KissMeData/277880/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205200	5453518710	9720	9720	9720	9720	7273
3	20231130	205100	5453518710	9720	9720	9720	9720	0
4	20231130	205000	5453518710	9720	9720	9720	9720	0
5	20231130	204900	5453518710	9720	9720	9720	9720	0
6	20231130	204800	5453518710	9720	9720	9720	9720	0
7	20231130	204700	5453518710	9720	9720	9720	9720	0
8	20231130	204600	5453518710	9720	9720	9720	9720	0
9	20231130	204500	5453518710	9720	9720	9720	9720	0
10	20231130	204400	5453518710	9720	9720	9720	9720	0
11	20231130	204300	5453518710	9720	9720	9720	9720	0
12	20231130	204200	5453518710	9720	9720	9720	9720	0
13	20231130	204100	5453518710	9720	9720	9720	9720	0
14	20231130	204000	5453518710	9720	9720	9720	9720	0
15	20231130	203900	5453518710	9720	9720	9720	9720	0
16	20231130	203800	5453518710	9720	9720	9720	9720	0
17	20231130	203700	5453518710	9720	9720	9720	9720	0
18	20231130	203600	5453518710	9720	9720	9720	9720	0
19	20231130	203500	5453518710	9720	9720	9720	9720	0
20	20231130	203400	5453518710	9720	9720	9720	9720	0
21	20231130	203300	5453518710	9720	9720	9720	9720	0
22	20231130	203200	5453518710	9720	9720	9720	9720	0
23	20231130	203100	5453518710	9720	9720	9720	9720	0
24	20231130	203000	5453518710	9720	9720	9720	9720	0
25	20231130	202900	5453518710	9720	9720	9720	9720	0
26	20231130	202800	5453518710	9720	9720	9720	9720	0
27	20231130	202700	5453518710	9720	9720	9720	9720	0
28	20231130	202600	5453518710	9720	9720	9720	9720	0
29	20231130	202500	5453518710	9720	9720	9720	9720	0
30	20231130	202400	5453518710	9720	9720	9720	9720	0
31	20231130	202300	5453518710	9720	9720	9720	9720	0
32	20231130	202200	5453518710	9720	9720	9720	9720	7273
33	20231130	202100	5453518710	9720	9720	9720	9720	0
34	20231130	202000	5453518710	9720	9720	9720	9720	0
35	20231130	201900	5453518710	9720	9720	9720	9720	0
36	20231130	201800	5453518710	9720	9720	9720	9720	0
37	20231130	201700	5453518710	9720	9720	9720	9720	0
38	20231130	201600	5453518710	9720	9720	9720	9720	0
39	20231130	201500	5453518710	9720	9720	9720	9720	0
40	20231130	201400	5453518710	9720	9720	9720	9720	0
41	20231130	201300	5453518710	9720	9720	9720	9720	0
42	20231130	201200	5453518710	9720	9720	9720	9720	0
43	20231130	201100	5453518710	9720	9720	9720	9720	0
44	20231130	201000	5453518710	9720	9720	9720	9720	0
45	20231130	200900	5453518710	9720	9720	9720	9720	0
46	20231130	200800	5453518710	9720	9720	9720	9720	0
47	20231130	200700	5453518710	9720	9720	9720	9720	0
48	20231130	200600	5453518710	9720	9720	9720	9720	0
49	20231130	200500	5453518710	9720	9720	9720	9720	0
50	20231130	200400	5453518710	9720	9720	9720	9720	0
51	20231130	200300	5453518710	9720	9720	9720	9720	0
52	20231130	200200	5453518710	9720	9720	9720	9720	0
53	20231130	200100	5453518710	9720	9720	9720	9720	0
54	20231130	200000	5453518710	9720	9720	9720	9720	0
55	20231130	195900	5453518710	9720	9720	9720	9720	0
56	20231130	195800	5453518710	9720	9720	9720	9720	0
57	20231130	195700	5453518710	9720	9720	9720	9720	0
58	20231130	195600	5453518710	9720	9720	9720	9720	0
59	20231130	195500	5453518710	9720	9720	9720	9720	0
60	20231130	195400	5453518710	9720	9720	9720	9720	0
61	20231130	195300	5453518710	9720	9720	9720	9720	0
62	20231130	195200	5453518710	9720	9720	9720	9720	7273
63	20231130	195100	5453518710	9720	9720	9720	9720	0
64	20231130	195000	5453518710	9720	9720	9720	9720	0
65	20231130	194900	5453518710	9720	9720	9720	9720	0
66	20231130	194800	5453518710	9720	9720	9720	9720	0
67	20231130	194700	5453518710	9720	9720	9720	9720	0
68	20231130	194600	5453518710	9720	9720	9720	9720	0
69	20231130	194500	5453518710	9720	9720	9720	9720	0
70	20231130	194400	5453518710	9720	9720	9720	9720	0
71	20231130	194300	5453518710	9720	9720	9720	9720	0
72	20231130	194200	5453518710	9720	9720	9720	9720	0
73	20231130	194100	5453518710	9720	9720	9720	9720	0
74	20231130	194000	5453518710	9720	9720	9720	9720	0
75	20231130	193900	5453518710	9720	9720	9720	9720	0
76	20231130	193800	5453518710	9720	9720	9720	9720	0
77	20231130	193700	5453518710	9720	9720	9720	9720	0
78	20231130	193600	5453518710	9720	9720	9720	9720	0
79	20231130	193500	5453518710	9720	9720	9720	9720	0
80	20231130	193400	5453518710	9720	9720	9720	9720	0
81	20231130	193300	5453518710	9720	9720	9720	9720	0
82	20231130	193200	5453518710	9720	9720	9720	9720	0
83	20231130	193100	5453518710	9720	9720	9720	9720	0
84	20231130	193000	5453518710	9720	9720	9720	9720	0
85	20231130	192900	5453518710	9720	9720	9720	9720	0
86	20231130	192800	5453518710	9720	9720	9720	9720	0
87	20231130	192700	5453518710	9720	9720	9720	9720	0
88	20231130	192600	5453518710	9720	9720	9720	9720	0
89	20231130	192500	5453518710	9720	9720	9720	9720	0
90	20231130	192400	5453518710	9720	9720	9720	9720	0
91	20231130	192300	5453518710	9720	9720	9720	9720	0
92	20231130	192200	5453518710	9720	9720	9720	9720	7273
