535	2640	2640	2640	2640	0
103	20231130	185800	1199784535	2640	2640	2640	2640	0
104	20231130	185700	1199784535	2640	2640	2640	2640	0
105	20231130	185600	1199784535	2640	2640	2640	2640	0
106	20231130	185500	1199784535	2640	2640	2640	2640	0
107	20231130	185400	1199784535	2640	2640	2640	2640	0
108	20231130	185300	1199784535	2640	2640	2640	2640	0
109	20231130	185200	1199784535	2640	2640	2640	2640	0
110	20231130	185100	1199784535	2640	2640	2640	2640	0
111	20231130	185000	1199784535	2640	2640	2640	2640	0
112	20231130	184900	1199784535	2640	2640	2640	2640	0
113	20231130	184800	1199784535	2640	2640	2640	2640	0
114	20231130	184700	1199784535	2640	2640	2640	2640	0
115	20231130	184600	1199784535	2640	2640	2640	2640	0
116	20231130	184500	1199784535	2640	2640	2640	2640	0
117	20231130	184400	1199784535	2640	2640	2640	2640	0
118	20231130	184300	1199784535	2640	2640	2640	2640	0
119	20231130	184200	1199784535	2640	2640	2640	2640	0
120	20231130	184100	1199784535	2640	2640	2640	2640	0
121	20231130	184000	1199784535	2640	2640	2640	2640	0
122	20231130	183900	1199784535	2640	2640	2640	2640	5801
123	20231130	183800	1199784535	2640	2640	2640	2640	0
124	20231130	183700	1199784535	2640	2640	2640	2640	0
125	20231130	183600	1199784535	2640	2640	2640	2640	0
126	20231130	183500	1199784535	2640	2640	2640	2640	0
127	20231130	183400	1199784535	2640	2640	2640	2640	0
128	20231130	183300	1199784535	2640	2640	2640	2640	0
129	20231130	183200	1199784535	2640	2640	2640	2640	0
130	20231130	183100	1199784535	2640	2640	2640	2640	0
131	20231130	183000	1199784535	2640	2640	2640	2640	0
132	20231130	182900	1199784535	2640	2640	2640	2640	0
133	20231130	182800	1199784535	2640	2640	2640	2640	0
134	20231130	182700	1199784535	2640	2640	2640	2640	0
135	20231130	182600	1199784535	2640	2640	2640	2640	0
136	20231130	182500	1199784535	2640	2640	2640	2640	0
137	20231130	182400	1199784535	2640	2640	2640	2640	0
138	20231130	182300	1199784535	2640	2640	2640	2640	0
139	20231130	182200	1199784535	2640	2640	2640	2640	0
140	20231130	182100	1199784535	2640	2640	2640	2640	0
141	20231130	182000	1199784535	2640	2640	2640	2640	0
142	20231130	181900	1199784535	2640	2640	2640	2640	0
143	20231130	181800	1199784535	2640	2640	2640	2640	0
144	20231130	181700	1199784535	2640	2640	2640	2640	0
145	20231130	181600	1199784535	2640	2640	2640	2640	0
146	20231130	181500	1199784535	2640	2640	2640	2640	0
147	20231130	181400	1199784535	2640	2640	2640	2640	0
148	20231130	181300	1199784535	2640	2640	2640	2640	0
149	20231130	181200	1199784535	2640	2640	2640	2640	0
150	20231130	181100	1199784535	2640	2640	2640	2640	0
151	20231130	181000	1199784535	2640	2640	2640	2640	0
152	20231130	180900	1199784535	2640	2640	2640	2640	5801
153	20231130	180800	1199784535	2640	2640	2640	2640	0
154	20231130	180700	1199784535	2640	2640	2640	2640	0
155	20231130	180600	1199784535	2640	2640	2640	2640	0
156	20231130	180500	1199784535	2640	2640	2640	2640	0
157	20231130	180400	1199784535	2640	2640	2640	2640	0
158	20231130	180300	1199784535	2640	2640	2640	2640	0
159	20231130	180200	1199784535	2640	2640	2640	2640	0
160	20231130	180100	1199784535	2640	2640	2640	2640	0
161	20231130	180000	1199784535	2640	2640	2640	2640	0
162	20231130	175900	1199784535	2640	2640	2640	2640	0
163	20231130	175800	1199784535	2640	2640	2640	2640	0
164	20231130	175700	1199784535	2640	2640	2640	2640	0
165	20231130	175600	1199784535	2640	2640	2640	2640	0
166	20231130	175500	1199784535	2640	2640	2640	2640	0
167	20231130	175400	1199784535	2640	2640	2640	2640	0
168	20231130	175300	1199784535	2640	2640	2640	2640	0
169	20231130	175200	1199784535	2640	2640	2640	2640	0
170	20231130	175100	1199784535	2640	2640	2640	2640	0
171	20231130	175000	1199784535	2640	2640	2640	2640	0
172	20231130	174900	1199784535	2640	2640	2640	2640	0
173	20231130	174800	1199784535	2640	2640	2640	2640	0
174	20231130	174700	1199784535	2640	2640	2640	2640	0
175	20231130	174600	1199784535	2640	2640	2640	2640	0
176	20231130	174500	1199784535	2640	2640	2640	2640	0
177	20231130	174400	1199784535	2640	2640	2640	2640	0
