KissMeData/023000/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190500	23307180	3000	3000	3000	3000	82
3	20231130	190400	23307180	3000	3000	3000	3000	0
4	20231130	190300	23307180	3000	3000	3000	3000	0
5	20231130	190200	23307180	3000	3000	3000	3000	0
6	20231130	190100	23307180	3000	3000	3000	3000	0
7	20231130	190000	23307180	3000	3000	3000	3000	0
8	20231130	185900	23307180	3000	3000	3000	3000	0
9	20231130	185800	23307180	3000	3000	3000	3000	0
10	20231130	185700	23307180	3000	3000	3000	3000	0
11	20231130	185600	23307180	3000	3000	3000	3000	0
12	20231130	185500	23307180	3000	3000	3000	3000	0
13	20231130	185400	23307180	3000	3000	3000	3000	0
14	20231130	185300	23307180	3000	3000	3000	3000	0
15	20231130	185200	23307180	3000	3000	3000	3000	0
16	20231130	185100	23307180	3000	3000	3000	3000	0
17	20231130	185000	23307180	3000	3000	3000	3000	0
18	20231130	184900	23307180	3000	3000	3000	3000	0
19	20231130	184800	23307180	3000	3000	3000	3000	0
20	20231130	184700	23307180	3000	3000	3000	3000	0
21	20231130	184600	23307180	3000	3000	3000	3000	0
22	20231130	184500	23307180	3000	3000	3000	3000	0
23	20231130	184400	23307180	3000	3000	3000	3000	0
24	20231130	184300	23307180	3000	3000	3000	3000	0
25	20231130	184200	23307180	3000	3000	3000	3000	0
26	20231130	184100	23307180	3000	3000	3000	3000	0
27	20231130	184000	23307180	3000	3000	3000	3000	0
28	20231130	183900	23307180	3000	3000	3000	3000	0
29	20231130	183800	23307180	3000	3000	3000	3000	0
30	20231130	183700	23307180	3000	3000	3000	3000	0
31	20231130	183600	23307180	3000	3000	3000	3000	0
32	20231130	183500	23307180	3000	3000	3000	3000	82
33	20231130	183400	23307180	3000	3000	3000	3000	0
34	20231130	183300	23307180	3000	3000	3000	3000	0
35	20231130	183200	23307180	3000	3000	3000	3000	0
36	20231130	183100	23307180	3000	3000	3000	3000	0
37	20231130	183000	23307180	3000	3000	3000	3000	0
38	20231130	182900	23307180	3000	3000	3000	3000	0
39	20231130	182800	23307180	3000	3000	3000	3000	0
40	20231130	182700	23307180	3000	3000	3000	3000	0
41	20231130	182600	23307180	3000	3000	3000	3000	0
42	20231130	182500	23307180	3000	3000	3000	3000	0
43	20231130	182400	23307180	3000	3000	3000	3000	0
44	20231130	182300	23307180	3000	3000	3000	3000	0
45	20231130	182200	23307180	3000	3000	3000	3000	0
46	20231130	182100	23307180	3000	3000	3000	3000	0
47	20231130	182000	23307180	3000	3000	3000	3000	0
48	20231130	181900	23307180	3000	3000	3000	3000	0
49	20231130	181800	23307180	3000	3000	3000	3000	0
50	20231130	181700	23307180	3000	3000	3000	3000	0
51	20231130	181600	23307180	3000	3000	3000	3000	0
52	20231130	181500	23307180	3000	3000	3000	3000	0
53	20231130	181400	23307180	3000	3000	3000	3000	0
54	20231130	181300	23307180	3000	3000	3000	3000	0
55	20231130	181200	23307180	3000	3000	3000	3000	0
56	20231130	181100	23307180	3000	3000	3000	3000	0
57	20231130	181000	23307180	3000	3000	3000	3000	0
58	20231130	180900	23307180	3000	3000	3000	3000	0
59	20231130	180800	23307180	3000	3000	3000	3000	0
60	20231130	180700	23307180	3000	3000	3000	3000	0
61	20231130	180600	23307180	3000	3000	3000	3000	0
62	20231130	180500	23307180	3000	3000	3000	3000	82
63	20231130	180400	23307180	3000	3000	3000	3000	0
64	20231130	180300	23307180	3000	3000	3000	3000	0
65	20231130	180200	23307180	3000	3000	3000	3000	0
66	20231130	180100	23307180	3000	3000	3000	3000	0
67	20231130	180000	23307180	3000	3000	3000	3000	0
68	20231130	175900	23307180	3000	3000	3000	3000	0
69	20231130	175800	23307180	3000	3000	3000	3000	0
70	20231130	175700	23307180	3000	3000	3000	3000	0
71	20231130	175600	23307180	3000	3000	3000	3000	0
72	20231130	175500	23307180	3000	3000	3000	3000	0
73	20231130	175400	23307180	3000	3000	3000	3000	0
74	20231130	175300	23307180	3000	3000	3000	3000	0
75	20231130	175200	23307180	3000	3000	3000	3000	0
76	20231130	175100	23307180	3000	3000	3000	3000	0
77	20231130	175000	23307180	3000	3000	3000	3000	0
