KissMeData/021080/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190400	1150572115	2990	2990	2990	2990	9123
3	20231130	190300	1150572115	2990	2990	2990	2990	0
4	20231130	190200	1150572115	2990	2990	2990	2990	0
5	20231130	190100	1150572115	2990	2990	2990	2990	0
6	20231130	190000	1150572115	2990	2990	2990	2990	0
7	20231130	185900	1150572115	2990	2990	2990	2990	0
8	20231130	185800	1150572115	2990	2990	2990	2990	0
9	20231130	185700	1150572115	2990	2990	2990	2990	0
10	20231130	185600	1150572115	2990	2990	2990	2990	0
11	20231130	185500	1150572115	2990	2990	2990	2990	0
12	20231130	185400	1150572115	2990	2990	2990	2990	0
13	20231130	185300	1150572115	2990	2990	2990	2990	0
14	20231130	185200	1150572115	2990	2990	2990	2990	0
15	20231130	185100	1150572115	2990	2990	2990	2990	0
16	20231130	185000	1150572115	2990	2990	2990	2990	0
17	20231130	184900	1150572115	2990	2990	2990	2990	0
18	20231130	184800	1150572115	2990	2990	2990	2990	0
19	20231130	184700	1150572115	2990	2990	2990	2990	0
20	20231130	184600	1150572115	2990	2990	2990	2990	0
21	20231130	184500	1150572115	2990	2990	2990	2990	0
22	20231130	184400	1150572115	2990	2990	2990	2990	0
23	20231130	184300	1150572115	2990	2990	2990	2990	0
24	20231130	184200	1150572115	2990	2990	2990	2990	0
25	20231130	184100	1150572115	2990	2990	2990	2990	0
26	20231130	184000	1150572115	2990	2990	2990	2990	0
27	20231130	183900	1150572115	2990	2990	2990	2990	0
28	20231130	183800	1150572115	2990	2990	2990	2990	0
29	20231130	183700	1150572115	2990	2990	2990	2990	0
30	20231130	183600	1150572115	2990	2990	2990	2990	0
31	20231130	183500	1150572115	2990	2990	2990	2990	0
32	20231130	183400	1150572115	2990	2990	2990	2990	9123
33	20231130	183300	1150572115	2990	2990	2990	2990	0
34	20231130	183200	1150572115	2990	2990	2990	2990	0
35	20231130	183100	1150572115	2990	2990	2990	2990	0
36	20231130	183000	1150572115	2990	2990	2990	2990	0
37	20231130	182900	1150572115	2990	2990	2990	2990	0
38	20231130	182800	1150572115	2990	2990	2990	2990	0
39	20231130	182700	1150572115	2990	2990	2990	2990	0
40	20231130	182600	1150572115	2990	2990	2990	2990	0
41	20231130	182500	1150572115	2990	2990	2990	2990	0
42	20231130	182400	1150572115	2990	2990	2990	2990	0
43	20231130	182300	1150572115	2990	2990	2990	2990	0
44	20231130	182200	1150572115	2990	2990	2990	2990	0
45	20231130	182100	1150572115	2990	2990	2990	2990	0
46	20231130	182000	1150572115	2990	2990	2990	2990	0
47	20231130	181900	1150572115	2990	2990	2990	2990	0
48	20231130	181800	1150572115	2990	2990	2990	2990	0
49	20231130	181700	1150572115	2990	2990	2990	2990	0
50	20231130	181600	1150572115	2990	2990	2990	2990	0
51	20231130	181500	1150572115	2990	2990	2990	2990	0
52	20231130	181400	1150572115	2990	2990	2990	2990	0
53	20231130	181300	1150572115	2990	2990	2990	2990	0
54	20231130	181200	1150572115	2990	2990	2990	2990	0
55	20231130	181100	1150572115	2990	2990	2990	2990	0
56	20231130	181000	1150572115	2990	2990	2990	2990	0
57	20231130	180900	1150572115	2990	2990	2990	2990	0
58	20231130	180800	1150572115	2990	2990	2990	2990	0
59	20231130	180700	1150572115	2990	2990	2990	2990	0
60	20231130	180600	1150572115	2990	2990	2990	2990	0
61	20231130	180500	1150572115	2990	2990	2990	2990	0
62	20231130	180400	1150572115	2990	2990	2990	2990	9123
63	20231130	180300	1150572115	2990	2990	2990	2990	0
64	20231130	180200	1150572115	2990	2990	2990	2990	0
65	20231130	180100	1150572115	2990	2990	2990	2990	0
66	20231130	180000	1150572115	2990	2990	2990	2990	0
67	20231130	175900	1150572115	2990	2990	2990	2990	0
68	20231130	175800	1150572115	2990	2990	2990	2990	0
69	20231130	175700	1150572115	2990	2990	2990	2990	0
70	20231130	175600	1150572115	2990	2990	2990	2990	0
71	20231130	175500	1150572115	2990	2990	2990	2990	0
72	20231130	175400	1150572115	2990	2990	2990	2990	0
73	20231130	175300	1150572115	2990	2990	2990	2990	0
74	20231130	175200	1150572115	2990	2990	2990	2990	0
75	20231130	175100	1150572115	2990	2990	2990	2990	0
76	20231130	175000	1150572115	2990	2990	2990	2990	0
77	20231130	174900	1150572115	2990	2990	2990	2990	0
78	20231130	174800	1150572115	2990	2990	2990	2990	0