178	20231130	174300	1199784535	2640	2640	2640	2640	0
179	20231130	174200	1199784535	2640	2640	2640	2640	0
180	20231130	174100	1199784535	2640	2640	2640	2640	0
181	20231130	174000	1199784535	2640	2640	2640	2640	0
182	20231130	173900	1199784535	2640	2640	2640	2640	5801
183	20231130	173800	1199784535	2640	2640	2640	2640	0
184	20231130	173700	1199784535	2640	2640	2640	2640	0
185	20231130	173600	1199784535	2640	2640	2640	2640	0
186	20231130	173500	1199784535	2640	2640	2640	2640	0
187	20231130	173400	1199784535	2640	2640	2640	2640	0
188	20231130	173300	1199784535	2640	2640	2640	2640	0
189	20231130	173200	1199784535	2640	2640	2640	2640	0
190	20231130	173100	1199784535	2640	2640	2640	2640	0
191	20231130	173000	1199784535	2640	2640	2640	2640	0
192	20231130	172900	1199784535	2640	2640	2640	2640	0
193	20231130	172800	1199784535	2640	2640	2640	2640	0
194	20231130	172700	1199784535	2640	2640	2640	2640	0
195	20231130	172600	1199784535	2640	2640	2640	2640	0
196	20231130	172500	1199784535	2640	2640	2640	2640	0
197	20231130	172400	1199784535	2640	2640	2640	2640	0
198	20231130	172300	1199784535	2640	2640	2640	2640	0
199	20231130	172200	1199784535	2640	2640	2640	2640	0
200	20231130	172100	1199784535	2640	2640	2640	2640	0
201	20231130	172000	1199784535	2640	2640	2640	2640	0
202	20231130	171900	1199784535	2640	2640	2640	2640	0
203	20231130	171800	1199784535	2640	2640	2640	2640	0
204	20231130	171700	1199784535	2640	2640	2640	2640	0
205	20231130	171600	1199784535	2640	2640	2640	2640	0
206	20231130	171500	1199784535	2640	2640	2640	2640	0
207	20231130	171400	1199784535	2640	2640	2640	2640	0
208	20231130	171300	1199784535	2640	2640	2640	2640	0
209	20231130	171200	1199784535	2640	2640	2640	2640	0
210	20231130	171100	1199784535	2640	2640	2640	2640	0
211	20231130	171000	1199784535	2640	2640	2640	2640	0
212	20231130	170900	1199784535	2640	2640	2640	2640	5801
213	20231130	170800	1199784535	2640	2640	2640	2640	0
214	20231130	170700	1199784535	2640	2640	2640	2640	0
215	20231130	170600	1199784535	2640	2640	2640	2640	0
216	20231130	170500	1199784535	2640	2640	2640	2640	0
217	20231130	170400	1199784535	2640	2640	2640	2640	0
218	20231130	170300	1199784535	2640	2640	2640	2640	0
219	20231130	170200	1199784535	2640	2640	2640	2640	0
220	20231130	170100	1199784535	2640	2640	2640	2640	0
221	20231130	170000	1199784535	2640	2640	2640	2640	0
222	20231130	165900	1199784535	2640	2640	2640	2640	0
223	20231130	165800	1199784535	2640	2640	2640	2640	0
224	20231130	165700	1199784535	2640	2640	2640	2640	0
225	20231130	165600	1199784535	2640	2640	2640	2640	0
226	20231130	165500	1199784535	2640	2640	2640	2640	0
227	20231130	165400	1199784535	2640	2640	2640	2640	0
228	20231130	165300	1199784535	2640	2640	2640	2640	0
229	20231130	165200	1199784535	2640	2640	2640	2640	0
230	20231130	165100	1199784535	2640	2640	2640	2640	0
231	20231130	165000	1199784535	2640	2640	2640	2640	0
232	20231130	164900	1199784535	2640	2640	2640	2640	0
233	20231130	164800	1199784535	2640	2640	2640	2640	0
234	20231130	164700	1199784535	2640	2640	2640	2640	0
235	20231130	164600	1199784535	2640	2640	2640	2640	0
236	20231130	164500	1199784535	2640	2640	2640	2640	0
237	20231130	164400	1199784535	2640	2640	2640	2640	0
238	20231130	164300	1199784535	2640	2640	2640	2640	0
239	20231130	164200	1199784535	2640	2640	2640	2640	0
240	20231130	164100	1199784535	2640	2640	2640	2640	0
241	20231130	164000	1199784535	2640	2640	2640	2640	0
242	20231130	163900	1199784535	2640	2640	2640	2640	5801
243	20231130	163800	1199784535	2640	2640	2640	2640	0
244	20231130	163700	1199784535	2640	2640	2640	2640	0
245	20231130	163600	1199784535	2640	2640	2640	2640	0
246	20231130	163500	1199784535	2640	2640	2640	2640	0
247	20231130	163400	1199784535	2640	2640	2640	2640	0
248	20231130	163300	1199784535	2640	2640	2640	2640	0
249	20231130	163200	1199784535	2640	2640	2640	2640	0
250	20231130	163100	1199784535	2640	2640	2640	2640	0
251	20231130	163000	1199784535	2640	2640	2640	2640	0
252	20231130	162900	1199784535	2640	2640	2640	2640	0
253	20231130	162800	1199784535	2640	2640	2640	2640	0