78	20231130	174900	23307180	3000	3000	3000	3000	0
79	20231130	174800	23307180	3000	3000	3000	3000	0
80	20231130	174700	23307180	3000	3000	3000	3000	0
81	20231130	174600	23307180	3000	3000	3000	3000	0
82	20231130	174500	23307180	3000	3000	3000	3000	0
83	20231130	174400	23307180	3000	3000	3000	3000	0
84	20231130	174300	23307180	3000	3000	3000	3000	0
85	20231130	174200	23307180	3000	3000	3000	3000	0
86	20231130	174100	23307180	3000	3000	3000	3000	0
87	20231130	174000	23307180	3000	3000	3000	3000	0
88	20231130	173900	23307180	3000	3000	3000	3000	0
89	20231130	173800	23307180	3000	3000	3000	3000	0
90	20231130	173700	23307180	3000	3000	3000	3000	0
91	20231130	173600	23307180	3000	3000	3000	3000	0
92	20231130	173500	23307180	3000	3000	3000	3000	82
93	20231130	173400	23307180	3000	3000	3000	3000	0
94	20231130	173300	23307180	3000	3000	3000	3000	0
95	20231130	173200	23307180	3000	3000	3000	3000	0
96	20231130	173100	23307180	3000	3000	3000	3000	0
97	20231130	173000	23307180	3000	3000	3000	3000	0
98	20231130	172900	23307180	3000	3000	3000	3000	0
99	20231130	172800	23307180	3000	3000	3000	3000	0
100	20231130	172700	23307180	3000	3000	3000	3000	0
101	20231130	172600	23307180	3000	3000	3000	3000	0
102	20231130	172500	23307180	3000	3000	3000	3000	0
103	20231130	172400	23307180	3000	3000	3000	3000	0
104	20231130	172300	23307180	3000	3000	3000	3000	0
105	20231130	172200	23307180	3000	3000	3000	3000	0
106	20231130	172100	23307180	3000	3000	3000	3000	0
107	20231130	172000	23307180	3000	3000	3000	3000	0
108	20231130	171900	23307180	3000	3000	3000	3000	0
109	20231130	171800	23307180	3000	3000	3000	3000	0
110	20231130	171700	23307180	3000	3000	3000	3000	0
111	20231130	171600	23307180	3000	3000	3000	3000	0
112	20231130	171500	23307180	3000	3000	3000	3000	0
113	20231130	171400	23307180	3000	3000	3000	3000	0
114	20231130	171300	23307180	3000	3000	3000	3000	0
115	20231130	171200	23307180	3000	3000	3000	3000	0
116	20231130	171100	23307180	3000	3000	3000	3000	0
117	20231130	171000	23307180	3000	3000	3000	3000	0
118	20231130	170900	23307180	3000	3000	3000	3000	0
119	20231130	170800	23307180	3000	3000	3000	3000	0
120	20231130	170700	23307180	3000	3000	3000	3000	0
121	20231130	170600	23307180	3000	3000	3000	3000	0
122	20231130	170500	23307180	3000	3000	3000	3000	82
123	20231130	170400	23307180	3000	3000	3000	3000	0
124	20231130	170300	23307180	3000	3000	3000	3000	0
125	20231130	170200	23307180	3000	3000	3000	3000	0
126	20231130	170100	23307180	3000	3000	3000	3000	0
127	20231130	170000	23307180	3000	3000	3000	3000	0
128	20231130	165900	23307180	3000	3000	3000	3000	0
129	20231130	165800	23307180	3000	3000	3000	3000	0
130	20231130	165700	23307180	3000	3000	3000	3000	0
131	20231130	165600	23307180	3000	3000	3000	3000	0
132	20231130	165500	23307180	3000	3000	3000	3000	0
133	20231130	165400	23307180	3000	3000	3000	3000	0
134	20231130	165300	23307180	3000	3000	3000	3000	0
135	20231130	165200	23307180	3000	3000	3000	3000	0
136	20231130	165100	23307180	3000	3000	3000	3000	0
137	20231130	165000	23307180	3000	3000	3000	3000	0
138	20231130	164900	23307180	3000	3000	3000	3000	0
139	20231130	164800	23307180	3000	3000	3000	3000	0
140	20231130	164700	23307180	3000	3000	3000	3000	0
141	20231130	164600	23307180	3000	3000	3000	3000	0
142	20231130	164500	23307180	3000	3000	3000	3000	0
143	20231130	164400	23307180	3000	3000	3000	3000	0
144	20231130	164300	23307180	3000	3000	3000	3000	0
145	20231130	164200	23307180	3000	3000	3000	3000	0
146	20231130	164100	23307180	3000	3000	3000	3000	0
147	20231130	164000	23307180	3000	3000	3000	3000	0
148	20231130	163900	23307180	3000	3000	3000	3000	0
149	20231130	163800	23307180	3000	3000	3000	3000	0
150	20231130	163700	23307180	3000	3000	3000	3000	0
151	20231130	163600	23307180	3000	3000	3000	3000	0
152	20231130	163500	23307180	3000	3000	3000	3000	82
153	20231130	163400	23307180	3000	3000	3000	3000	0