93	20231130	192100	5453518710	9720	9720	9720	9720	0
94	20231130	192000	5453518710	9720	9720	9720	9720	0
95	20231130	191900	5453518710	9720	9720	9720	9720	0
96	20231130	191800	5453518710	9720	9720	9720	9720	0
97	20231130	191700	5453518710	9720	9720	9720	9720	0
98	20231130	191600	5453518710	9720	9720	9720	9720	0
99	20231130	191500	5453518710	9720	9720	9720	9720	0
100	20231130	191400	5453518710	9720	9720	9720	9720	0
101	20231130	191300	5453518710	9720	9720	9720	9720	0
102	20231130	191200	5453518710	9720	9720	9720	9720	0
103	20231130	191100	5453518710	9720	9720	9720	9720	0
104	20231130	191000	5453518710	9720	9720	9720	9720	0
105	20231130	190900	5453518710	9720	9720	9720	9720	0
106	20231130	190800	5453518710	9720	9720	9720	9720	0
107	20231130	190700	5453518710	9720	9720	9720	9720	0
108	20231130	190600	5453518710	9720	9720	9720	9720	0
109	20231130	190500	5453518710	9720	9720	9720	9720	0
110	20231130	190400	5453518710	9720	9720	9720	9720	0
111	20231130	190300	5453518710	9720	9720	9720	9720	0
112	20231130	190200	5453518710	9720	9720	9720	9720	0
113	20231130	190100	5453518710	9720	9720	9720	9720	0
114	20231130	190000	5453518710	9720	9720	9720	9720	0
115	20231130	185900	5453518710	9720	9720	9720	9720	0
116	20231130	185800	5453518710	9720	9720	9720	9720	0
117	20231130	185700	5453518710	9720	9720	9720	9720	0
118	20231130	185600	5453518710	9720	9720	9720	9720	0
119	20231130	185500	5453518710	9720	9720	9720	9720	0
120	20231130	185400	5453518710	9720	9720	9720	9720	0
121	20231130	185300	5453518710	9720	9720	9720	9720	0
122	20231130	185200	5453518710	9720	9720	9720	9720	7273
123	20231130	185100	5453518710	9720	9720	9720	9720	0
124	20231130	185000	5453518710	9720	9720	9720	9720	0
125	20231130	184900	5453518710	9720	9720	9720	9720	0
126	20231130	184800	5453518710	9720	9720	9720	9720	0
127	20231130	184700	5453518710	9720	9720	9720	9720	0
128	20231130	184600	5453518710	9720	9720	9720	9720	0
129	20231130	184500	5453518710	9720	9720	9720	9720	0
130	20231130	184400	5453518710	9720	9720	9720	9720	0
131	20231130	184300	5453518710	9720	9720	9720	9720	0
132	20231130	184200	5453518710	9720	9720	9720	9720	0
133	20231130	184100	5453518710	9720	9720	9720	9720	0
134	20231130	184000	5453518710	9720	9720	9720	9720	0
135	20231130	183900	5453518710	9720	9720	9720	9720	0
136	20231130	183800	5453518710	9720	9720	9720	9720	0
137	20231130	183700	5453518710	9720	9720	9720	9720	0
138	20231130	183600	5453518710	9720	9720	9720	9720	0
139	20231130	183500	5453518710	9720	9720	9720	9720	0
140	20231130	183400	5453518710	9720	9720	9720	9720	0
141	20231130	183300	5453518710	9720	9720	9720	9720	0
142	20231130	183200	5453518710	9720	9720	9720	9720	0
143	20231130	183100	5453518710	9720	9720	9720	9720	0
144	20231130	183000	5453518710	9720	9720	9720	9720	0
145	20231130	182900	5453518710	9720	9720	9720	9720	0
146	20231130	182800	5453518710	9720	9720	9720	9720	0
147	20231130	182700	5453518710	9720	9720	9720	9720	0
148	20231130	182600	5453518710	9720	9720	9720	9720	0
149	20231130	182500	5453518710	9720	9720	9720	9720	0
150	20231130	182400	5453518710	9720	9720	9720	9720	0
151	20231130	182300	5453518710	9720	9720	9720	9720	0
152	20231130	182200	5453518710	9720	9720	9720	9720	7273
153	20231130	182100	5453518710	9720	9720	9720	9720	0
154	20231130	182000	5453518710	9720	9720	9720	9720	0
155	20231130	181900	5453518710	9720	9720	9720	9720	0
156	20231130	181800	5453518710	9720	9720	9720	9720	0
157	20231130	181700	5453518710	9720	9720	9720	9720	0
158	20231130	181600	5453518710	9720	9720	9720	9720	0
159	20231130	181500	5453518710	9720	9720	9720	9720	0
160	20231130	181400	5453518710	9720	9720	9720	9720	0
161	20231130	181300	5453518710	9720	9720	9720	9720	0
162	20231130	181200	5453518710	9720	9720	9720	9720	0
163	20231130	181100	5453518710	9720	9720	9720	9720	0
164	20231130	181000	5453518710	9720	9720	9720	9720	0
165	20231130	180900	5453518710	9720	9720	9720	9720	0
166	20231130	180800	5453518710	9720	9720	9720	9720	0
167	20231130	180700	5453518710	9720	9720	9720	9720	0
168	20231130	180600	5453518710	9720	9720	9720	9720	0
169	20231130	180500	5453518710	9720	9720	9720	9720	0
170	20231130	180400	5453518710	9720	9720	9720	9720	0
171	20231130	180300	5453518710	9720	9720	9720	9720	0
172	20231130	180200	5453518710	9720	9720	9720	9720	0
173	20231130	180100	5453518710	9720	9720	9720	9720	0
174	20231130	180000	5453518710	9720	9720	9720	9720	0
175	20231130	175900	5453518710	9720	9720	9720	9720	0
176	20231130	175800	5453518710	9720	9720	9720	9720	0
177	20231130	175700	5453518710	9720	9720	9720	9720	0
178	20231130	175600	5453518710	9720	9720	9720	9720	0
179	20231130	175500	5453518710	9720	9720	9720	9720	0
180	20231130	175400	5453518710	9720	9720	9720	9720	0
181	20231130	175300	5453518710	9720	9720	9720	9720	0
182	20231130	175200	5453518710	9720	9720	9720	9720	7273
183	20231130	175100	5453518710	9720	9720	9720	9720	0