254	20231130	162700	1199784535	2640	2640	2640	2640	0
255	20231130	162600	1199784535	2640	2640	2640	2640	0
256	20231130	162500	1199784535	2640	2640	2640	2640	0
257	20231130	162400	1199784535	2640	2640	2640	2640	0
258	20231130	162300	1199784535	2640	2640	2640	2640	0
259	20231130	162200	1199784535	2640	2640	2640	2640	0
260	20231130	162100	1199784535	2640	2640	2640	2640	0
261	20231130	162000	1199784535	2640	2640	2640	2640	0
262	20231130	161900	1199784535	2640	2640	2640	2640	0
263	20231130	161800	1199784535	2640	2640	2640	2640	0
264	20231130	161700	1199784535	2640	2640	2640	2640	0
265	20231130	161600	1199784535	2640	2640	2640	2640	0
266	20231130	161500	1199784535	2640	2640	2640	2640	0
267	20231130	161400	1199784535	2640	2640	2640	2640	0
268	20231130	161300	1199784535	2640	2640	2640	2640	0
269	20231130	161200	1199784535	2640	2640	2640	2640	0
270	20231130	161100	1199784535	2640	2640	2640	2640	0
271	20231130	161000	1199784535	2640	2640	2640	2640	0
272	20231130	160900	1199784535	2640	2640	2640	2640	5801
273	20231130	160800	1199784535	2640	2640	2640	2640	0
274	20231130	160700	1199784535	2640	2640	2640	2640	0
275	20231130	160600	1199784535	2640	2640	2640	2640	0
276	20231130	160500	1199784535	2640	2640	2640	2640	0
277	20231130	160400	1199784535	2640	2640	2640	2640	0
278	20231130	160300	1199784535	2640	2640	2640	2640	0
279	20231130	160200	1199784535	2640	2640	2640	2640	0
280	20231130	160100	1199784535	2640	2640	2640	2640	0
281	20231130	160000	1199784535	2640	2640	2640	2640	0
282	20231130	155900	1199784535	2640	2640	2640	2640	0
283	20231130	155800	1199784535	2640	2640	2640	2640	0
284	20231130	155700	1199784535	2640	2640	2640	2640	0
285	20231130	155600	1199784535	2640	2640	2640	2640	0
286	20231130	155500	1199784535	2640	2640	2640	2640	0
287	20231130	155400	1199784535	2640	2640	2640	2640	0
288	20231130	155300	1199784535	2640	2640	2640	2640	0
289	20231130	155200	1199784535	2640	2640	2640	2640	0
290	20231130	155100	1199784535	2640	2640	2640	2640	0
291	20231130	155000	1199784535	2640	2640	2640	2640	0
292	20231130	154900	1199784535	2640	2640	2640	2640	0
293	20231130	154800	1199784535	2640	2640	2640	2640	0
294	20231130	154700	1199784535	2640	2640	2640	2640	0
295	20231130	154600	1199784535	2640	2640	2640	2640	0
296	20231130	154500	1199784535	2640	2640	2640	2640	0
297	20231130	154400	1199784535	2640	2640	2640	2640	0
298	20231130	154300	1199784535	2640	2640	2640	2640	0
299	20231130	154200	1199784535	2640	2640	2640	2640	0
300	20231130	154100	1199784535	2640	2640	2640	2640	0
301	20231130	154000	1199784535	2640	2640	2640	2640	0
302	20231130	153900	1199784535	2640	2640	2640	2640	5801
303	20231130	153800	1199784535	2640	2640	2640	2640	0
304	20231130	153700	1199784535	2640	2640	2640	2640	0
305	20231130	153600	1199784535	2640	2640	2640	2640	0
306	20231130	153500	1199784535	2640	2640	2640	2640	0
307	20231130	153400	1199784535	2640	2640	2640	2640	0
308	20231130	153300	1199784535	2640	2640	2640	2640	0
309	20231130	153200	1199784535	2640	2640	2640	2640	0
310	20231130	153100	1199784535	2640	2640	2640	2640	0
311	20231130	153000	1199784535	2640	2640	2640	2640	5801
312	20231130	152900	1184469895	2660	2660	2660	2660	0
313	20231130	152800	1184469895	2660	2660	2660	2660	0
314	20231130	152700	1184469895	2660	2660	2660	2660	0
315	20231130	152600	1184469895	2660	2660	2660	2660	0
316	20231130	152500	1184469895	2660	2660	2660	2660	0
317	20231130	152400	1184469895	2660	2660	2660	2660	0
318	20231130	152300	1184469895	2660	2660	2660	2660	0
319	20231130	152200	1184469895	2660	2660	2660	2660	0
320	20231130	152100	1184469895	2660	2660	2660	2660	0
321	20231130	152000	1184469895	2660	2660	2660	2660	0
322	20231130	151900	1184469895	2660	2655	2660	2645	3709
323	20231130	151800	1174659185	2650	2650	2650	2650	1077
324	20231130	151700	1171805135	2645	2655	2655	2645	534
325	20231130	151600	1170388675	2655	2660	2660	2645	2435
326	20231130	151500	1163936085	2660	2660	2660	2660	151
327	20231130	151400	1163534425	2660	2660	2660	2660	0
328	20231130	151300	1163534425	2660	2660	2660	2660	0