154	20231130	163300	23307180	3000	3000	3000	3000	0
155	20231130	163200	23307180	3000	3000	3000	3000	0
156	20231130	163100	23307180	3000	3000	3000	3000	0
157	20231130	163000	23307180	3000	3000	3000	3000	0
158	20231130	162900	23307180	3000	3000	3000	3000	0
159	20231130	162800	23307180	3000	3000	3000	3000	0
160	20231130	162700	23307180	3000	3000	3000	3000	0
161	20231130	162600	23307180	3000	3000	3000	3000	0
162	20231130	162500	23307180	3000	3000	3000	3000	0
163	20231130	162400	23307180	3000	3000	3000	3000	0
164	20231130	162300	23307180	3000	3000	3000	3000	0
165	20231130	162200	23307180	3000	3000	3000	3000	0
166	20231130	162100	23307180	3000	3000	3000	3000	0
167	20231130	162000	23307180	3000	3000	3000	3000	0
168	20231130	161900	23307180	3000	3000	3000	3000	0
169	20231130	161800	23307180	3000	3000	3000	3000	0
170	20231130	161700	23307180	3000	3000	3000	3000	0
171	20231130	161600	23307180	3000	3000	3000	3000	0
172	20231130	161500	23307180	3000	3000	3000	3000	0
173	20231130	161400	23307180	3000	3000	3000	3000	0
174	20231130	161300	23307180	3000	3000	3000	3000	0
175	20231130	161200	23307180	3000	3000	3000	3000	0
176	20231130	161100	23307180	3000	3000	3000	3000	0
177	20231130	161000	23307180	3000	3000	3000	3000	0
178	20231130	160900	23307180	3000	3000	3000	3000	0
179	20231130	160800	23307180	3000	3000	3000	3000	0
180	20231130	160700	23307180	3000	3000	3000	3000	0
181	20231130	160600	23307180	3000	3000	3000	3000	0
182	20231130	160500	23307180	3000	3000	3000	3000	82
183	20231130	160400	23307180	3000	3000	3000	3000	0
184	20231130	160300	23307180	3000	3000	3000	3000	0
185	20231130	160200	23307180	3000	3000	3000	3000	0
186	20231130	160100	23307180	3000	3000	3000	3000	0
187	20231130	160000	23307180	3000	3000	3000	3000	0
188	20231130	155900	23307180	3000	3000	3000	3000	0
189	20231130	155800	23307180	3000	3000	3000	3000	0
190	20231130	155700	23307180	3000	3000	3000	3000	0
191	20231130	155600	23307180	3000	3000	3000	3000	0
192	20231130	155500	23307180	3000	3000	3000	3000	0
193	20231130	155400	23307180	3000	3000	3000	3000	0
194	20231130	155300	23307180	3000	3000	3000	3000	0
195	20231130	155200	23307180	3000	3000	3000	3000	0
196	20231130	155100	23307180	3000	3000	3000	3000	0
197	20231130	155000	23307180	3000	3000	3000	3000	0
198	20231130	154900	23307180	3000	3000	3000	3000	0
199	20231130	154800	23307180	3000	3000	3000	3000	0
200	20231130	154700	23307180	3000	3000	3000	3000	0
201	20231130	154600	23307180	3000	3000	3000	3000	0
202	20231130	154500	23307180	3000	3000	3000	3000	0
203	20231130	154400	23307180	3000	3000	3000	3000	0
204	20231130	154300	23307180	3000	3000	3000	3000	0
205	20231130	154200	23307180	3000	3000	3000	3000	0
206	20231130	154100	23307180	3000	3000	3000	3000	0
207	20231130	154000	23307180	3000	3000	3000	3000	0
208	20231130	153900	23307180	3000	3000	3000	3000	0
209	20231130	153800	23307180	3000	3000	3000	3000	0
210	20231130	153700	23307180	3000	3000	3000	3000	0
211	20231130	153600	23307180	3000	3000	3000	3000	0
212	20231130	153500	23307180	3000	3000	3000	3000	82
213	20231130	153400	23307180	3000	3000	3000	3000	0
214	20231130	153300	23307180	3000	3000	3000	3000	0
215	20231130	153200	23307180	3000	3000	3000	3000	0
216	20231130	153100	23307180	3000	3000	3000	3000	0
217	20231130	153000	23307180	3000	3000	3000	3000	82
218	20231130	152900	23061180	2990	2990	2990	2990	0
219	20231130	152800	23061180	2990	2990	2990	2990	0
220	20231130	152700	23061180	2990	2990	2990	2990	0
221	20231130	152600	23061180	2990	2990	2990	2990	0
222	20231130	152500	23061180	2990	2990	2990	2990	0
223	20231130	152400	23061180	2990	2990	2990	2990	0
224	20231130	152300	23061180	2990	2990	2990	2990	0
225	20231130	152200	23061180	2990	2990	2990	2990	0
226	20231130	152100	23061180	2990	2990	2990	2990	0
227	20231130	152000	23061180	2990	2990	2990	2990	0
228	20231130	151900	23061180	2990	2990	2990	2990	0
229	20231130	151800	23061180	2990	2990	2990	2990	92