184	20231130	175000	5453518710	9720	9720	9720	9720	0
185	20231130	174900	5453518710	9720	9720	9720	9720	0
186	20231130	174800	5453518710	9720	9720	9720	9720	0
187	20231130	174700	5453518710	9720	9720	9720	9720	0
188	20231130	174600	5453518710	9720	9720	9720	9720	0
189	20231130	174500	5453518710	9720	9720	9720	9720	0
190	20231130	174400	5453518710	9720	9720	9720	9720	0
191	20231130	174300	5453518710	9720	9720	9720	9720	0
192	20231130	174200	5453518710	9720	9720	9720	9720	0
193	20231130	174100	5453518710	9720	9720	9720	9720	0
194	20231130	174000	5453518710	9720	9720	9720	9720	0
195	20231130	173900	5453518710	9720	9720	9720	9720	0
196	20231130	173800	5453518710	9720	9720	9720	9720	0
197	20231130	173700	5453518710	9720	9720	9720	9720	0
198	20231130	173600	5453518710	9720	9720	9720	9720	0
199	20231130	173500	5453518710	9720	9720	9720	9720	0
200	20231130	173400	5453518710	9720	9720	9720	9720	0
201	20231130	173300	5453518710	9720	9720	9720	9720	0
202	20231130	173200	5453518710	9720	9720	9720	9720	0
203	20231130	173100	5453518710	9720	9720	9720	9720	0
204	20231130	173000	5453518710	9720	9720	9720	9720	0
205	20231130	172900	5453518710	9720	9720	9720	9720	0
206	20231130	172800	5453518710	9720	9720	9720	9720	0
207	20231130	172700	5453518710	9720	9720	9720	9720	0
208	20231130	172600	5453518710	9720	9720	9720	9720	0
209	20231130	172500	5453518710	9720	9720	9720	9720	0
210	20231130	172400	5453518710	9720	9720	9720	9720	0
211	20231130	172300	5453518710	9720	9720	9720	9720	0
212	20231130	172200	5453518710	9720	9720	9720	9720	7273
213	20231130	172100	5453518710	9720	9720	9720	9720	0
214	20231130	172000	5453518710	9720	9720	9720	9720	0
215	20231130	171900	5453518710	9720	9720	9720	9720	0
216	20231130	171800	5453518710	9720	9720	9720	9720	0
217	20231130	171700	5453518710	9720	9720	9720	9720	0
218	20231130	171600	5453518710	9720	9720	9720	9720	0
219	20231130	171500	5453518710	9720	9720	9720	9720	0
220	20231130	171400	5453518710	9720	9720	9720	9720	0
221	20231130	171300	5453518710	9720	9720	9720	9720	0
222	20231130	171200	5453518710	9720	9720	9720	9720	0
223	20231130	171100	5453518710	9720	9720	9720	9720	0
224	20231130	171000	5453518710	9720	9720	9720	9720	0
225	20231130	170900	5453518710	9720	9720	9720	9720	0
226	20231130	170800	5453518710	9720	9720	9720	9720	0
227	20231130	170700	5453518710	9720	9720	9720	9720	0
228	20231130	170600	5453518710	9720	9720	9720	9720	0
229	20231130	170500	5453518710	9720	9720	9720	9720	0
230	20231130	170400	5453518710	9720	9720	9720	9720	0
231	20231130	170300	5453518710	9720	9720	9720	9720	0
232	20231130	170200	5453518710	9720	9720	9720	9720	0
233	20231130	170100	5453518710	9720	9720	9720	9720	0
234	20231130	170000	5453518710	9720	9720	9720	9720	0
235	20231130	165900	5453518710	9720	9720	9720	9720	0
236	20231130	165800	5453518710	9720	9720	9720	9720	0
237	20231130	165700	5453518710	9720	9720	9720	9720	0
238	20231130	165600	5453518710	9720	9720	9720	9720	0
239	20231130	165500	5453518710	9720	9720	9720	9720	0
240	20231130	165400	5453518710	9720	9720	9720	9720	0
241	20231130	165300	5453518710	9720	9720	9720	9720	0
242	20231130	165200	5453518710	9720	9720	9720	9720	7273
243	20231130	165100	5453518710	9720	9720	9720	9720	0
244	20231130	165000	5453518710	9720	9720	9720	9720	0
245	20231130	164900	5453518710	9720	9720	9720	9720	0
246	20231130	164800	5453518710	9720	9720	9720	9720	0
247	20231130	164700	5453518710	9720	9720	9720	9720	0
248	20231130	164600	5453518710	9720	9720	9720	9720	0
249	20231130	164500	5453518710	9720	9720	9720	9720	0
250	20231130	164400	5453518710	9720	9720	9720	9720	0
251	20231130	164300	5453518710	9720	9720	9720	9720	0
252	20231130	164200	5453518710	9720	9720	9720	9720	0
253	20231130	164100	5453518710	9720	9720	9720	9720	0
254	20231130	164000	5453518710	9720	9720	9720	9720	0
255	20231130	163900	5453518710	9720	9720	9720	9720	0
256	20231130	163800	5453518710	9720	9720	9720	9720	0
257	20231130	163700	5453518710	9720	9720	9720	9720	0
258	20231130	163600	5453518710	9720	9720	9720	9720	0
259	20231130	163500	5453518710	9720	9720	9720	9720	0
260	20231130	163400	5453518710	9720	9720	9720	9720	0
261	20231130	163300	5453518710	9720	9720	9720	9720	0
262	20231130	163200	5453518710	9720	9720	9720	9720	0
263	20231130	163100	5453518710	9720	9720	9720	9720	0
264	20231130	163000	5453518710	9720	9720	9720	9720	0
265	20231130	162900	5453518710	9720	9720	9720	9720	0
266	20231130	162800	5453518710	9720	9720	9720	9720	0
267	20231130	162700	5453518710	9720	9720	9720	9720	0
268	20231130	162600	5453518710	9720	9720	9720	9720	0
269	20231130	162500	5453518710	9720	9720	9720	9720	0
270	20231130	162400	5453518710	9720	9720	9720	9720	0
271	20231130	162300	5453518710	9720	9720	9720	9720	0
272	20231130	162200	5453518710	9720	9720	9720	9720	7273
273	20231130	162100	5453518710	9720	9720	9720	9720	0
274	20231130	162000	5453518710	9720	9720	9720	9720	0