79	20231130	174700	1150572115	2990	2990	2990	2990	0
80	20231130	174600	1150572115	2990	2990	2990	2990	0
81	20231130	174500	1150572115	2990	2990	2990	2990	0
82	20231130	174400	1150572115	2990	2990	2990	2990	0
83	20231130	174300	1150572115	2990	2990	2990	2990	0
84	20231130	174200	1150572115	2990	2990	2990	2990	0
85	20231130	174100	1150572115	2990	2990	2990	2990	0
86	20231130	174000	1150572115	2990	2990	2990	2990	0
87	20231130	173900	1150572115	2990	2990	2990	2990	0
88	20231130	173800	1150572115	2990	2990	2990	2990	0
89	20231130	173700	1150572115	2990	2990	2990	2990	0
90	20231130	173600	1150572115	2990	2990	2990	2990	0
91	20231130	173500	1150572115	2990	2990	2990	2990	0
92	20231130	173400	1150572115	2990	2990	2990	2990	9123
93	20231130	173300	1150572115	2990	2990	2990	2990	0
94	20231130	173200	1150572115	2990	2990	2990	2990	0
95	20231130	173100	1150572115	2990	2990	2990	2990	0
96	20231130	173000	1150572115	2990	2990	2990	2990	0
97	20231130	172900	1150572115	2990	2990	2990	2990	0
98	20231130	172800	1150572115	2990	2990	2990	2990	0
99	20231130	172700	1150572115	2990	2990	2990	2990	0
100	20231130	172600	1150572115	2990	2990	2990	2990	0
101	20231130	172500	1150572115	2990	2990	2990	2990	0
102	20231130	172400	1150572115	2990	2990	2990	2990	0
103	20231130	172300	1150572115	2990	2990	2990	2990	0
104	20231130	172200	1150572115	2990	2990	2990	2990	0
105	20231130	172100	1150572115	2990	2990	2990	2990	0
106	20231130	172000	1150572115	2990	2990	2990	2990	0
107	20231130	171900	1150572115	2990	2990	2990	2990	0
108	20231130	171800	1150572115	2990	2990	2990	2990	0
109	20231130	171700	1150572115	2990	2990	2990	2990	0
110	20231130	171600	1150572115	2990	2990	2990	2990	0
111	20231130	171500	1150572115	2990	2990	2990	2990	0
112	20231130	171400	1150572115	2990	2990	2990	2990	0
113	20231130	171300	1150572115	2990	2990	2990	2990	0
114	20231130	171200	1150572115	2990	2990	2990	2990	0
115	20231130	171100	1150572115	2990	2990	2990	2990	0
116	20231130	171000	1150572115	2990	2990	2990	2990	0
117	20231130	170900	1150572115	2990	2990	2990	2990	0
118	20231130	170800	1150572115	2990	2990	2990	2990	0
119	20231130	170700	1150572115	2990	2990	2990	2990	0
120	20231130	170600	1150572115	2990	2990	2990	2990	0
121	20231130	170500	1150572115	2990	2990	2990	2990	0
122	20231130	170400	1150572115	2990	2990	2990	2990	9123
123	20231130	170300	1150572115	2990	2990	2990	2990	0
124	20231130	170200	1150572115	2990	2990	2990	2990	0
125	20231130	170100	1150572115	2990	2990	2990	2990	0
126	20231130	170000	1150572115	2990	2990	2990	2990	0
127	20231130	165900	1150572115	2990	2990	2990	2990	0
128	20231130	165800	1150572115	2990	2990	2990	2990	0
129	20231130	165700	1150572115	2990	2990	2990	2990	0
130	20231130	165600	1150572115	2990	2990	2990	2990	0
131	20231130	165500	1150572115	2990	2990	2990	2990	0
132	20231130	165400	1150572115	2990	2990	2990	2990	0
133	20231130	165300	1150572115	2990	2990	2990	2990	0
134	20231130	165200	1150572115	2990	2990	2990	2990	0
135	20231130	165100	1150572115	2990	2990	2990	2990	0
136	20231130	165000	1150572115	2990	2990	2990	2990	0
137	20231130	164900	1150572115	2990	2990	2990	2990	0
138	20231130	164800	1150572115	2990	2990	2990	2990	0
139	20231130	164700	1150572115	2990	2990	2990	2990	0
140	20231130	164600	1150572115	2990	2990	2990	2990	0
141	20231130	164500	1150572115	2990	2990	2990	2990	0
142	20231130	164400	1150572115	2990	2990	2990	2990	0
143	20231130	164300	1150572115	2990	2990	2990	2990	0
144	20231130	164200	1150572115	2990	2990	2990	2990	0
145	20231130	164100	1150572115	2990	2990	2990	2990	0
146	20231130	164000	1150572115	2990	2990	2990	2990	0
147	20231130	163900	1150572115	2990	2990	2990	2990	0
148	20231130	163800	1150572115	2990	2990	2990	2990	0
149	20231130	163700	1150572115	2990	2990	2990	2990	0
150	20231130	163600	1150572115	2990	2990	2990	2990	0
151	20231130	163500	1150572115	2990	2990	2990	2990	0
152	20231130	163400	1150572115	2990	2990	2990	2990	9123
153	20231130	163300	1150572115	2990	2990	2990	2990	0
154	20231130	163200	1150572115	2990	2990	2990	2990	0