230	20231130	151700	22786100	2995	2995	2995	2995	0
231	20231130	151600	22786100	2995	2995	2995	2995	0
232	20231130	151500	22786100	2995	2995	2995	2995	0
233	20231130	151400	22786100	2995	2995	2995	2995	0
234	20231130	151300	22786100	2995	2995	2995	2995	0
235	20231130	151200	22786100	2995	2995	2995	2995	0
236	20231130	151100	22786100	2995	2995	2995	2995	1
237	20231130	151000	22783105	2990	2990	2990	2990	200
238	20231130	150900	22185105	2990	2990	2990	2990	0
239	20231130	150800	22185105	2990	2990	2990	2990	1
240	20231130	150700	22182115	2995	2995	2995	2995	0
241	20231130	150600	22182115	2995	2995	2995	2995	0
242	20231130	150500	22182115	2995	2995	2995	2995	0
243	20231130	150400	22182115	2995	2995	2995	2995	0
244	20231130	150300	22182115	2995	2995	2995	2995	0
245	20231130	150200	22182115	2995	2995	2995	2995	0
246	20231130	150100	22182115	2995	2995	2995	2995	0
247	20231130	150000	22182115	2995	2995	2995	2995	0
248	20231130	145900	22182115	2995	2995	2995	2985	3
249	20231130	145800	22173140	2990	2990	2990	2990	0
250	20231130	145700	22173140	2990	2990	2990	2990	0
251	20231130	145600	22173140	2990	2990	2990	2990	0
252	20231130	145500	22173140	2990	2990	2990	2990	0
253	20231130	145400	22173140	2990	2990	2990	2990	0
254	20231130	145300	22173140	2990	2990	2990	2990	0
255	20231130	145200	22173140	2990	2995	2995	2990	59
256	20231130	145100	21996615	2995	2995	2995	2995	0
257	20231130	145000	21996615	2995	2995	2995	2995	127
258	20231130	144900	21616250	2995	2995	2995	2995	0
259	20231130	144800	21616250	2995	2995	2995	2995	101
260	20231130	144700	21313755	3010	3010	3010	3010	0
261	20231130	144600	21313755	3010	3010	3010	3010	0
262	20231130	144500	21313755	3010	3010	3010	3010	0
263	20231130	144400	21313755	3010	3010	3010	3010	0
264	20231130	144300	21313755	3010	3010	3010	3010	0
265	20231130	144200	21313755	3010	3010	3010	3010	0
266	20231130	144100	21313755	3010	3000	3010	3000	2
267	20231130	144000	21307745	3000	3000	3000	3000	0
268	20231130	143900	21307745	3000	3000	3000	3000	0
269	20231130	143800	21307745	3000	3000	3000	3000	1
270	20231130	143700	21304745	3010	3010	3010	3010	0
271	20231130	143600	21304745	3010	3010	3010	3010	0
272	20231130	143500	21304745	3010	3010	3010	3005	24
273	20231130	143400	21232610	3005	3000	3010	3000	3
274	20231130	143300	21223595	2990	2990	2990	2990	0
275	20231130	143200	21223595	2990	2990	2990	2990	0
276	20231130	143100	21223595	2990	2990	2990	2990	0
277	20231130	143000	21223595	2990	2990	2990	2990	0
278	20231130	142900	21223595	2990	2990	2990	2990	0
279	20231130	142800	21223595	2990	2990	2990	2990	0
280	20231130	142700	21223595	2990	3000	3000	2990	5
281	20231130	142600	21208625	3010	3010	3010	3010	0
282	20231130	142500	21208625	3010	3010	3010	3010	0
283	20231130	142400	21208625	3010	3010	3010	3010	0
284	20231130	142300	21208625	3010	3010	3010	3010	0
285	20231130	142200	21208625	3010	3010	3010	3010	0
286	20231130	142100	21208625	3010	3010	3010	3010	0
287	20231130	142000	21208625	3010	3010	3010	3010	0
288	20231130	141900	21208625	3010	3010	3010	3010	0
289	20231130	141800	21208625	3010	3010	3010	3010	0
290	20231130	141700	21208625	3010	3010	3010	3010	0
291	20231130	141600	21208625	3010	3010	3010	3010	0
292	20231130	141500	21208625	3010	3010	3010	3010	0
293	20231130	141400	21208625	3010	3010	3010	3010	0
294	20231130	141300	21208625	3010	3010	3010	3010	0
295	20231130	141200	21208625	3010	3010	3010	3010	0
296	20231130	141100	21208625	3010	3010	3010	3010	0
297	20231130	141000	21208625	3010	3010	3010	3010	0
298	20231130	140900	21208625	3010	3010	3010	3010	0
299	20231130	140800	21208625	3010	3010	3010	3010	0
300	20231130	140700	21208625	3010	3010	3010	3010	0
301	20231130	140600	21208625	3010	3010	3010	3010	0
302	20231130	140500	21208625	3010	3010	3010	3010	0
303	20231130	140400	21208625	3010	3010	3010	3010	0
304	20231130	140300	21208625	3010	3010	3010	3010	0