275	20231130	161900	5453518710	9720	9720	9720	9720	0
276	20231130	161800	5453518710	9720	9720	9720	9720	0
277	20231130	161700	5453518710	9720	9720	9720	9720	0
278	20231130	161600	5453518710	9720	9720	9720	9720	0
279	20231130	161500	5453518710	9720	9720	9720	9720	0
280	20231130	161400	5453518710	9720	9720	9720	9720	0
281	20231130	161300	5453518710	9720	9720	9720	9720	0
282	20231130	161200	5453518710	9720	9720	9720	9720	0
283	20231130	161100	5453518710	9720	9720	9720	9720	0
284	20231130	161000	5453518710	9720	9720	9720	9720	0
285	20231130	160900	5453518710	9720	9720	9720	9720	0
286	20231130	160800	5453518710	9720	9720	9720	9720	0
287	20231130	160700	5453518710	9720	9720	9720	9720	0
288	20231130	160600	5453518710	9720	9720	9720	9720	0
289	20231130	160500	5453518710	9720	9720	9720	9720	0
290	20231130	160400	5453518710	9720	9720	9720	9720	0
291	20231130	160300	5453518710	9720	9720	9720	9720	0
292	20231130	160200	5453518710	9720	9720	9720	9720	0
293	20231130	160100	5453518710	9720	9720	9720	9720	0
294	20231130	160000	5453518710	9720	9720	9720	9720	0
295	20231130	155900	5453518710	9720	9720	9720	9720	0
296	20231130	155800	5453518710	9720	9720	9720	9720	0
297	20231130	155700	5453518710	9720	9720	9720	9720	0
298	20231130	155600	5453518710	9720	9720	9720	9720	0
299	20231130	155500	5453518710	9720	9720	9720	9720	0
300	20231130	155400	5453518710	9720	9720	9720	9720	0
301	20231130	155300	5453518710	9720	9720	9720	9720	0
302	20231130	155200	5453518710	9720	9720	9720	9720	7273
303	20231130	155100	5453518710	9720	9720	9720	9720	0
304	20231130	155000	5453518710	9720	9720	9720	9720	0
305	20231130	154900	5453518710	9720	9720	9720	9720	0
306	20231130	154800	5453518710	9720	9720	9720	9720	0
307	20231130	154700	5453518710	9720	9720	9720	9720	0
308	20231130	154600	5453518710	9720	9720	9720	9720	0
309	20231130	154500	5453518710	9720	9720	9720	9720	0
310	20231130	154400	5453518710	9720	9720	9720	9720	0
311	20231130	154300	5453518710	9720	9720	9720	9720	0
312	20231130	154200	5453518710	9720	9720	9720	9720	0
313	20231130	154100	5453518710	9720	9720	9720	9720	0
314	20231130	154000	5453518710	9720	9720	9720	9720	0
315	20231130	153900	5453518710	9720	9720	9720	9720	0
316	20231130	153800	5453518710	9720	9720	9720	9720	0
317	20231130	153700	5453518710	9720	9720	9720	9720	0
318	20231130	153600	5453518710	9720	9720	9720	9720	0
319	20231130	153500	5453518710	9720	9720	9720	9720	0
320	20231130	153400	5453518710	9720	9720	9720	9720	0
321	20231130	153300	5453518710	9720	9720	9720	9720	0
322	20231130	153200	5453518710	9720	9720	9720	9720	0
323	20231130	153100	5453518710	9720	9720	9720	9720	0
324	20231130	153000	5453518710	9720	9720	9720	9720	7273
325	20231130	152900	5382825150	9720	9720	9720	9720	0
326	20231130	152800	5382825150	9720	9720	9720	9720	0
327	20231130	152700	5382825150	9720	9720	9720	9720	0
328	20231130	152600	5382825150	9720	9720	9720	9720	0
329	20231130	152500	5382825150	9720	9720	9720	9720	0
330	20231130	152400	5382825150	9720	9720	9720	9720	0
331	20231130	152300	5382825150	9720	9720	9720	9720	0
332	20231130	152200	5382825150	9720	9720	9720	9720	0
333	20231130	152100	5382825150	9720	9720	9720	9720	0
334	20231130	152000	5382825150	9720	9720	9720	9720	0
335	20231130	151900	5382825150	9720	9730	9740	9720	607
336	20231130	151800	5376918780	9730	9740	9750	9730	2028
337	20231130	151700	5357168630	9750	9730	9750	9730	462
338	20231130	151600	5352668890	9740	9730	9740	9730	146
339	20231130	151500	5351247150	9730	9740	9740	9730	542
340	20231130	151400	5345968380	9730	9730	9730	9730	130
341	20231130	151300	5344703480	9730	9730	9740	9730	60
342	20231130	151200	5344119580	9730	9730	9740	9730	86
343	20231130	151100	5343282270	9730	9720	9730	9720	589
344	20231130	151000	5337553500	9720	9720	9730	9720	169
345	20231130	150900	5335910810	9730	9740	9740	9730	1088
346	20231130	150800	5325322210	9750	9740	9750	9740	93
347	20231130	150700	5324415890	9740	9730	9740	9730	305
348	20231130	150600	5321447070	9720	9730	9730	9720	931
349	20231130	150500	5312388450	9730	9730	9730	9730	291
350	20231130	150400	5309557020	9730	9720	9730	9720	414
351	20231130	150300	5305530300	9730	9720	9730	9720	410
352	20231130	150200	5301545090	9720	9730	9730	9720	203
353	20231130	150100	5299570400	9720	9710	9720	9710	6
354	20231130	150000	5299512130	9710	9720	9720	9710	105
355	20231130	145900	5298492560	9710	9710	9710	9710	200
356	20231130	145800	5296550560	9710	9720	9720	9710	624
357	20231130	145700	5290491350	9720	9720	9720	9720	500
358	20231130	145600	5285631350	9720	9720	9720	9720	4
359	20231130	145500	5285592470	9720	9750	9750	9720	2349
360	20231130	145400	5262712290	9750	9750	9750	9750	119
361	20231130	145300	5261552040	9750	9760	9760	9750	30
362	20231130	145200	5261259500	9750	9750	9750	9750	2
363	20231130	145100	5261240000	9750	9750	9750	9750	163
364	20231130	145000	5259650750	9740	9740	9740	9740	22