329	20231130	151200	1163534425	2660	2660	2660	2660	146
330	20231130	151100	1163146065	2660	2650	2660	2650	11
331	20231130	151000	1163116905	2660	2660	2660	2650	2194
332	20231130	150900	1157292815	2660	2650	2660	2650	348
333	20231130	150800	1156367295	2660	2660	2660	2660	191
334	20231130	150700	1155859235	2660	2660	2665	2650	86
335	20231130	150600	1155630845	2660	2660	2660	2660	100
336	20231130	150500	1155364845	2660	2660	2660	2660	100
337	20231130	150400	1155098845	2660	2660	2660	2660	0
338	20231130	150300	1155098845	2660	2660	2660	2660	514
339	20231130	150200	1153731605	2665	2665	2665	2665	0
340	20231130	150100	1153731605	2665	2665	2665	2665	0
341	20231130	150000	1153731605	2665	2665	2665	2665	187
342	20231130	145900	1153233250	2665	2660	2665	2660	601
343	20231130	145800	1151634585	2665	2660	2665	2660	631
344	20231130	145700	1149955895	2665	2660	2665	2660	452
345	20231130	145600	1148753570	2660	2660	2660	2660	0
346	20231130	145500	1148753570	2660	2660	2660	2660	200
347	20231130	145400	1148221570	2660	2660	2660	2660	80
348	20231130	145300	1148008770	2660	2660	2660	2645	2846
349	20231130	145200	1140480420	2665	2665	2665	2665	0
350	20231130	145100	1140480420	2665	2650	2665	2650	2005
351	20231130	145000	1135167095	2650	2650	2650	2650	1
352	20231130	144900	1135164445	2665	2655	2665	2640	10940
353	20231130	144800	1106208765	2655	2655	2660	2655	610
354	20231130	144700	1104588025	2655	2660	2660	2655	3249
355	20231130	144600	1095959425	2665	2665	2665	2665	7
356	20231130	144500	1095940770	2670	2670	2670	2670	374
357	20231130	144400	1094942190	2670	2665	2670	2665	6
358	20231130	144300	1094926190	2660	2660	2660	2660	1623
359	20231130	144200	1090609010	2665	2665	2665	2665	72
360	20231130	144100	1090417130	2665	2665	2665	2665	10
361	20231130	144000	1090390480	2665	2665	2665	2665	0
362	20231130	143900	1090390480	2665	2665	2665	2665	132
363	20231130	143800	1090038700	2670	2670	2670	2670	1
364	20231130	143700	1090036030	2670	2670	2670	2665	502
365	20231130	143600	1088698190	2665	2665	2665	2665	578
366	20231130	143500	1087157820	2670	2670	2670	2670	0
367	20231130	143400	1087157820	2670	2665	2670	2665	5
368	20231130	143300	1087144475	2670	2670	2670	2670	0
369	20231130	143200	1087144475	2670	2670	2670	2670	0
370	20231130	143100	1087144475	2670	2665	2670	2665	3
371	20231130	143000	1087136475	2670	2670	2670	2670	1082
372	20231130	142900	1084247535	2670	2670	2670	2670	130
373	20231130	142800	1083900435	2675	2680	2680	2675	52
374	20231130	142700	1083761330	2665	2670	2680	2665	467
375	20231130	142600	1082514930	2665	2665	2665	2665	100
376	20231130	142500	1082248430	2670	2670	2670	2670	1700
377	20231130	142400	1077709430	2670	2670	2670	2670	1000
378	20231130	142300	1075039430	2670	2675	2675	2670	100
379	20231130	142200	1074772375	2675	2675	2675	2675	127
380	20231130	142100	1074432650	2675	2675	2675	2675	0
381	20231130	142000	1074432650	2675	2675	2675	2675	1
382	20231130	141900	1074429975	2680	2675	2680	2675	388
383	20231130	141800	1073392070	2675	2675	2675	2675	0
384	20231130	141700	1073392070	2675	2675	2675	2675	200
385	20231130	141600	1072857070	2675	2680	2680	2675	1004
386	20231130	141500	1070169470	2680	2680	2680	2680	10
387	20231130	141400	1070142670	2680	2680	2680	2680	0
388	20231130	141300	1070142670	2680	2680	2680	2680	0
389	20231130	141200	1070142670	2680	2685	2685	2680	473
390	20231130	141100	1068873720	2680	2680	2680	2680	317
391	20231130	141000	1068024160	2680	2680	2680	2680	0
392	20231130	140900	1068024160	2680	2680	2680	2675	52
393	20231130	140800	1067885050	2680	2675	2680	2675	887
394	20231130	140700	1065510640	2675	2675	2675	2675	94
395	20231130	140600	1065259190	2675	2675	2675	2675	517
396	20231130	140500	1063876215	2680	2680	2680	2680	110
397	20231130	140400	1063581415	2680	2680	2680	2680	1
398	20231130	140300	1063578735	2685	2685	2685	2685	0
399	20231130	140200	1063578735	2685	2685	2685	2685	0
400	20231130	140100	1063578735	2685	2685	2685	2685	14
401	20231130	140000	1063541145	2690	2690	2690	2690	221
402	20231130	135900	1062946655	2690	2690	2690	2690	0