305	20231130	140200	21208625	3010	3010	3010	3010	0
306	20231130	140100	21208625	3010	3010	3010	3010	0
307	20231130	140000	21208625	3010	3010	3010	3010	0
308	20231130	135900	21208625	3010	3005	3010	3005	2
309	20231130	135800	21202610	3000	3000	3000	3000	0
310	20231130	135700	21202610	3000	3000	3000	3000	0
311	20231130	135600	21202610	3000	3000	3000	3000	0
312	20231130	135500	21202610	3000	3000	3000	3000	0
313	20231130	135400	21202610	3000	3000	3000	3000	0
314	20231130	135300	21202610	3000	3000	3000	3000	1
315	20231130	135200	21199610	3005	3005	3005	3005	1
316	20231130	135100	21196605	3020	3010	3020	3010	2
317	20231130	135000	21190575	3020	3020	3020	3020	1
318	20231130	134900	21187555	3020	3005	3020	3005	46
319	20231130	134800	21049025	3005	3005	3005	3005	0
320	20231130	134700	21049025	3005	3005	3005	3005	0
321	20231130	134600	21049025	3005	3005	3005	3005	0
322	20231130	134500	21049025	3005	3005	3005	3005	0
323	20231130	134400	21049025	3005	3015	3015	2995	259
324	20231130	134300	20269845	3015	3015	3015	3015	0
325	20231130	134200	20269845	3015	3015	3015	3015	0
326	20231130	134100	20269845	3015	3015	3015	3015	0
327	20231130	134000	20269845	3015	3015	3015	3015	0
328	20231130	133900	20269845	3015	3015	3015	3015	0
329	20231130	133800	20269845	3015	3015	3015	3015	0
330	20231130	133700	20269845	3015	3015	3015	3015	0
331	20231130	133600	20269845	3015	3015	3015	3015	0
332	20231130	133500	20269845	3015	3015	3015	3015	0
333	20231130	133400	20269845	3015	3010	3015	3010	2
334	20231130	133300	20263820	3015	3015	3015	3015	0
335	20231130	133200	20263820	3015	3015	3015	3015	0
336	20231130	133100	20263820	3015	3015	3015	3015	0
337	20231130	133000	20263820	3015	3015	3015	3015	0
338	20231130	132900	20263820	3015	3015	3015	3015	0
339	20231130	132800	20263820	3015	3015	3015	3015	0
340	20231130	132700	20263820	3015	3010	3015	3010	2
341	20231130	132600	20257795	3015	3015	3015	3015	0
342	20231130	132500	20257795	3015	3015	3015	3015	0
343	20231130	132400	20257795	3015	3015	3015	3015	0
344	20231130	132300	20257795	3015	3015	3015	3015	0
345	20231130	132200	20257795	3015	3010	3015	3010	2
346	20231130	132100	20251770	3015	3015	3015	3015	0
347	20231130	132000	20251770	3015	3015	3015	3015	0
348	20231130	131900	20251770	3015	3015	3015	3015	0
349	20231130	131800	20251770	3015	3015	3015	3015	0
350	20231130	131700	20251770	3015	3015	3015	3015	0
351	20231130	131600	20251770	3015	3015	3015	3015	0
352	20231130	131500	20251770	3015	3015	3015	3015	1
353	20231130	131400	20248755	3010	3010	3010	3010	0
354	20231130	131300	20248755	3010	3015	3015	3010	4
355	20231130	131200	20236705	3010	3010	3010	3010	1
356	20231130	131100	20233695	3015	3015	3015	3015	0
357	20231130	131000	20233695	3015	3015	3015	3015	0
358	20231130	130900	20233695	3015	3015	3015	3015	0
359	20231130	130800	20233695	3015	3015	3015	3015	0
360	20231130	130700	20233695	3015	3015	3015	3015	0
361	20231130	130600	20233695	3015	3015	3015	3015	0
362	20231130	130500	20233695	3015	3015	3015	3015	0
363	20231130	130400	20233695	3015	3015	3015	3015	0
364	20231130	130300	20233695	3015	3015	3015	3015	0
365	20231130	130200	20233695	3015	3015	3015	3015	0
366	20231130	130100	20233695	3015	3005	3015	3005	139
367	20231130	130000	19815940	3005	3005	3005	3005	0
368	20231130	125900	19815940	3005	3005	3005	3005	0
369	20231130	125800	19815940	3005	3000	3005	3000	6
370	20231130	125700	19797935	3000	3000	3000	3000	1
371	20231130	125600	19794935	3005	3000	3005	3000	541
372	20231130	125500	18171475	3000	3000	3000	3000	0
373	20231130	125400	18171475	3000	3000	3000	3000	0
374	20231130	125300	18171475	3000	3000	3000	3000	0
375	20231130	125200	18171475	3000	3000	3000	3000	30
376	20231130	125100	18081475	3000	3000	3000	3000	0
377	20231130	125000	18081475	3000	3000	3000	3000	0
378	20231130	124900	18081475	3000	2995	3000	2995	2
379	20231130	124800	18075480	3000	2990	3000	2990	22
380	20231130	124700	18009685	3000	2990	3000	2980	25