365	20231130	144900	5259436470	9740	9750	9750	9740	712
366	20231130	144800	5252495100	9750	9760	9770	9740	1432
367	20231130	144700	5238531530	9750	9750	9750	9750	50
368	20231130	144600	5238044030	9750	9750	9770	9750	8
369	20231130	144500	5237966010	9750	9750	9750	9750	10
370	20231130	144400	5237868510	9750	9750	9750	9750	150
371	20231130	144300	5236406010	9750	9750	9750	9750	43
372	20231130	144200	5235986760	9780	9780	9780	9780	49
373	20231130	144100	5235507540	9780	9780	9780	9780	8
374	20231130	144000	5235429300	9780	9750	9780	9750	87
375	20231130	143900	5234578820	9740	9740	9740	9740	231
376	20231130	143800	5232328880	9740	9740	9740	9740	51
377	20231130	143700	5231832140	9740	9770	9770	9740	1003
378	20231130	143600	5222058220	9770	9750	9770	9750	44
379	20231130	143500	5221629200	9770	9750	9770	9750	21
380	20231130	143400	5221424430	9770	9770	9770	9770	3
381	20231130	143300	5221395120	9770	9770	9770	9770	39
382	20231130	143200	5221014090	9770	9740	9770	9740	329
383	20231130	143100	5217800670	9750	9740	9750	9730	535
384	20231130	143000	5212594180	9740	9730	9740	9730	84
385	20231130	142900	5211776070	9730	9730	9730	9730	779
386	20231130	142800	5204196400	9740	9760	9760	9730	1235
387	20231130	142700	5192153880	9760	9780	9780	9760	887
388	20231130	142600	5183487650	9790	9800	9800	9790	114
389	20231130	142500	5182371390	9800	9800	9800	9800	10
390	20231130	142400	5182273390	9800	9790	9800	9790	145
391	20231130	142300	5180853730	9790	9790	9790	9790	14
392	20231130	142200	5180716670	9790	9790	9790	9780	1635
393	20231130	142100	5164716440	9790	9790	9790	9790	14
394	20231130	142000	5164579380	9800	9790	9800	9790	852
395	20231130	141900	5156237690	9790	9800	9800	9790	208
396	20231130	141800	5154199390	9800	9810	9810	9800	65
397	20231130	141700	5153562290	9800	9810	9810	9800	216
398	20231130	141600	5151445350	9800	9800	9800	9800	91
399	20231130	141500	5150553550	9800	9800	9800	9800	367
400	20231130	141400	5146956950	9800	9820	9820	9800	250
401	20231130	141300	5144506690	9820	9850	9850	9820	57
402	20231130	141200	5143946710	9860	9850	9860	9850	149
403	20231130	141100	5142478900	9840	9840	9840	9840	199
404	20231130	141000	5140520740	9840	9840	9840	9840	61
405	20231130	140900	5139920500	9850	9850	9850	9850	232
406	20231130	140800	5137635300	9850	9790	9850	9790	5
407	20231130	140700	5137586230	9850	9850	9850	9850	110
408	20231130	140600	5136502730	9860	9840	9860	9840	1562
409	20231130	140500	5121122240	9830	9820	9830	9820	556
410	20231130	140400	5115657340	9820	9820	9820	9820	0
411	20231130	140300	5115657340	9820	9800	9820	9800	622
412	20231130	140200	5109549500	9810	9810	9810	9810	71
413	20231130	140100	5108852990	9810	9810	9810	9810	2
414	20231130	140000	5108833370	9780	9770	9780	9770	149
415	20231130	135900	5107377140	9770	9780	9780	9770	19
416	20231130	135800	5107191500	9760	9760	9780	9760	514
417	20231130	135700	5102174560	9760	9780	9780	9760	121
418	20231130	135600	5100992500	9770	9770	9770	9770	0
419	20231130	135500	5100992500	9770	9770	9780	9770	94
420	20231130	135400	5100074110	9770	9770	9770	9770	120
421	20231130	135300	5098901710	9770	9790	9790	9770	1153
422	20231130	135200	5087628980	9790	9820	9830	9790	202
423	20231130	135100	5085650350	9790	9810	9810	9790	600
424	20231130	135000	5079767650	9830	9830	9830	9830	1
425	20231130	134900	5079757820	9830	9820	9830	9820	757
426	20231130	134800	5072321650	9830	9840	9840	9820	509
427	20231130	134700	5067318170	9840	9840	9840	9820	193
428	20231130	134600	5065419110	9840	9830	9840	9820	49
429	20231130	134500	5064937610	9820	9820	9820	9820	127
430	20231130	134400	5063690470	9810	9840	9840	9810	789
431	20231130	134300	5055934120	9840	9840	9850	9830	1026
432	20231130	134200	5045834450	9840	9820	9840	9820	90
433	20231130	134100	5044949030	9820	9840	9840	9820	379
434	20231130	134000	5041223650	9840	9830	9840	9830	127
435	20231130	133900	5039974010	9840	9830	9840	9830	140
436	20231130	133800	5038597610	9840	9830	9840	9830	226
437	20231130	133700	5036375400	9830	9810	9830	9810	148
438	20231130	133600	5034921160	9800	9800	9800	9780	1146
439	20231130	133500	5023691170	9800	9790	9800	9790	512
440	20231130	133400	5018677690	9790	9790	9790	9790	28
441	20231130	133300	5018403570	9790	9800	9800	9790	977
442	20231130	133200	5008829210	9780	9800	9800	9780	1839
443	20231130	133100	4990816240	9790	9790	9800	9790	758
444	20231130	133000	4983392820	9790	9780	9790	9780	679
445	20231130	132900	4976745920	9780	9780	9790	9770	794
446	20231130	132800	4968974280	9770	9720	9770	9720	1487
447	20231130	132700	4954482050	9720	9720	9720	9720	227
448	20231130	132600	4952275610	9720	9720	9720	9720	7
449	20231130	132500	4952207570	9720	9730	9730	9720	22
450	20231130	132400	4951993620	9700	9720	9720	9700	2742
451	20231130	132300	4925390790	9720	9740	9740	9720	401
452	20231130	132200	4921492960	9730	9740	9740	9730	206