403	20231130	135800	1062946655	2690	2690	2690	2690	40
404	20231130	135700	1062839055	2695	2695	2695	2695	866
405	20231130	135600	1060505185	2690	2685	2690	2685	556
406	20231130	135500	1059011230	2685	2680	2685	2680	704
407	20231130	135400	1057122005	2680	2680	2680	2680	10797
408	20231130	135300	1028186045	2685	2690	2690	2685	683
409	20231130	135200	1026350655	2700	2695	2700	2690	7560
410	20231130	135100	1005976455	2695	2695	2695	2695	2862
411	20231130	135000	998263365	2695	2695	2695	2695	1495
412	20231130	134900	994234340	2695	2700	2700	2695	430
413	20231130	134800	993075340	2695	2705	2705	2695	8666
414	20231130	134700	969693085	2705	2705	2705	2705	1344
415	20231130	134600	966057565	2705	2700	2705	2700	1265
416	20231130	134500	962637740	2705	2710	2710	2705	2494
417	20231130	134400	955891465	2705	2705	2710	2705	3557
418	20231130	134300	946269775	2705	2700	2705	2700	3640
419	20231130	134200	936428575	2700	2700	2700	2700	10927
420	20231130	134100	906925675	2700	2695	2700	2695	3309
421	20231130	134000	897991390	2695	2695	2695	2695	1838
422	20231130	133900	893037980	2690	2690	2690	2690	303
423	20231130	133800	892222910	2695	2695	2695	2695	10
424	20231130	133700	892195960	2695	2695	2695	2695	90
425	20231130	133600	891953410	2695	2690	2700	2685	11125
426	20231130	133500	861968980	2690	2690	2690	2685	2688
427	20231130	133400	854742140	2685	2685	2685	2680	4183
428	20231130	133300	843511785	2685	2680	2685	2680	3364
429	20231130	133200	834496260	2680	2675	2680	2675	81
430	20231130	133100	834279580	2670	2670	2670	2670	147
431	20231130	133000	833887090	2675	2670	2675	2670	3450
432	20231130	132900	824668345	2670	2670	2670	2670	10
433	20231130	132800	824641645	2670	2670	2670	2670	1382
434	20231130	132700	820951705	2670	2670	2670	2670	1951
435	20231130	132600	815742535	2670	2660	2670	2660	1613
436	20231130	132500	811451935	2660	2660	2660	2660	1
437	20231130	132400	811449275	2650	2660	2660	2650	344
438	20231130	132300	810534255	2670	2670	2670	2670	2
439	20231130	132200	810528915	2670	2665	2670	2665	58
440	20231130	132100	810374340	2670	2670	2670	2670	191
441	20231130	132000	809864370	2670	2660	2670	2660	207
442	20231130	131900	809313210	2660	2660	2660	2660	26
443	20231130	131800	809244050	2660	2660	2660	2660	596
444	20231130	131700	807658690	2655	2655	2655	2655	0
445	20231130	131600	807658690	2655	2655	2655	2655	44
446	20231130	131500	807541870	2660	2660	2660	2660	4
447	20231130	131400	807531230	2665	2665	2665	2665	0
448	20231130	131300	807531230	2665	2665	2665	2665	4
449	20231130	131200	807520570	2660	2660	2660	2660	0
450	20231130	131100	807520570	2660	2660	2660	2660	927
451	20231130	131000	805054750	2670	2670	2670	2670	0
452	20231130	130900	805054750	2670	2670	2670	2670	0
453	20231130	130800	805054750	2670	2670	2670	2670	0
454	20231130	130700	805054750	2670	2670	2670	2670	410
455	20231130	130600	803960050	2670	2660	2670	2660	115
456	20231130	130500	803654130	2670	2670	2670	2670	2
457	20231130	130400	803648790	2660	2660	2660	2660	0
458	20231130	130300	803648790	2660	2660	2660	2660	36
459	20231130	130200	803553030	2665	2665	2665	2665	441
460	20231130	130100	802377765	2665	2665	2665	2665	2
461	20231130	130000	802372435	2670	2670	2670	2670	1
462	20231130	125900	802369765	2655	2655	2655	2655	984
463	20231130	125800	799757245	2655	2660	2660	2655	228
464	20231130	125700	799151400	2675	2675	2675	2675	1
465	20231130	125600	799148725	2675	2675	2675	2675	0
466	20231130	125500	799148725	2675	2675	2675	2675	60
467	20231130	125400	798988225	2675	2675	2675	2675	1
468	20231130	125300	798985550	2675	2675	2675	2670	137
469	20231130	125200	798619675	2685	2680	2685	2675	25285
470	20231130	125100	730779795	2685	2685	2685	2685	2321
471	20231130	125000	724547910	2680	2680	2685	2680	3697
472	20231130	124900	714622470	2680	2680	2680	2680	6738
473	20231130	124800	696564630	2675	2675	2675	2675	6666
474	20231130	124700	678733080	2670	2670	2670	2670	2559
475	20231130	124600	671900550	2670	2665	2670	2665	2956
476	20231130	124500	664016815	2660	2650	2660	2650	216