155	20231130	163100	1150572115	2990	2990	2990	2990	0
156	20231130	163000	1150572115	2990	2990	2990	2990	0
157	20231130	162900	1150572115	2990	2990	2990	2990	0
158	20231130	162800	1150572115	2990	2990	2990	2990	0
159	20231130	162700	1150572115	2990	2990	2990	2990	0
160	20231130	162600	1150572115	2990	2990	2990	2990	0
161	20231130	162500	1150572115	2990	2990	2990	2990	0
162	20231130	162400	1150572115	2990	2990	2990	2990	0
163	20231130	162300	1150572115	2990	2990	2990	2990	0
164	20231130	162200	1150572115	2990	2990	2990	2990	0
165	20231130	162100	1150572115	2990	2990	2990	2990	0
166	20231130	162000	1150572115	2990	2990	2990	2990	0
167	20231130	161900	1150572115	2990	2990	2990	2990	0
168	20231130	161800	1150572115	2990	2990	2990	2990	0
169	20231130	161700	1150572115	2990	2990	2990	2990	0
170	20231130	161600	1150572115	2990	2990	2990	2990	0
171	20231130	161500	1150572115	2990	2990	2990	2990	0
172	20231130	161400	1150572115	2990	2990	2990	2990	0
173	20231130	161300	1150572115	2990	2990	2990	2990	0
174	20231130	161200	1150572115	2990	2990	2990	2990	0
175	20231130	161100	1150572115	2990	2990	2990	2990	0
176	20231130	161000	1150572115	2990	2990	2990	2990	0
177	20231130	160900	1150572115	2990	2990	2990	2990	0
178	20231130	160800	1150572115	2990	2990	2990	2990	0
179	20231130	160700	1150572115	2990	2990	2990	2990	0
180	20231130	160600	1150572115	2990	2990	2990	2990	0
181	20231130	160500	1150572115	2990	2990	2990	2990	0
182	20231130	160400	1150572115	2990	2990	2990	2990	9123
183	20231130	160300	1150572115	2990	2990	2990	2990	0
184	20231130	160200	1150572115	2990	2990	2990	2990	0
185	20231130	160100	1150572115	2990	2990	2990	2990	0
186	20231130	160000	1150572115	2990	2990	2990	2990	0
187	20231130	155900	1150572115	2990	2990	2990	2990	0
188	20231130	155800	1150572115	2990	2990	2990	2990	0
189	20231130	155700	1150572115	2990	2990	2990	2990	0
190	20231130	155600	1150572115	2990	2990	2990	2990	0
191	20231130	155500	1150572115	2990	2990	2990	2990	0
192	20231130	155400	1150572115	2990	2990	2990	2990	0
193	20231130	155300	1150572115	2990	2990	2990	2990	0
194	20231130	155200	1150572115	2990	2990	2990	2990	0
195	20231130	155100	1150572115	2990	2990	2990	2990	0
196	20231130	155000	1150572115	2990	2990	2990	2990	0
197	20231130	154900	1150572115	2990	2990	2990	2990	0
198	20231130	154800	1150572115	2990	2990	2990	2990	0
199	20231130	154700	1150572115	2990	2990	2990	2990	0
200	20231130	154600	1150572115	2990	2990	2990	2990	0
201	20231130	154500	1150572115	2990	2990	2990	2990	0
202	20231130	154400	1150572115	2990	2990	2990	2990	0
203	20231130	154300	1150572115	2990	2990	2990	2990	0
204	20231130	154200	1150572115	2990	2990	2990	2990	0
205	20231130	154100	1150572115	2990	2990	2990	2990	0
206	20231130	154000	1150572115	2990	2990	2990	2990	0
207	20231130	153900	1150572115	2990	2990	2990	2990	0
208	20231130	153800	1150572115	2990	2990	2990	2990	0
209	20231130	153700	1150572115	2990	2990	2990	2990	0
210	20231130	153600	1150572115	2990	2990	2990	2990	0
211	20231130	153500	1150572115	2990	2990	2990	2990	0
212	20231130	153400	1150572115	2990	2990	2990	2990	9123
213	20231130	153300	1150572115	2990	2990	2990	2990	0
214	20231130	153200	1150572115	2990	2990	2990	2990	0
215	20231130	153100	1150572115	2990	2990	2990	2990	0
216	20231130	153000	1150572115	2990	2990	2990	2990	9123
217	20231130	152900	1123294345	2995	2995	2995	2995	0
218	20231130	152800	1123294345	2995	2995	2995	2995	0
219	20231130	152700	1123294345	2995	2995	2995	2995	0
220	20231130	152600	1123294345	2995	2995	2995	2995	0
221	20231130	152500	1123294345	2995	2995	2995	2995	0
222	20231130	152400	1123294345	2995	2995	2995	2995	0
223	20231130	152300	1123294345	2995	2995	2995	2995	0
224	20231130	152200	1123294345	2995	2995	2995	2995	0
225	20231130	152100	1123294345	2995	2995	2995	2995	0
226	20231130	152000	1123294345	2995	2995	2995	2995	0
227	20231130	151900	1123294345	2995	2990	2995	2990	1281
228	20231130	151800	1119461770	2990	2990	2990	2990	151
229	20231130	151700	1119010280	2985	2985	2985	2985	0
230	20231130	151600	1119010280	2985	2985	2985	2985	0