453	20231130	132100	4919488550	9730	9730	9730	9730	23
454	20231130	132000	4919264760	9720	9740	9740	9720	61
455	20231130	131900	4918670640	9740	9740	9740	9740	9
456	20231130	131800	4918582980	9740	9740	9740	9740	1
457	20231130	131700	4918573240	9720	9730	9740	9720	373
458	20231130	131600	4914941350	9720	9710	9730	9710	8
459	20231130	131500	4914863620	9710	9710	9710	9710	200
460	20231130	131400	4912921620	9710	9700	9710	9700	841
461	20231130	131300	4904760480	9710	9710	9720	9700	361
462	20231130	131200	4901255720	9700	9720	9720	9700	5200
463	20231130	131100	4850755770	9730	9740	9740	9730	514
464	20231130	131000	4845753490	9750	9760	9760	9750	26
465	20231130	130900	4845499800	9760	9760	9760	9760	33
466	20231130	130800	4845177720	9760	9760	9760	9750	19
467	20231130	130700	4844992290	9760	9730	9760	9730	39
468	20231130	130600	4844612670	9730	9730	9730	9720	1176
469	20231130	130500	4833170390	9730	9740	9740	9730	342
470	20231130	130400	4829842020	9740	9740	9740	9740	1
471	20231130	130300	4829832280	9740	9740	9740	9740	22
472	20231130	130200	4829618000	9740	9750	9750	9740	350
473	20231130	130100	4826208790	9740	9750	9750	9740	52
474	20231130	130000	4825702290	9740	9740	9740	9740	497
475	20231130	125900	4820861510	9770	9750	9770	9750	667
476	20231130	125800	4814358240	9750	9770	9770	9750	1224
477	20231130	125700	4802423060	9770	9780	9780	9770	167
478	20231130	125600	4800790710	9780	9780	9790	9780	975
479	20231130	125500	4791255100	9780	9780	9790	9780	17
480	20231130	125400	4791088730	9790	9780	9790	9780	64
481	20231130	125300	4790462180	9790	9770	9790	9770	91
482	20231130	125200	4789572830	9790	9790	9790	9780	20
483	20231130	125100	4789377200	9780	9780	9780	9780	10
484	20231130	125000	4789279400	9790	9790	9790	9790	10
485	20231130	124900	4789181500	9790	9800	9800	9790	4
486	20231130	124800	4789142330	9790	9790	9790	9790	3
487	20231130	124700	4789112960	9780	9780	9780	9780	1
488	20231130	124600	4789103180	9800	9800	9800	9800	1
489	20231130	124500	4789093380	9760	9770	9770	9760	125
490	20231130	124400	4787873370	9760	9770	9770	9760	1400
491	20231130	124300	4774205460	9770	9770	9770	9770	776
492	20231130	124200	4766623940	9770	9800	9800	9770	794
493	20231130	124100	4758856500	9810	9790	9810	9790	833
494	20231130	124000	4750698170	9800	9810	9810	9790	1625
495	20231130	123900	4734773170	9810	9810	9810	9810	31
496	20231130	123800	4734469060	9810	9820	9820	9810	145
497	20231130	123700	4733046310	9820	9820	9820	9820	0
498	20231130	123600	4733046310	9820	9820	9820	9820	1
499	20231130	123500	4733036490	9830	9830	9830	9830	75
500	20231130	123400	4732299240	9830	9840	9840	9830	891
501	20231130	123300	4723540580	9840	9850	9850	9840	112
502	20231130	123200	4722438480	9840	9840	9850	9840	139
503	20231130	123100	4721070700	9840	9840	9850	9840	598
504	20231130	123000	4715182150	9840	9820	9840	9820	463
505	20231130	122900	4710629830	9820	9810	9820	9810	32
506	20231130	122800	4710315600	9810	9810	9820	9810	533
507	20231130	122700	4705085870	9810	9810	9810	9810	65
508	20231130	122600	4704448220	9810	9810	9810	9810	10
509	20231130	122500	4704350120	9810	9810	9810	9810	11
510	20231130	122400	4704242210	9800	9820	9820	9800	157
511	20231130	122300	4702701070	9820	9810	9820	9770	1332
512	20231130	122200	4689669930	9820	9820	9820	9820	29
513	20231130	122100	4689385150	9820	9820	9820	9820	1
514	20231130	122000	4689375330	9830	9830	9830	9830	50
515	20231130	121900	4688883830	9800	9800	9800	9800	3
516	20231130	121800	4688854430	9800	9800	9800	9800	738
517	20231130	121700	4681622030	9800	9810	9810	9790	332
518	20231130	121600	4678368100	9830	9850	9850	9830	82
519	20231130	121500	4677560950	9860	9830	9860	9830	1021
520	20231130	121400	4667504320	9840	9780	9840	9780	132
521	20231130	121300	4666211380	9780	9780	9800	9780	832
522	20231130	121200	4658061990	9780	9780	9780	9770	2936
523	20231130	121100	4629352610	9790	9790	9790	9780	268
524	20231130	121000	4626728980	9780	9780	9790	9780	407
525	20231130	120900	4622744580	9790	9780	9790	9780	63
526	20231130	120800	4622128310	9790	9790	9790	9780	939
527	20231130	120700	4612935510	9790	9800	9800	9790	1111
528	20231130	120600	4602052140	9780	9800	9810	9780	579
529	20231130	120500	4596382020	9800	9800	9810	9800	1643
530	20231130	120400	4580280520	9800	9810	9810	9800	1104
531	20231130	120300	4569453520	9810	9810	9820	9810	618
532	20231130	120200	4563389900	9820	9830	9830	9810	406
533	20231130	120100	4559404930	9830	9840	9840	9830	734
534	20231130	120000	4552188390	9840	9850	9850	9840	258
535	20231130	115900	4549648590	9850	9870	9870	9850	11
536	20231130	115800	4549540130	9870	9870	9870	9870	1
537	20231130	115700	4549530260	9860	9860	9860	9860	1
538	20231130	115600	4549520400	9880	9850	9880	9840	244
539	20231130	115500	4547116700	9850	9860	9860	9850	33
540	20231130	115400	4546791550	9850	9870	9870	9850	315