477	20231130	124400	663442455	2660	2660	2660	2660	0
478	20231130	124300	663442455	2660	2640	2660	2640	3318
479	20231130	124200	654660685	2640	2635	2640	2635	279
480	20231130	124100	653925265	2635	2630	2635	2630	2525
481	20231130	124000	647278660	2630	2630	2630	2630	436
482	20231130	123900	646131980	2630	2630	2630	2630	1
483	20231130	123800	646129350	2625	2625	2625	2625	1
484	20231130	123700	646126725	2630	2630	2630	2630	0
485	20231130	123600	646126725	2630	2630	2630	2630	0
486	20231130	123500	646126725	2630	2630	2630	2630	0
487	20231130	123400	646126725	2630	2630	2630	2630	1707
488	20231130	123300	641637315	2635	2635	2635	2635	647
489	20231130	123200	639932470	2635	2635	2635	2635	0
490	20231130	123100	639932470	2635	2635	2635	2635	0
491	20231130	123000	639932470	2635	2635	2635	2635	1231
492	20231130	122900	636688785	2635	2635	2640	2630	1091
493	20231130	122800	633818720	2640	2640	2640	2640	9
494	20231130	122700	633794960	2640	2640	2640	2640	0
495	20231130	122600	633794960	2640	2635	2640	2635	504
496	20231130	122500	632466900	2635	2635	2635	2635	1799
497	20231130	122400	627726535	2640	2640	2640	2640	0
498	20231130	122300	627726535	2640	2640	2640	2640	1452
499	20231130	122200	623893255	2640	2640	2640	2640	500
500	20231130	122100	622573255	2645	2645	2645	2645	588
501	20231130	122000	621017995	2660	2650	2660	2645	312
502	20231130	121900	620192095	2660	2660	2660	2650	252
503	20231130	121800	619524275	2650	2650	2660	2650	241
504	20231130	121700	618884425	2660	2660	2660	2660	212
505	20231130	121600	618320505	2650	2655	2655	2650	649
506	20231130	121500	616599875	2655	2660	2660	2655	52
507	20231130	121400	616461775	2660	2660	2660	2660	0
508	20231130	121300	616461775	2660	2660	2665	2660	2738
509	20231130	121200	609178690	2665	2665	2665	2665	0
510	20231130	121100	609178690	2665	2665	2665	2665	0
511	20231130	121000	609178690	2665	2665	2665	2665	0
512	20231130	120900	609178690	2665	2665	2665	2660	15
513	20231130	120800	609138765	2665	2660	2665	2660	27
514	20231130	120700	609066925	2665	2660	2665	2660	200
515	20231130	120600	608534465	2660	2660	2660	2660	0
516	20231130	120500	608534465	2660	2660	2660	2660	0
517	20231130	120400	608534465	2660	2660	2660	2660	0
518	20231130	120300	608534465	2660	2655	2660	2655	2
519	20231130	120200	608529150	2660	2660	2660	2660	0
520	20231130	120100	608529150	2660	2660	2660	2655	5
521	20231130	120000	608515860	2660	2655	2660	2655	31
522	20231130	115900	608433550	2650	2650	2650	2650	1
523	20231130	115800	608430900	2650	2650	2650	2650	0
524	20231130	115700	608430900	2650	2650	2650	2650	414
525	20231130	115600	607333800	2650	2655	2655	2650	199
526	20231130	115500	606806405	2665	2665	2665	2665	0
527	20231130	115400	606806405	2665	2655	2665	2655	130
528	20231130	115300	606461185	2655	2655	2655	2655	8
529	20231130	115200	606439945	2655	2655	2655	2655	254
530	20231130	115100	605765575	2655	2660	2660	2655	500
531	20231130	115000	604436670	2665	2665	2665	2665	125
532	20231130	114900	604103545	2670	2670	2670	2670	0
533	20231130	114800	604103545	2670	2665	2670	2665	346
534	20231130	114700	603181450	2660	2665	2665	2660	782
535	20231130	114600	601099920	2665	2660	2665	2660	383
536	20231130	114500	600081100	2670	2670	2670	2670	0
537	20231130	114400	600081100	2670	2670	2670	2670	0
538	20231130	114300	600081100	2670	2665	2670	2665	101
539	20231130	114200	599811930	2670	2660	2670	2660	2
540	20231130	114100	599806600	2670	2670	2670	2670	374
541	20231130	114000	598808020	2670	2670	2670	2670	50
542	20231130	113900	598674520	2670	2665	2670	2665	3745
543	20231130	113800	588675395	2670	2670	2670	2670	10
544	20231130	113700	588648695	2670	2670	2670	2670	0
545	20231130	113600	588648695	2670	2670	2670	2670	1
546	20231130	113500	588646025	2670	2665	2670	2665	61
547	20231130	113400	588483455	2665	2665	2665	2665	278
548	20231130	113300	587742585	2665	2665	2665	2665	160
549	20231130	113200	587316185	2670	2670	2670	2670	1
550	20231130	113100	587313515	2665	2665	2665	2665	30
551	20231130	113000	587233565	2670	2670	2670	2665	153