231	20231130	151500	1119010280	2985	2990	2990	2985	541
232	20231130	151400	1117394895	2990	2990	2990	2990	200
233	20231130	151300	1116796895	2995	2985	2995	2985	2936
234	20231130	151200	1108005595	2990	2990	2990	2990	10
235	20231130	151100	1107975695	2980	2980	2985	2980	3603
236	20231130	151000	1097238255	2990	2985	2990	2985	1180
237	20231130	150900	1093715935	2990	2990	2990	2990	580
238	20231130	150800	1091981735	3000	2995	3000	2995	205
239	20231130	150700	1091367745	2990	2990	2990	2990	0
240	20231130	150600	1091367745	2990	2990	2990	2990	2508
241	20231130	150500	1083868825	2990	2985	2990	2985	201
242	20231130	150400	1083268590	2985	2985	2985	2985	0
243	20231130	150300	1083268590	2985	2985	2985	2985	0
244	20231130	150200	1083268590	2985	2985	2985	2985	0
245	20231130	150100	1083268590	2985	2985	2985	2985	0
246	20231130	150000	1083268590	2985	2990	2990	2985	748
247	20231130	145900	1081035060	2990	2990	2990	2990	1
248	20231130	145800	1081032070	2990	2995	2995	2985	1205
249	20231130	145700	1077425690	2995	2995	3000	2995	7
250	20231130	145600	1077404710	3000	2990	3000	2985	1230
251	20231130	145500	1073732855	2985	2985	2985	2985	0
252	20231130	145400	1073732855	2985	2985	2985	2985	0
253	20231130	145300	1073732855	2985	2985	2985	2985	0
254	20231130	145200	1073732855	2985	2985	2985	2985	0
255	20231130	145100	1073732855	2985	2985	2985	2985	153
256	20231130	145000	1073276150	2985	2985	2985	2985	0
257	20231130	144900	1073276150	2985	2985	2985	2985	0
258	20231130	144800	1073276150	2985	3000	3000	2985	1002
259	20231130	144700	1070282975	2990	2990	2990	2990	0
260	20231130	144600	1070282975	2990	2990	2990	2990	0
261	20231130	144500	1070282975	2990	2990	2990	2990	532
262	20231130	144400	1068692295	2990	3000	3000	2990	55
263	20231130	144300	1068527795	3000	3000	3000	3000	0
264	20231130	144200	1068527795	3000	3000	3000	3000	364
265	20231130	144100	1067435795	3000	3000	3000	3000	2
266	20231130	144000	1067429795	2985	2985	2985	2985	0
267	20231130	143900	1067429795	2985	2985	2985	2985	200
268	20231130	143800	1066832795	3000	2985	3000	2985	1937
269	20231130	143700	1061036515	2980	2985	2985	2980	2563
270	20231130	143600	1053398275	2980	2980	2980	2980	0
271	20231130	143500	1053398275	2980	2980	2980	2980	464
272	20231130	143400	1052015555	2980	2980	2980	2980	93
273	20231130	143300	1051738415	2985	2985	2985	2985	333
274	20231130	143200	1050744410	2985	2990	2990	2985	6468
275	20231130	143100	1031432210	2990	2990	2990	2990	0
276	20231130	143000	1031432210	2990	2990	2990	2990	201
277	20231130	142900	1030831220	2990	2990	2990	2990	300
278	20231130	142800	1029934220	2995	2995	2995	2995	686
279	20231130	142700	1027879650	3000	3000	3000	3000	0
280	20231130	142600	1027879650	3000	3000	3000	3000	0
281	20231130	142500	1027879650	3000	3000	3000	3000	2
282	20231130	142400	1027873650	2995	2995	2995	2995	0
283	20231130	142300	1027873650	2995	2995	2995	2995	419
284	20231130	142200	1026618745	2995	2995	2995	2995	0
285	20231130	142100	1026618745	2995	2995	2995	2995	10
286	20231130	142000	1026588795	2995	2995	2995	2995	7
287	20231130	141900	1026567830	2995	2995	2995	2995	100
288	20231130	141800	1026268330	2995	2995	2995	2995	0
289	20231130	141700	1026268330	2995	2995	2995	2995	0
290	20231130	141600	1026268330	2995	2995	2995	2995	275
291	20231130	141500	1025444705	2995	2995	2995	2995	100
292	20231130	141400	1025145205	2995	2995	2995	2995	10
293	20231130	141300	1025115255	2990	2990	2990	2990	56
294	20231130	141200	1024947815	2990	2990	2990	2990	0
295	20231130	141100	1024947815	2990	2990	2990	2990	0
296	20231130	141000	1024947815	2990	2990	2990	2990	739
297	20231130	140900	1022738205	2985	2985	2985	2985	55
298	20231130	140800	1022574030	2985	2985	2985	2985	20
299	20231130	140700	1022514330	2990	2990	2990	2990	1010
300	20231130	140600	1019494430	2990	2990	2990	2990	0
301	20231130	140500	1019494430	2990	2990	2990	2990	1
302	20231130	140400	1019491440	2990	2990	2990	2990	505
303	20231130	140300	1017981490	2990	2990	2990	2990	687
304	20231130	140200	1015927360	2990	2990	2990	2990	50
305	20231130	140100	1015777860	2990	2995	2995	2990	110