381	20231130	124600	17935080	2990	2990	2990	2990	0
382	20231130	124500	17935080	2990	2990	2990	2990	0
383	20231130	124400	17935080	2990	2990	2990	2990	0
384	20231130	124300	17935080	2990	2990	2990	2990	0
385	20231130	124200	17935080	2990	2990	2990	2990	0
386	20231130	124100	17935080	2990	2990	2990	2990	0
387	20231130	124000	17935080	2990	2990	2990	2990	0
388	20231130	123900	17935080	2990	2990	2990	2990	0
389	20231130	123800	17935080	2990	2990	2990	2990	0
390	20231130	123700	17935080	2990	2990	2990	2990	0
391	20231130	123600	17935080	2990	2990	2990	2990	1
392	20231130	123500	17932090	2990	2990	2990	2990	0
393	20231130	123400	17932090	2990	2985	2990	2985	221
394	20231130	123300	17271305	2990	2990	2990	2990	0
395	20231130	123200	17271305	2990	2990	2990	2990	0
396	20231130	123100	17271305	2990	2990	2990	2990	0
397	20231130	123000	17271305	2990	2990	2990	2990	0
398	20231130	122900	17271305	2990	2990	2990	2990	0
399	20231130	122800	17271305	2990	2990	2990	2990	0
400	20231130	122700	17271305	2990	2990	2990	2990	0
401	20231130	122600	17271305	2990	2990	2990	2990	0
402	20231130	122500	17271305	2990	2990	2990	2990	0
403	20231130	122400	17271305	2990	2990	2990	2990	0
404	20231130	122300	17271305	2990	2990	2990	2990	0
405	20231130	122200	17271305	2990	2990	2990	2990	0
406	20231130	122100	17271305	2990	2990	2990	2990	0
407	20231130	122000	17271305	2990	2990	2990	2990	0
408	20231130	121900	17271305	2990	2985	2990	2975	83
409	20231130	121800	17024190	2990	2990	2990	2990	0
410	20231130	121700	17024190	2990	2990	2990	2990	335
411	20231130	121600	16022540	2990	2990	2990	2990	0
412	20231130	121500	16022540	2990	2990	2990	2990	0
413	20231130	121400	16022540	2990	2990	2990	2990	0
414	20231130	121300	16022540	2990	2990	2990	2990	0
415	20231130	121200	16022540	2990	2990	2990	2990	0
416	20231130	121100	16022540	2990	2990	2990	2990	1
417	20231130	121000	16019550	2980	2980	2980	2980	0
418	20231130	120900	16019550	2980	2980	2980	2980	0
419	20231130	120800	16019550	2980	2980	2980	2980	0
420	20231130	120700	16019550	2980	2980	2980	2980	5
421	20231130	120600	16004650	2975	2990	2990	2975	11
422	20231130	120500	15971895	2990	2990	2990	2990	0
423	20231130	120400	15971895	2990	2990	2990	2990	0
424	20231130	120300	15971895	2990	2990	2990	2990	0
425	20231130	120200	15971895	2990	2990	2990	2990	0
426	20231130	120100	15971895	2990	2990	2990	2990	0
427	20231130	120000	15971895	2990	2990	2990	2990	0
428	20231130	115900	15971895	2990	2990	2990	2990	0
429	20231130	115800	15971895	2990	2990	2990	2990	0
430	20231130	115700	15971895	2990	2990	2990	2990	0
431	20231130	115600	15971895	2990	2990	2990	2990	0
432	20231130	115500	15971895	2990	2990	2990	2990	0
433	20231130	115400	15971895	2990	2990	2990	2990	0
434	20231130	115300	15971895	2990	2990	2990	2990	0
435	20231130	115200	15971895	2990	2990	2990	2990	0
436	20231130	115100	15971895	2990	2990	2990	2990	0
437	20231130	115000	15971895	2990	2985	2990	2985	17
438	20231130	114900	15921070	2990	2990	2990	2990	0
439	20231130	114800	15921070	2990	2985	2990	2985	2
440	20231130	114700	15915095	2970	2980	2980	2970	145
441	20231130	114600	15483265	2980	2980	2980	2980	0
442	20231130	114500	15483265	2980	2985	2985	2980	564
443	20231130	114400	13800045	2985	2985	2985	2985	0
444	20231130	114300	13800045	2985	2985	2985	2985	0
445	20231130	114200	13800045	2985	2985	2985	2985	0
446	20231130	114100	13800045	2985	2985	2985	2985	0
447	20231130	114000	13800045	2985	2985	2985	2985	0
448	20231130	113900	13800045	2985	2985	2985	2985	0
449	20231130	113800	13800045	2985	2985	2985	2985	0
450	20231130	113700	13800045	2985	2985	2985	2985	42
451	20231130	113600	13674675	2985	2985	2985	2985	50
452	20231130	113500	13525425	2980	2980	2980	2980	0
453	20231130	113400	13525425	2980	2980	2980	2980	0
454	20231130	113300	13525425	2980	2985	2985	2980	23
455	20231130	113200	13456865	2985	2985	2985	2985	0