541	20231130	115300	4543685440	9870	9870	9880	9870	107
542	20231130	115200	4542629310	9870	9870	9870	9870	5
543	20231130	115100	4542579960	9890	9890	9890	9890	0
544	20231130	115000	4542579960	9890	9860	9890	9860	55
545	20231130	114900	4542036130	9840	9840	9840	9840	0
546	20231130	114800	4542036130	9840	9860	9860	9840	500
547	20231130	114700	4537113900	9870	9880	9880	9870	337
548	20231130	114600	4533784370	9900	9900	9900	9900	1
549	20231130	114500	4533774470	9900	9880	9900	9860	574
550	20231130	114400	4528112490	9880	9900	9900	9880	295
551	20231130	114300	4525196390	9900	9900	9900	9900	540
552	20231130	114200	4519850390	9900	9900	9900	9900	547
553	20231130	114100	4514435090	9920	9920	9920	9920	204
554	20231130	114000	4512411410	9920	9910	9920	9900	45
555	20231130	113900	4511965250	9920	9900	9920	9900	398
556	20231130	113800	4508024930	9900	9870	9900	9860	703
557	20231130	113700	4501081090	9830	9840	9840	9820	859
558	20231130	113600	4492638300	9840	9850	9850	9810	1300
559	20231130	113500	4479849850	9850	9880	9880	9850	910
560	20231130	113400	4470878070	9880	9900	9900	9880	1490
561	20231130	113300	4456150560	9920	9910	9920	9900	134
562	20231130	113200	4454823820	9920	9900	9920	9900	131
563	20231130	113100	4453526820	9900	9910	9910	9900	543
564	20231130	113000	4448150450	9920	9910	9920	9900	1292
565	20231130	112900	4435357860	9920	9930	9930	9910	513
566	20231130	112800	4430269540	9930	9940	9950	9930	433
567	20231130	112700	4425969820	9950	9970	9980	9950	957
568	20231130	112600	4416430250	9970	9940	9970	9930	1095
569	20231130	112500	4405521650	9940	9960	9960	9940	488
570	20231130	112400	4400667280	9950	9940	9960	9940	891
571	20231130	112300	4391799750	9940	9920	9950	9920	323
572	20231130	112200	4388589390	9910	9930	9930	9910	2625
573	20231130	112100	4362559810	9930	9960	9960	9930	1241
574	20231130	112000	4350215800	9960	9980	9980	9960	1787
575	20231130	111900	4332398310	9990	9990	10020	9990	998
576	20231130	111800	4322428070	9990	10000	10000	9990	388
577	20231130	111700	4318549370	10000	10000	10030	10000	1463
578	20231130	111600	4303909180	10000	10000	10000	9990	866
579	20231130	111500	4295252060	9990	9990	9990	9990	149
580	20231130	111400	4293763550	10000	10000	10030	9990	2702
581	20231130	111300	4266726450	9990	9990	10000	9990	145
582	20231130	111200	4265277850	9990	9980	9990	9970	497
583	20231130	111100	4260316070	9970	9990	10000	9970	1444
584	20231130	111000	4245892150	9990	9980	10000	9970	658
585	20231130	110900	4239322790	9970	9990	9990	9970	791
586	20231130	110800	4231430830	9990	9970	9990	9970	1131
587	20231130	110700	4220139310	9980	9980	9990	9970	313
588	20231130	110600	4217015550	9980	9990	9990	9970	2148
589	20231130	110500	4195578440	9990	10010	10030	9990	2813
590	20231130	110400	4167441080	10000	9990	10010	9990	3502
591	20231130	110300	4132434710	9990	9990	9990	9980	428
592	20231130	110200	4128159010	9980	9980	9980	9980	1423
593	20231130	110100	4113957470	9980	9980	9990	9980	589
594	20231130	110000	4108075480	9980	9990	9990	9980	698
595	20231130	105900	4101108420	9990	9990	9990	9980	1209
596	20231130	105800	4089035660	9990	9970	9990	9960	2807
597	20231130	105700	4061031580	9960	9930	9970	9930	4080
598	20231130	105600	4020417570	9910	9930	9930	9900	852
599	20231130	105500	4011957340	9930	9900	9930	9900	2602
600	20231130	105400	3986148110	9900	9900	9900	9900	86
601	20231130	105300	3985296710	9900	9900	9900	9890	311
602	20231130	105200	3982220140	9900	9900	9910	9890	93
603	20231130	105100	3981299630	9900	9910	9920	9900	412
604	20231130	105000	3977217310	9920	9920	9930	9920	784
605	20231130	104900	3969439770	9920	9920	9920	9910	347
606	20231130	104800	3965998490	9930	9880	9930	9850	2063
607	20231130	104700	3945601170	9860	9860	9880	9860	106
608	20231130	104600	3944555960	9860	9850	9870	9850	372
609	20231130	104500	3940888910	9850	9870	9880	9850	315
610	20231130	104400	3937785810	9880	9870	9880	9800	1556
611	20231130	104300	3922476180	9890	9890	9890	9890	101
612	20231130	104200	3921477290	9890	9890	9890	9890	112
613	20231130	104100	3920369610	9880	9890	9890	9880	148
614	20231130	104000	3918906090	9890	9860	9890	9860	1892
615	20231130	103900	3900244200	9860	9850	9870	9750	3269
616	20231130	103800	3868136900	9850	9820	9870	9810	2217
617	20231130	103700	3846297010	9820	9820	9820	9810	365
618	20231130	103600	3842713750	9820	9800	9820	9800	489
619	20231130	103500	3837919970	9800	9710	9800	9710	3184
620	20231130	103400	3806847270	9710	9780	9780	9700	5235
621	20231130	103300	3755892870	9780	9810	9810	9770	3434
622	20231130	103200	3722275480	9810	9830	9830	9800	3601
623	20231130	103100	3686970320	9840	9820	9840	9820	202
624	20231130	103000	3684986360	9820	9830	9830	9810	686
625	20231130	102900	3678251240	9830	9800	9830	9800	880
626	20231130	102800	3669623590	9800	9830	9830	9800	3677
627	20231130	102700	3633542360	9830	9840	9850	9830	1090