306	20231130	140000	1015448910	2995	2995	2995	2995	5
307	20231130	135900	1015433935	2995	2995	2995	2995	80
308	20231130	135800	1015194335	2995	2995	2995	2995	0
309	20231130	135700	1015194335	2995	2995	2995	2995	4
310	20231130	135600	1015182355	2985	2985	2985	2985	10
311	20231130	135500	1015152505	2995	2990	2995	2990	1030
312	20231130	135400	1012072655	2995	2990	2995	2990	6152
313	20231130	135300	993678120	2990	2985	2990	2985	10
314	20231130	135200	993648265	2990	2990	2990	2990	0
315	20231130	135100	993648265	2990	2990	2990	2990	80
316	20231130	135000	993409065	2990	2990	2990	2990	25
317	20231130	134900	993334315	2995	2995	2995	2995	70
318	20231130	134800	993124665	2985	2990	2990	2985	10684
319	20231130	134700	961197395	2990	2995	2995	2990	6601
320	20231130	134600	941429900	2995	2995	2995	2995	331
321	20231130	134500	940438555	2995	2995	2995	2995	25
322	20231130	134400	940363680	3000	2995	3000	2995	151
323	20231130	134300	939911430	2995	2995	2995	2995	0
324	20231130	134200	939911430	2995	2995	2995	2995	0
325	20231130	134100	939911430	2995	2995	2995	2995	0
326	20231130	134000	939911430	2995	2995	2995	2995	1280
327	20231130	133900	936077830	2995	2995	2995	2995	0
328	20231130	133800	936077830	2995	2995	2995	2995	0
329	20231130	133700	936077830	2995	2995	2995	2995	0
330	20231130	133600	936077830	2995	2995	2995	2995	18
331	20231130	133500	936023920	3000	3000	3000	3000	100
332	20231130	133400	935723920	3000	2995	3000	2995	645
333	20231130	133300	933791570	2995	3000	3000	2995	218
334	20231130	133200	933137610	3000	3000	3000	3000	160
335	20231130	133100	932657610	3000	2995	3000	2995	108
336	20231130	133000	932334115	2995	3000	3000	2995	104
337	20231130	132900	932022615	3000	2995	3000	2995	130
338	20231130	132800	931633115	3000	3000	3000	3000	30
339	20231130	132700	931543115	3000	3000	3000	3000	30
340	20231130	132600	931453115	3000	2995	3000	2995	1051
341	20231130	132500	928301240	3000	3000	3000	3000	11
342	20231130	132400	928268240	2995	2995	2995	2995	20
343	20231130	132300	928208340	2995	2995	2995	2995	817
344	20231130	132200	925761425	2995	2995	2995	2995	710
345	20231130	132100	923634975	2995	2995	2995	2995	0
346	20231130	132000	923634975	2995	2995	2995	2995	11
347	20231130	131900	923602030	2990	2995	2995	2990	93
348	20231130	131800	923323710	2995	2995	2995	2995	11
349	20231130	131700	923290765	2990	2990	2990	2990	3746
350	20231130	131600	912090225	2990	2990	2990	2990	176
351	20231130	131500	911563985	2990	2995	2995	2990	2286
352	20231130	131400	904723200	2995	2995	2995	2995	5
353	20231130	131300	904708225	2995	2995	2995	2995	3971
354	20231130	131200	892815080	2995	2995	2995	2995	988
355	20231130	131100	889856020	3000	3000	3000	3000	0
356	20231130	131000	889856020	3000	3000	3000	3000	415
357	20231130	130900	888611020	3000	3000	3000	3000	510
358	20231130	130800	887081020	3000	3000	3000	3000	12
359	20231130	130700	887045020	3000	3000	3000	3000	67
360	20231130	130600	886844020	3000	3000	3000	3000	1
361	20231130	130500	886841020	3000	3000	3000	3000	13
362	20231130	130400	886802020	2995	3000	3000	2995	60
363	20231130	130300	886622070	3000	3000	3000	3000	787
364	20231130	130200	884261070	3000	3000	3000	3000	103
365	20231130	130100	883952070	3000	3000	3000	3000	3702
366	20231130	130000	872846070	3000	3005	3005	3000	3000
367	20231130	125900	863837160	3010	3010	3010	3010	580
368	20231130	125800	862091360	3010	3010	3010	3010	0
369	20231130	125700	862091360	3010	3010	3010	3010	360
370	20231130	125600	861007760	3005	3005	3005	3005	200
371	20231130	125500	860406760	3005	3005	3005	3005	100
372	20231130	125400	860106260	3010	3010	3010	3010	1
373	20231130	125300	860103250	3005	3010	3010	3005	565
374	20231130	125200	858405420	3005	3005	3005	3005	0
375	20231130	125100	858405420	3005	3005	3005	3005	0
376	20231130	125000	858405420	3005	3005	3005	3005	70
377	20231130	124900	858195070	3010	3010	3010	3010	250
378	20231130	124800	857442570	3005	3005	3005	3005	0
379	20231130	124700	857442570	3005	3005	3005	3005	0
380	20231130	124600	857442570	3005	3005	3005	3005	0