552	20231130	112900	586825785	2670	2670	2670	2665	206
553	20231130	112800	586276765	2665	2665	2665	2665	24
554	20231130	112700	586212805	2670	2670	2670	2670	0
555	20231130	112600	586212805	2670	2670	2670	2670	0
556	20231130	112500	586212805	2670	2670	2670	2670	2
557	20231130	112400	586207465	2665	2670	2670	2665	680
558	20231130	112300	584392515	2670	2670	2670	2670	0
559	20231130	112200	584392515	2670	2665	2670	2665	722
560	20231130	112100	582468380	2665	2665	2665	2665	34
561	20231130	112000	582377770	2665	2665	2665	2665	0
562	20231130	111900	582377770	2665	2665	2665	2665	0
563	20231130	111800	582377770	2665	2665	2665	2665	370
564	20231130	111700	581391720	2665	2670	2670	2665	8
565	20231130	111600	581370395	2665	2665	2665	2665	1832
566	20231130	111500	576488115	2665	2660	2665	2660	463
567	20231130	111400	575256530	2660	2655	2665	2655	520
568	20231130	111300	573871880	2655	2655	2655	2655	5
569	20231130	111200	573858605	2660	2660	2660	2660	45
570	20231130	111100	573738905	2655	2660	2660	2655	14
571	20231130	111000	573701680	2660	2660	2660	2660	5
572	20231130	110900	573688380	2660	2660	2660	2660	0
573	20231130	110800	573688380	2660	2660	2660	2660	100
574	20231130	110700	573422380	2660	2660	2660	2660	100
575	20231130	110600	573156380	2660	2660	2660	2660	375
576	20231130	110500	572158880	2660	2650	2660	2650	104
577	20231130	110400	571882250	2660	2660	2660	2660	2
578	20231130	110300	571876930	2660	2660	2660	2660	0
579	20231130	110200	571876930	2660	2660	2660	2660	0
580	20231130	110100	571876930	2660	2660	2660	2660	0
581	20231130	110000	571876930	2660	2655	2660	2655	3
582	20231130	105900	571868960	2650	2650	2650	2650	100
583	20231130	105800	571603960	2650	2650	2650	2650	803
584	20231130	105700	569476010	2650	2650	2650	2650	0
585	20231130	105600	569476010	2650	2655	2655	2650	3718
586	20231130	105500	559606290	2655	2655	2655	2655	300
587	20231130	105400	558809790	2655	2655	2655	2655	18
588	20231130	105300	558762000	2660	2660	2660	2660	1
589	20231130	105200	558759340	2660	2660	2660	2660	10
590	20231130	105100	558732740	2660	2660	2665	2655	311
591	20231130	105000	557905970	2665	2665	2665	2665	0
592	20231130	104900	557905970	2665	2665	2665	2665	2
593	20231130	104800	557900640	2665	2665	2665	2665	20
594	20231130	104700	557847340	2670	2670	2670	2665	53
595	20231130	104600	557705885	2665	2670	2670	2660	266
596	20231130	104500	556997090	2660	2660	2660	2660	0
597	20231130	104400	556997090	2660	2655	2660	2655	1139
598	20231130	104300	553967355	2660	2660	2660	2660	0
599	20231130	104200	553967355	2660	2660	2660	2660	307
600	20231130	104100	553150735	2660	2660	2660	2660	0
601	20231130	104000	553150735	2660	2660	2660	2660	6
602	20231130	103900	553134775	2660	2660	2660	2660	18
603	20231130	103800	553086895	2655	2655	2660	2655	305
604	20231130	103700	552277110	2655	2655	2655	2655	9
605	20231130	103600	552253215	2660	2660	2660	2660	0
606	20231130	103500	552253215	2660	2660	2660	2660	0
607	20231130	103400	552253215	2660	2660	2660	2660	12
608	20231130	103300	552221295	2660	2660	2660	2660	500
609	20231130	103200	550891295	2660	2655	2660	2655	2520
610	20231130	103100	544200365	2655	2660	2660	2655	358
611	20231130	103000	543249870	2655	2655	2655	2655	100
612	20231130	102900	542984370	2660	2660	2660	2660	100
613	20231130	102800	542718370	2660	2660	2660	2660	1
614	20231130	102700	542715710	2680	2670	2680	2670	1447
615	20231130	102600	538851930	2670	2670	2680	2670	487
616	20231130	102500	537550820	2680	2680	2680	2680	0
617	20231130	102400	537550820	2680	2655	2685	2655	11112
618	20231130	102300	507827645	2655	2650	2655	2650	1411
619	20231130	102200	504088470	2650	2640	2650	2640	41
620	20231130	102100	503980220	2650	2640	2650	2640	8
621	20231130	102000	503959030	2640	2640	2640	2640	1000
622	20231130	101900	501319030	2640	2650	2650	2640	2508
623	20231130	101800	494687815	2650	2650	2650	2645	299
624	20231130	101700	493896250	2655	2645	2655	2645	150
625	20231130	101600	493499245	2645	2650	2650	2645	1029
626	20231130	101500	490777280	2650	2650	2650	2650	45
627	20231130	101400	490658030	2650	2650	2650	2650	0