456	20231130	113100	13456865	2985	2985	2985	2985	80
457	20231130	113000	13218065	2985	2985	2985	2985	0
458	20231130	112900	13218065	2985	2985	2985	2985	39
459	20231130	112800	13101650	2975	2975	2975	2975	0
460	20231130	112700	13101650	2975	2985	2985	2975	254
461	20231130	112600	12343990	2985	2985	2985	2985	0
462	20231130	112500	12343990	2985	2985	2985	2985	0
463	20231130	112400	12343990	2985	2985	2985	2985	0
464	20231130	112300	12343990	2985	2985	2985	2985	0
465	20231130	112200	12343990	2985	2985	2985	2985	0
466	20231130	112100	12343990	2985	2985	2985	2985	0
467	20231130	112000	12343990	2985	2985	2985	2985	0
468	20231130	111900	12343990	2985	2985	2985	2985	0
469	20231130	111800	12343990	2985	2985	2985	2985	0
470	20231130	111700	12343990	2985	2985	2985	2985	0
471	20231130	111600	12343990	2985	2985	2985	2985	0
472	20231130	111500	12343990	2985	2985	2985	2985	0
473	20231130	111400	12343990	2985	2985	2985	2985	0
474	20231130	111300	12343990	2985	2985	2985	2985	0
475	20231130	111200	12343990	2985	2985	2985	2985	0
476	20231130	111100	12343990	2985	2985	2985	2985	0
477	20231130	111000	12343990	2985	2985	2985	2985	0
478	20231130	110900	12343990	2985	2985	2985	2985	0
479	20231130	110800	12343990	2985	2975	2985	2975	215
480	20231130	110700	11704350	2975	2975	2975	2975	0
481	20231130	110600	11704350	2975	2975	2975	2975	0
482	20231130	110500	11704350	2975	2975	2975	2975	0
483	20231130	110400	11704350	2975	2975	2975	2975	0
484	20231130	110300	11704350	2975	2975	2975	2975	0
485	20231130	110200	11704350	2975	2975	2975	2975	0
486	20231130	110100	11704350	2975	2975	2975	2975	0
487	20231130	110000	11704350	2975	2975	2975	2975	0
488	20231130	105900	11704350	2975	2975	2975	2975	55
489	20231130	105800	11540725	2975	2975	2975	2975	0
490	20231130	105700	11540725	2975	2975	2975	2975	0
491	20231130	105600	11540725	2975	2975	2975	2975	2
492	20231130	105500	11534775	2970	2970	2970	2970	0
493	20231130	105400	11534775	2970	2970	2970	2970	2
494	20231130	105300	11528835	2970	2975	2975	2970	124
495	20231130	105200	11160055	2975	2975	2975	2975	0
496	20231130	105100	11160055	2975	2975	2975	2975	0
497	20231130	105000	11160055	2975	2975	2975	2975	0
498	20231130	104900	11160055	2975	2975	2975	2975	0
499	20231130	104800	11160055	2975	2975	2975	2975	0
500	20231130	104700	11160055	2975	2975	2975	2975	0
501	20231130	104600	11160055	2975	2975	2975	2975	0
502	20231130	104500	11160055	2975	2975	2975	2975	0
503	20231130	104400	11160055	2975	2975	2975	2975	0
504	20231130	104300	11160055	2975	2975	2975	2975	0
505	20231130	104200	11160055	2975	2975	2975	2975	0
506	20231130	104100	11160055	2975	2975	2975	2975	0
507	20231130	104000	11160055	2975	2975	2975	2975	0
508	20231130	103900	11160055	2975	2975	2975	2975	0
509	20231130	103800	11160055	2975	2975	2975	2975	0
510	20231130	103700	11160055	2975	2975	2975	2975	0
511	20231130	103600	11160055	2975	2975	2975	2975	0
512	20231130	103500	11160055	2975	2975	2975	2975	0
513	20231130	103400	11160055	2975	2975	2975	2975	0
514	20231130	103300	11160055	2975	2975	2975	2975	5
515	20231130	103200	11145180	2975	2975	2975	2975	5
516	20231130	103100	11130305	2975	2975	2975	2975	1
517	20231130	103000	11127330	2975	2975	2975	2975	0
518	20231130	102900	11127330	2975	2975	2975	2975	0
519	20231130	102800	11127330	2975	2975	2975	2975	0
520	20231130	102700	11127330	2975	2975	2975	2975	0
521	20231130	102600	11127330	2975	2975	2975	2975	0
522	20231130	102500	11127330	2975	2975	2975	2975	0
523	20231130	102400	11127330	2975	2975	2975	2975	0
524	20231130	102300	11127330	2975	2975	2975	2975	0
525	20231130	102200	11127330	2975	2975	2975	2975	0
526	20231130	102100	11127330	2975	2975	2975	2975	0
527	20231130	102000	11127330	2975	2975	2975	2975	0
528	20231130	101900	11127330	2975	2975	2975	2975	0
529	20231130	101800	11127330	2975	2975	2975	2975	0
530	20231130	101700	11127330	2975	2975	2975	2975	0
531	20231130	101600	11127330	2975	2975	2975	2975	0