381	20231130	124500	857442570	3005	3005	3005	3005	74
382	20231130	124400	857220200	3005	3005	3005	3005	0
383	20231130	124300	857220200	3005	3005	3005	3005	226
384	20231130	124200	856541070	3010	3010	3010	3010	4
385	20231130	124100	856529030	3005	3015	3015	3005	1932
386	20231130	124000	850719065	3015	3015	3015	3015	0
387	20231130	123900	850719065	3015	3015	3015	3015	54
388	20231130	123800	850556255	3015	3015	3015	3015	13
389	20231130	123700	850517060	3015	3015	3015	3015	0
390	20231130	123600	850517060	3015	3015	3015	3015	200
391	20231130	123500	849914060	3015	3015	3015	3015	103
392	20231130	123400	849603515	3015	3015	3015	3015	0
393	20231130	123300	849603515	3015	3015	3015	3015	50
394	20231130	123200	849452765	3015	3015	3015	3015	0
395	20231130	123100	849452765	3015	3015	3015	3015	0
396	20231130	123000	849452765	3015	3015	3015	3015	5
397	20231130	122900	849437690	3015	3010	3015	3010	218
398	20231130	122800	848781495	3010	3015	3015	3010	286
399	20231130	122700	847920630	3015	3015	3015	3015	132
400	20231130	122600	847522650	3015	3015	3015	3015	1
401	20231130	122500	847519635	3010	3010	3010	3010	0
402	20231130	122400	847519635	3010	3010	3010	3010	16
403	20231130	122300	847471475	3010	3015	3015	3010	802
404	20231130	122200	845057445	3010	3010	3010	3010	10
405	20231130	122100	845027345	3010	3010	3010	3010	0
406	20231130	122000	845027345	3010	3010	3010	3010	0
407	20231130	121900	845027345	3010	3010	3010	3010	0
408	20231130	121800	845027345	3010	3010	3010	3010	0
409	20231130	121700	845027345	3010	3010	3010	3010	1785
410	20231130	121600	839654495	3010	3010	3010	3010	4
411	20231130	121500	839642455	3005	3000	3005	3000	348
412	20231130	121400	838597215	3005	3005	3005	3005	7
413	20231130	121300	838576180	3005	3005	3005	3005	0
414	20231130	121200	838576180	3005	3005	3005	3005	115
415	20231130	121100	838230605	3010	3010	3010	3010	20
416	20231130	121000	838170405	3005	3005	3005	3005	352
417	20231130	120900	837112645	3005	3005	3005	3005	0
418	20231130	120800	837112645	3005	3000	3005	3000	251
419	20231130	120700	836358645	3000	3010	3010	3000	66
420	20231130	120600	836160575	3010	3010	3010	3010	100
421	20231130	120500	835859575	3010	3010	3010	3010	200
422	20231130	120400	835257575	3010	3010	3010	3010	49
423	20231130	120300	835110085	3010	3010	3010	3000	53
424	20231130	120200	834951055	3000	3000	3000	3000	81
425	20231130	120100	834708055	3000	3000	3000	3000	0
426	20231130	120000	834708055	3000	3000	3000	3000	0
427	20231130	115900	834708055	3000	3000	3000	3000	0
428	20231130	115800	834708055	3000	3000	3000	3000	0
429	20231130	115700	834708055	3000	3000	3000	3000	100
430	20231130	115600	834408055	3000	3000	3000	3000	1825
431	20231130	115500	828933055	3000	3000	3000	3000	0
432	20231130	115400	828933055	3000	3000	3000	3000	1
433	20231130	115300	828930055	3010	3010	3010	3000	46
434	20231130	115200	828791905	3000	3000	3000	3000	1120
435	20231130	115100	825431905	3000	3000	3000	3000	2
436	20231130	115000	825425905	2995	3000	3000	2995	372
437	20231130	114900	824311405	3000	3000	3000	3000	1000
438	20231130	114800	821311405	3010	3010	3010	3010	1
439	20231130	114700	821308395	3005	3010	3010	3005	351
440	20231130	114600	820253385	3010	3010	3010	3010	233
441	20231130	114500	819552055	3010	2995	3010	2995	7
442	20231130	114400	819531075	2995	2995	2995	2995	2
443	20231130	114300	819525085	2990	2985	2990	2985	1339
444	20231130	114200	815521625	2990	2990	2990	2990	350
445	20231130	114100	814475125	2985	2985	2985	2985	200
446	20231130	114000	813878125	2990	2990	2990	2990	2772
447	20231130	113900	805589845	2990	3000	3000	2990	3676
448	20231130	113800	794582405	3000	3005	3010	3000	25553
449	20231130	113700	717908275	3005	3005	3005	3005	353
450	20231130	113600	716847510	3010	3010	3010	3010	2
451	20231130	113500	716841490	3005	3005	3005	3005	5
452	20231130	113400	716826465	3005	3005	3005	3005	1759
453	20231130	113300	711540670	3005	3005	3005	3005	0
454	20231130	113200	711540670	3005	3005	3005	3005	100
455	20231130	113100	711240170	3005	3005	3005	3000	15
456	20231130	113000	711195160	3000	3000	3000	3000	1006