628	20231130	101300	490658030	2650	2655	2655	2650	1407
629	20231130	101200	486927490	2655	2655	2660	2655	529
630	20231130	101100	485522855	2660	2660	2660	2660	1189
631	20231130	101000	482360115	2660	2660	2660	2660	730
632	20231130	100900	480418315	2660	2660	2660	2660	100
633	20231130	100800	480152315	2660	2645	2660	2645	150
634	20231130	100700	479754815	2660	2660	2660	2660	1
635	20231130	100600	479752155	2635	2655	2660	2635	1042
636	20231130	100500	477000630	2640	2660	2660	2640	5223
637	20231130	100400	463176605	2660	2665	2670	2660	319
638	20231130	100300	462325085	2665	2665	2665	2660	110
639	20231130	100200	462031940	2660	2660	2660	2660	305
640	20231130	100100	461220640	2665	2655	2665	2650	901
641	20231130	100000	458831755	2655	2655	2655	2655	7
642	20231130	095900	458813170	2670	2670	2670	2670	50
643	20231130	095800	458679670	2655	2670	2670	2655	201
644	20231130	095700	458145990	2655	2655	2655	2655	1301
645	20231130	095600	454691835	2655	2660	2670	2655	4504
646	20231130	095500	442727810	2670	2670	2680	2670	1928
647	20231130	095400	437575020	2670	2665	2670	2665	2583
648	20231130	095300	430690145	2665	2660	2665	2660	550
649	20231130	095200	429224645	2670	2675	2680	2670	1952
650	20231130	095100	424005545	2675	2675	2675	2675	1000
651	20231130	095000	421330545	2675	2660	2675	2660	4827
652	20231130	094900	408471735	2660	2660	2660	2660	0
653	20231130	094800	408471735	2660	2660	2660	2655	93
654	20231130	094700	408224805	2660	2650	2660	2650	2259
655	20231130	094600	402238445	2660	2660	2660	2660	37
656	20231130	094500	402140025	2660	2650	2660	2650	761
657	20231130	094400	400121065	2650	2650	2650	2650	155
658	20231130	094300	399710315	2640	2645	2650	2640	1248
659	20231130	094200	396413495	2645	2640	2645	2640	184
660	20231130	094100	395927215	2650	2650	2650	2640	1225
661	20231130	094000	392693115	2640	2660	2660	2640	1114
662	20231130	093900	389741020	2650	2650	2650	2650	780
663	20231130	093800	387674020	2650	2660	2660	2650	1387
664	20231130	093700	383998460	2660	2660	2660	2660	717
665	20231130	093600	382091240	2650	2655	2660	2650	1886
666	20231130	093500	377091445	2655	2635	2655	2635	2550
667	20231130	093400	370366435	2630	2665	2665	2625	10916
668	20231130	093300	341493395	2665	2675	2675	2665	398
669	20231130	093200	340431435	2675	2675	2675	2675	840
670	20231130	093100	338184435	2680	2670	2680	2670	4518
671	20231130	093000	326092245	2670	2660	2670	2660	273
672	20231130	092900	325365345	2660	2670	2675	2660	3545
673	20231130	092800	315908950	2670	2670	2670	2670	534
674	20231130	092700	314483170	2675	2670	2675	2670	8527
675	20231130	092600	291709450	2675	2680	2685	2670	39407
676	20231130	092500	186305255	2670	2685	2685	2670	4573
677	20231130	092400	174071620	2680	2680	2685	2670	5412
678	20231130	092300	159581470	2675	2685	2685	2675	6455
679	20231130	092200	142285305	2670	2675	2680	2670	6361
680	20231130	092100	125273620	2670	2665	2670	2665	3542
681	20231130	092000	115817210	2665	2645	2665	2645	8236
682	20231130	091900	93942495	2645	2640	2650	2640	25
683	20231130	091800	93876345	2640	2645	2650	2640	63
684	20231130	091700	93709860	2650	2650	2650	2650	309
685	20231130	091600	92891010	2650	2650	2650	2640	1925
686	20231130	091500	87795140	2645	2655	2655	2645	4277
687	20231130	091400	76469890	2655	2655	2660	2655	5104
688	20231130	091300	62918765	2655	2620	2655	2620	13953
689	20231130	091200	26143245	2620	2620	2620	2615	543
690	20231130	091100	24722595	2620	2625	2625	2620	114
691	20231130	091000	24423910	2620	2630	2630	2620	525
692	20231130	090900	23048400	2620	2620	2630	2620	1587
693	20231130	090800	18890325	2610	2610	2610	2610	515
694	20231130	090700	17546175	2620	2615	2620	2615	251
695	20231130	090600	16889060	2605	2610	2610	2605	719
696	20231130	090500	15015260	2620	2610	2620	2610	1131
697	20231130	090400	12057770	2605	2600	2605	2600	12
698	20231130	090300	12026515	2600	2600	2605	2600	308
699	20231130	090200	11225705	2600	2585	2600	2585	1194
700	20231130	090100	8128805	2585	2590	2590	2585	2259
701	20231130	090000	2281790	2590	2590	2590	2590	881