532	20231130	101500	11127330	2975	2975	2975	2975	0
533	20231130	101400	11127330	2975	2975	2975	2975	0
534	20231130	101300	11127330	2975	2975	2975	2975	6
535	20231130	101200	11109480	2975	2975	2975	2975	0
536	20231130	101100	11109480	2975	2975	2975	2975	26
537	20231130	101000	11032130	2975	2975	2975	2975	0
538	20231130	100900	11032130	2975	2975	2975	2975	0
539	20231130	100800	11032130	2975	2975	2975	2975	0
540	20231130	100700	11032130	2975	2975	2975	2975	0
541	20231130	100600	11032130	2975	2975	2975	2975	0
542	20231130	100500	11032130	2975	2975	2975	2975	0
543	20231130	100400	11032130	2975	2975	2975	2975	55
544	20231130	100300	10868505	2975	2975	2975	2975	0
545	20231130	100200	10868505	2975	2975	2975	2975	1
546	20231130	100100	10865530	2975	2975	2975	2975	0
547	20231130	100000	10865530	2975	2975	2975	2975	0
548	20231130	095900	10865530	2975	2975	2975	2975	2
549	20231130	095800	10859580	2975	2975	2975	2975	0
550	20231130	095700	10859580	2975	2975	2975	2975	0
551	20231130	095600	10859580	2975	2975	2975	2975	15
552	20231130	095500	10814955	2975	2975	2975	2975	0
553	20231130	095400	10814955	2975	2975	2975	2975	0
554	20231130	095300	10814955	2975	2975	2975	2975	0
555	20231130	095200	10814955	2975	2975	2975	2975	0
556	20231130	095100	10814955	2975	2975	2975	2975	0
557	20231130	095000	10814955	2975	2975	2975	2975	0
558	20231130	094900	10814955	2975	2975	2975	2975	0
559	20231130	094800	10814955	2975	2975	2975	2975	0
560	20231130	094700	10814955	2975	2975	2975	2975	0
561	20231130	094600	10814955	2975	2975	2975	2975	0
562	20231130	094500	10814955	2975	2975	2975	2975	1
563	20231130	094400	10811980	2975	2975	2975	2975	1
564	20231130	094300	10809005	2975	2975	2975	2975	0
565	20231130	094200	10809005	2975	2975	2975	2975	3
566	20231130	094100	10800080	2980	2975	2990	2975	41
567	20231130	094000	10677900	2980	2975	2980	2965	746
568	20231130	093900	8458920	2980	2980	2980	2980	40
569	20231130	093800	8339720	2975	2975	2975	2975	7
570	20231130	093700	8318895	2970	2970	2970	2970	0
571	20231130	093600	8318895	2970	2970	2970	2970	0
572	20231130	093500	8318895	2970	2980	3005	2970	1481
573	20231130	093400	3889005	2980	2980	2980	2980	0
574	20231130	093300	3889005	2980	2980	2980	2980	1
575	20231130	093200	3886025	2980	2980	2980	2980	0
576	20231130	093100	3886025	2980	2980	2980	2980	0
577	20231130	093000	3886025	2980	2980	2980	2980	0
578	20231130	092900	3886025	2980	2980	2980	2980	0
579	20231130	092800	3886025	2980	2980	2980	2980	2
580	20231130	092700	3880065	2980	2980	2980	2980	0
581	20231130	092600	3880065	2980	2980	2980	2980	53
582	20231130	092500	3722125	2980	2990	2990	2980	57
583	20231130	092400	3552215	2990	2990	2990	2990	1
584	20231130	092300	3549225	2980	2980	2980	2980	0
585	20231130	092200	3549225	2980	2980	2980	2980	31
586	20231130	092100	3456845	3000	2980	3000	2980	200
587	20231130	092000	2858855	3000	2990	3000	2990	100
588	20231130	091900	2558965	2980	2980	2980	2980	0
589	20231130	091800	2558965	2980	2980	2980	2980	274
590	20231130	091700	1742445	2965	2965	2965	2965	0
591	20231130	091600	1742445	2965	2965	2965	2965	0
592	20231130	091500	1742445	2965	2965	2965	2965	0
593	20231130	091400	1742445	2965	2965	2965	2965	0
594	20231130	091300	1742445	2965	2965	2965	2965	0
595	20231130	091200	1742445	2965	2965	2965	2965	0
596	20231130	091100	1742445	2965	2965	2965	2965	0
597	20231130	091000	1742445	2965	2965	2965	2965	0
598	20231130	090900	1742445	2965	2995	2995	2965	133
599	20231130	090800	1344700	2990	2975	2990	2960	202
600	20231130	090700	744200	3000	3000	3000	3000	0
601	20231130	090600	744200	3000	3000	3000	3000	0
602	20231130	090500	744200	3000	2990	3000	2990	38
603	20231130	090400	630550	2990	2990	2990	2990	100
604	20231130	090300	331550	2990	2990	2990	2990	0
605	20231130	090200	331550	2990	2990	2990	2990	0
606	20231130	090100	331550	2990	2990	2990	2990	0
607	20231130	090000	331550	2990	2960	2990	2960	112