457	20231130	112900	708177160	3000	3000	3005	3000	751
458	20231130	112800	705923960	3005	3000	3005	3000	942
459	20231130	112700	703097860	3005	3005	3005	3005	571
460	20231130	112600	701382005	3010	3005	3010	3005	965
461	20231130	112500	698480680	3005	3010	3010	3005	1808
462	20231130	112400	693047615	3010	3005	3010	3005	1173
463	20231130	112300	689522495	3010	3010	3010	3005	3529
464	20231130	112200	678900260	3010	3015	3015	3010	1563
465	20231130	112100	674195315	3010	3010	3010	3010	150
466	20231130	112000	673743815	3015	3015	3015	3015	0
467	20231130	111900	673743815	3015	3015	3015	3015	0
468	20231130	111800	673743815	3015	3015	3015	3015	1053
469	20231130	111700	670569020	3020	3020	3020	3020	0
470	20231130	111600	670569020	3020	3020	3020	3020	67
471	20231130	111500	670366680	3020	3020	3020	3020	0
472	20231130	111400	670366680	3020	3020	3020	3020	0
473	20231130	111300	670366680	3020	3020	3020	3020	4
474	20231130	111200	670354600	3020	3020	3020	3020	31
475	20231130	111100	670260980	3020	3020	3020	3020	8
476	20231130	111000	670236820	3020	3015	3020	3015	1002
477	20231130	110900	667215780	3020	3020	3020	3020	0
478	20231130	110800	667215780	3020	3020	3020	3020	1
479	20231130	110700	667212760	3015	3020	3020	3015	1179
480	20231130	110600	663652185	3020	3020	3020	3020	0
481	20231130	110500	663652185	3020	3020	3020	3020	260
482	20231130	110400	662866985	3025	3025	3025	3025	1
483	20231130	110300	662863960	3020	3025	3025	3020	1106
484	20231130	110200	659522390	3025	3025	3025	3025	40
485	20231130	110100	659401390	3030	3030	3030	3030	690
486	20231130	110000	657310690	3030	3025	3030	3025	828
487	20231130	105900	654803790	3025	3020	3025	3020	350
488	20231130	105800	653745405	3025	3025	3025	3025	561
489	20231130	105700	652048380	3025	3025	3025	3025	544
490	20231130	105600	650402780	3025	3025	3025	3025	0
491	20231130	105500	650402780	3025	3025	3025	3025	1
492	20231130	105400	650399755	3015	3015	3015	3015	219
493	20231130	105300	649739470	3015	3015	3015	3015	1000
494	20231130	105200	646724470	3020	3020	3020	3020	2
495	20231130	105100	646718430	3015	3025	3025	3015	155
496	20231130	105000	646250330	3020	3020	3020	3020	0
497	20231130	104900	646250330	3020	3020	3020	3020	0
498	20231130	104800	646250330	3020	3020	3020	3020	0
499	20231130	104700	646250330	3020	3020	3020	3020	159
500	20231130	104600	645770150	3020	3020	3020	3020	273
501	20231130	104500	644945690	3020	3020	3020	3020	4
502	20231130	104400	644933610	3010	3010	3010	3010	0
503	20231130	104300	644933610	3010	3020	3020	3010	446
504	20231130	104200	643589820	3020	3020	3020	3020	40
505	20231130	104100	643469020	3020	3015	3020	3015	96
506	20231130	104000	643179225	3010	3010	3010	3010	0
507	20231130	103900	643179225	3010	3010	3010	3010	0
508	20231130	103800	643179225	3010	3020	3020	3010	1153
509	20231130	103700	639708415	3020	3010	3020	3010	378
510	20231130	103600	638567650	3015	3015	3015	3015	61
511	20231130	103500	638383735	3010	3010	3010	3010	92
512	20231130	103400	638106815	3015	3015	3015	3015	830
513	20231130	103300	635604365	3015	3015	3015	3015	11
514	20231130	103200	635571200	3020	3015	3020	3015	20
515	20231130	103100	635510885	3015	3020	3020	3015	196
516	20231130	103000	634919695	3020	3015	3020	3015	828
517	20231130	102900	632421615	3020	3020	3020	3020	1939
518	20231130	102800	626565835	3020	3020	3020	3020	0
519	20231130	102700	626565835	3020	3020	3020	3020	31
520	20231130	102600	626472215	3020	3020	3020	3020	0
521	20231130	102500	626472215	3020	3020	3020	3020	0
522	20231130	102400	626472215	3020	3020	3020	3020	161
523	20231130	102300	625985995	3020	3030	3030	3020	371
524	20231130	102200	624862755	3035	3030	3035	3025	3509
525	20231130	102100	614236660	3030	3030	3030	3030	827
526	20231130	102000	611730850	3030	3030	3030	3030	226
527	20231130	101900	611046070	3030	3025	3030	3025	384
528	20231130	101800	609884100	3030	3025	3030	3025	1315
529	20231130	101700	605899700	3030	3025	3030	3025	719
530	20231130	101600	603721135	3030	3025	3030	3025	430
531	20231130	101500	602419760	3025	3025	3025	3025	61
532	20231130	101400	602235235	3025	3030	3030	3025	1708