628	20231130	102600	3622813820	9840	9880	9880	9840	1387
629	20231130	102500	3609157090	9880	9890	9890	9870	946
630	20231130	102400	3599809120	9880	9940	9940	9880	1142
631	20231130	102300	3588499840	9940	9880	9950	9850	1875
632	20231130	102200	3569939930	9840	9830	9880	9830	743
633	20231130	102100	3562605930	9820	9870	9890	9820	4513
634	20231130	102000	3518125950	9870	9870	9880	9860	455
635	20231130	101900	3513635760	9870	9840	9870	9840	836
636	20231130	101800	3505394760	9840	9840	9840	9820	3294
637	20231130	101700	3473015880	9840	9880	9880	9830	3850
638	20231130	101600	3435081060	9880	9890	9900	9880	1630
639	20231130	101500	3418964370	9890	9930	9940	9890	2511
640	20231130	101400	3394084940	9930	9960	9970	9930	1709
641	20231130	101300	3377062040	9970	9900	9970	9890	1731
642	20231130	101200	3359874040	9900	9910	9920	9890	1513
643	20231130	101100	3344893230	9920	9930	9940	9870	6183
644	20231130	101000	3283641510	9930	10010	10020	9930	6004
645	20231130	100900	3223793810	10010	9890	10020	9870	7033
646	20231130	100800	3153656930	9890	9880	9890	9850	1414
647	20231130	100700	3139709690	9890	9970	9970	9860	6298
648	20231130	100600	3077443030	9920	9990	10010	9900	11971
649	20231130	100500	2958343680	10020	10040	10070	9980	24183
650	20231130	100400	2715532490	10040	9990	10060	9980	10557
651	20231130	100300	2609823230	9990	10090	10090	9990	22847
652	20231130	100200	2380582510	10100	9830	10100	9820	40489
653	20231130	100100	1975558710	9840	9840	9860	9820	1537
654	20231130	100000	1960436660	9840	9790	9850	9790	4660
655	20231130	095900	1914639260	9790	9820	9840	9790	2070
656	20231130	095800	1894321280	9810	9770	9810	9760	2900
657	20231130	095700	1865953870	9780	9780	9790	9780	308
658	20231130	095600	1862941410	9770	9780	9810	9760	1826
659	20231130	095500	1845068420	9780	9850	9850	9760	3964
660	20231130	095400	1806246480	9860	9750	9860	9750	8393
661	20231130	095300	1724164810	9750	9770	9780	9720	2657
662	20231130	095200	1698248650	9780	9770	9800	9760	4793
663	20231130	095100	1651427800	9770	9780	9870	9770	20809
664	20231130	095000	1447284660	9790	9770	9790	9760	5688
665	20231130	094900	1391679230	9770	9700	9780	9700	9834
666	20231130	094800	1295840430	9700	9720	9730	9640	2326
667	20231130	094700	1273274810	9700	9650	9750	9640	6407
668	20231130	094600	1211149590	9660	9660	9660	9640	862
669	20231130	094500	1202826120	9640	9740	9740	9640	3888
670	20231130	094400	1165115810	9740	9660	9740	9630	10219
671	20231130	094300	1066068110	9680	9660	9680	9610	2387
672	20231130	094200	1042999100	9650	9550	9650	9550	2761
673	20231130	094100	1016469440	9540	9570	9590	9540	2012
674	20231130	094000	997231730	9570	9550	9570	9540	1093
675	20231130	093900	986785550	9570	9570	9590	9550	1217
676	20231130	093800	975141980	9560	9570	9570	9540	199
677	20231130	093700	973238900	9540	9510	9560	9500	960
678	20231130	093600	964093380	9510	9560	9560	9510	1121
679	20231130	093500	953414510	9570	9540	9570	9520	950
680	20231130	093400	944357790	9540	9590	9590	9530	1653
681	20231130	093300	928587780	9540	9590	9600	9540	2598
682	20231130	093200	903683500	9590	9610	9620	9480	3056
683	20231130	093100	874515100	9610	9680	9690	9600	3520
684	20231130	093000	840565660	9690	9660	9720	9660	3975
685	20231130	092900	802093820	9720	9630	9750	9600	13180
686	20231130	092800	674535910	9630	9500	9640	9470	7080
687	20231130	092700	606667060	9500	9550	9550	9470	2558
688	20231130	092600	582362580	9550	9570	9580	9530	1259
689	20231130	092500	570343400	9580	9600	9600	9520	2508
690	20231130	092400	546365710	9600	9580	9620	9570	2360
691	20231130	092300	523720510	9580	9470	9610	9470	6773
692	20231130	092200	459135820	9480	9450	9480	9440	1547
693	20231130	092100	444516670	9450	9510	9530	9450	2376
694	20231130	092000	421947220	9520	9630	9630	9440	3526
695	20231130	091900	388188850	9630	9460	9630	9440	7686
696	20231130	091800	315070650	9480	9380	9480	9380	4136
697	20231130	091700	276055290	9380	9360	9390	9360	1026
698	20231130	091600	266434000	9360	9370	9380	9350	608
699	20231130	091500	260740040	9370	9330	9380	9330	3904
700	20231130	091400	224182190	9320	9320	9320	9320	31
701	20231130	091300	223893270	9320	9290	9340	9290	576
702	20231130	091200	218530740	9290	9310	9310	9280	1007
703	20231130	091100	209180710	9310	9330	9340	9310	875
704	20231130	091000	201012400	9340	9330	9350	9330	2030
705	20231130	090900	182065180	9330	9330	9330	9330	136
706	20231130	090800	180796300	9330	9300	9330	9280	2804
707	20231130	090700	154695120	9310	9280	9310	9270	2140
708	20231130	090600	134807670	9280	9290	9290	9270	257
709	20231130	090500	132422660	9280	9270	9290	9270	1788
710	20231130	090400	115830850	9290	9310	9310	9290	1651
711	20231130	090300	100490710	9330	9310	9330	9290	987
712	20231130	090200	91302580	9310	9310	9340	9290	2369
713	20231130	090100	69233120	9310	9210	9310	9210	5833
714	20231130	090000	15214600	9210	9190	9240	9190	1655