533	20231130	101300	597067685	3025	3025	3025	3025	452
534	20231130	101200	595700385	3025	3020	3025	3020	632
535	20231130	101100	593791735	3015	3015	3020	3015	433
536	20231130	101000	592486190	3020	3015	3020	3015	316
537	20231130	100900	591533440	3020	3015	3020	3015	893
538	20231130	100800	588841035	3010	3010	3010	3010	670
539	20231130	100700	586824335	3010	3015	3015	3010	1144
540	20231130	100600	583378880	3015	3010	3015	3010	311
541	20231130	100500	582441270	3010	3015	3015	3010	727
542	20231130	100400	580252980	3010	3010	3015	3010	1056
543	20231130	100300	577074415	3015	3015	3015	3015	1834
544	20231130	100200	571544905	3015	3015	3015	3015	215
545	20231130	100100	570896680	3015	3015	3015	3015	700
546	20231130	100000	568786180	3015	3015	3015	3015	6
547	20231130	095900	568768090	3015	3015	3015	3015	500
548	20231130	095800	567260590	3015	3015	3020	3015	557
549	20231130	095700	565579735	3015	3015	3030	3015	166
550	20231130	095600	565078945	3015	3020	3020	3015	49
551	20231130	095500	564931160	3020	3030	3030	3015	5620
552	20231130	095400	547950630	3030	3035	3035	3030	866
553	20231130	095300	545325830	3035	3035	3035	3035	1419
554	20231130	095200	541019165	3035	3035	3040	3035	1191
555	20231130	095100	537401820	3035	3035	3035	3035	2834
556	20231130	095000	528800630	3035	3030	3035	3030	1912
557	20231130	094900	523006410	3030	3030	3030	3030	200
558	20231130	094800	522400410	3025	3025	3025	3025	9
559	20231130	094700	522373185	3025	3025	3025	3025	402
560	20231130	094600	521157135	3025	3020	3025	3020	532
561	20231130	094500	519547920	3025	3030	3030	3020	3758
562	20231130	094400	508190300	3035	3030	3035	3030	2335
563	20231130	094300	501113070	3025	3025	3025	3025	913
564	20231130	094200	498351245	3025	3025	3025	3025	533
565	20231130	094100	496738920	3025	3015	3025	3015	2531
566	20231130	094000	489094160	3015	3015	3015	3015	700
567	20231130	093900	486983660	3015	3020	3020	3015	342
568	20231130	093800	485951105	3020	3020	3020	3020	242
569	20231130	093700	485220265	3020	3020	3020	3015	121
570	20231130	093600	484855345	3020	3020	3020	3020	60
571	20231130	093500	484674145	3020	3020	3020	3020	80
572	20231130	093400	484432545	3020	3015	3020	3015	1268
573	20231130	093300	480607725	3020	3020	3020	3015	621
574	20231130	093200	478732860	3015	3015	3015	3015	600
575	20231130	093100	476923860	3015	3015	3015	3015	100
576	20231130	093000	476622360	3010	3010	3010	3010	424
577	20231130	092900	475346120	3010	3015	3015	3010	1741
578	20231130	092800	470101140	3015	3015	3015	3010	997
579	20231130	092700	467095335	3020	3015	3020	3015	558
580	20231130	092600	465412165	3020	3020	3025	3020	2868
581	20231130	092500	456749670	3020	3015	3020	3015	2923
582	20231130	092400	447936810	3015	3015	3015	3015	589
583	20231130	092300	446160975	3015	3015	3020	3010	13727
584	20231130	092200	404770395	3020	3015	3020	3015	500
585	20231130	092100	403262395	3015	3025	3025	3015	7869
586	20231130	092000	379502640	3025	3025	3025	3020	1369
587	20231130	091900	375364225	3030	3030	3035	3020	6076
588	20231130	091800	356974100	3030	3030	3030	3020	1475
589	20231130	091700	352506075	3030	3020	3030	3015	2027
590	20231130	091600	346372895	3025	3025	3025	3020	3615
591	20231130	091500	335447770	3020	3015	3020	3010	8972
592	20231130	091400	308355380	3020	3005	3020	3005	726
593	20231130	091300	306165700	3005	3005	3020	3005	5573
594	20231130	091200	289381730	3000	3005	3005	3000	1922
595	20231130	091100	283610730	3005	3005	3010	2990	15176
596	20231130	091000	238080055	3010	3010	3015	3010	2667
597	20231130	090900	230051240	3010	3010	3010	3000	2247
598	20231130	090800	223295910	3010	3010	3015	3005	3850
599	20231130	090700	211705970	3015	3020	3025	3015	2097
600	20231130	090600	205378760	3025	3015	3025	3015	3140
601	20231130	090500	195907865	3015	3015	3020	3015	3338
602	20231130	090400	185838285	3015	3010	3020	3000	5286
603	20231130	090300	169907910	3010	2985	3015	2985	23436
604	20231130	090200	99468400	2985	2985	2985	2965	12373
605	20231130	090100	62719800	3000	2975	3000	2975	2222
606	20231130	090000	56081270	3000	3000	3000	2975	15591