KissMeData/185490/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202600	190106960	2980	2980	2980	2980	1482
3	20231130	202500	190106960	2980	2980	2980	2980	0
4	20231130	202400	190106960	2980	2980	2980	2980	0
5	20231130	202300	190106960	2980	2980	2980	2980	0
6	20231130	202200	190106960	2980	2980	2980	2980	0
7	20231130	202100	190106960	2980	2980	2980	2980	0
8	20231130	202000	190106960	2980	2980	2980	2980	0
9	20231130	201900	190106960	2980	2980	2980	2980	0
10	20231130	201800	190106960	2980	2980	2980	2980	0
11	20231130	201700	190106960	2980	2980	2980	2980	0
12	20231130	201600	190106960	2980	2980	2980	2980	0
13	20231130	201500	190106960	2980	2980	2980	2980	0
14	20231130	201400	190106960	2980	2980	2980	2980	0
15	20231130	201300	190106960	2980	2980	2980	2980	0
16	20231130	201200	190106960	2980	2980	2980	2980	0
17	20231130	201100	190106960	2980	2980	2980	2980	0
18	20231130	201000	190106960	2980	2980	2980	2980	0
19	20231130	200900	190106960	2980	2980	2980	2980	0
20	20231130	200800	190106960	2980	2980	2980	2980	0
21	20231130	200700	190106960	2980	2980	2980	2980	0
22	20231130	200600	190106960	2980	2980	2980	2980	0
23	20231130	200500	190106960	2980	2980	2980	2980	0
24	20231130	200400	190106960	2980	2980	2980	2980	0
25	20231130	200300	190106960	2980	2980	2980	2980	0
26	20231130	200200	190106960	2980	2980	2980	2980	0
27	20231130	200100	190106960	2980	2980	2980	2980	0
28	20231130	200000	190106960	2980	2980	2980	2980	0
29	20231130	195900	190106960	2980	2980	2980	2980	0
30	20231130	195800	190106960	2980	2980	2980	2980	0
31	20231130	195700	190106960	2980	2980	2980	2980	0
32	20231130	195600	190106960	2980	2980	2980	2980	1482
33	20231130	195500	190106960	2980	2980	2980	2980	0
34	20231130	195400	190106960	2980	2980	2980	2980	0
35	20231130	195300	190106960	2980	2980	2980	2980	0
36	20231130	195200	190106960	2980	2980	2980	2980	0
37	20231130	195100	190106960	2980	2980	2980	2980	0
38	20231130	195000	190106960	2980	2980	2980	2980	0
39	20231130	194900	190106960	2980	2980	2980	2980	0
40	20231130	194800	190106960	2980	2980	2980	2980	0
41	20231130	194700	190106960	2980	2980	2980	2980	0
42	20231130	194600	190106960	2980	2980	2980	2980	0
43	20231130	194500	190106960	2980	2980	2980	2980	0
44	20231130	194400	190106960	2980	2980	2980	2980	0
45	20231130	194300	190106960	2980	2980	2980	2980	0
46	20231130	194200	190106960	2980	2980	2980	2980	0
47	20231130	194100	190106960	2980	2980	2980	2980	0
48	20231130	194000	190106960	2980	2980	2980	2980	0
49	20231130	193900	190106960	2980	2980	2980	2980	0
50	20231130	193800	190106960	2980	2980	2980	2980	0
51	20231130	193700	190106960	2980	2980	2980	2980	0
52	20231130	193600	190106960	2980	2980	2980	2980	0
53	20231130	193500	190106960	2980	2980	2980	2980	0
54	20231130	193400	190106960	2980	2980	2980	2980	0
55	20231130	193300	190106960	2980	2980	2980	2980	0
56	20231130	193200	190106960	2980	2980	2980	2980	0
57	20231130	193100	190106960	2980	2980	2980	2980	0
58	20231130	193000	190106960	2980	2980	2980	2980	0
59	20231130	192900	190106960	2980	2980	2980	2980	0
60	20231130	192800	190106960	2980	2980	2980	2980	0
61	20231130	192700	190106960	2980	2980	2980	2980	0
62	20231130	192600	190106960	2980	2980	2980	2980	1482
63	20231130	192500	190106960	2980	2980	2980	2980	0
64	20231130	192400	190106960	2980	2980	2980	2980	0
65	20231130	192300	190106960	2980	2980	2980	2980	0
66	20231130	192200	190106960	2980	2980	2980	2980	0
67	20231130	192100	190106960	2980	2980	2980	2980	0
68	20231130	192000	190106960	2980	2980	2980	2980	0
69	20231130	191900	190106960	2980	2980	2980	2980	0
70	20231130	191800	190106960	2980	2980	2980	2980	0
71	20231130	191700	190106960	2980	2980	2980	2980	0
72	20231130	191600	190106960	2980	2980	2980	2980	0
73	20231130	191500	190106960	2980	2980	2980	2980	0
74	20231130	191400	190106960	2980	2980	2980	2980	0
75	20231130	191300	190106960	2980	2980	2980	2980	0
76	20231130	191200	190106960	2980	2980	2980	2980	0
77	20231130	191100	190106960	2980	2980	2980	2980	0
78	20231130	191000	190106960	2980	2980	2980	2980	0
79	20231130	190900	190106960	2980	2980	2980	2980	0
80	20231130	190800	190106960	2980	2980	2980	2980	0
81	20231130	190700	190106960	2980	2980	2980	2980	0
82	20231130	190600	190106960	2980	2980	2980	2980	0
83	20231130	190500	190106960	2980	2980	2980	2980	0
84	20231130	190400	190106960	2980	2980	2980	2980	0
85	20231130	190300	190106960	2980	2980	2980	2980	0
86	20231130	190200	190106960	2980	2980	2980	2980	0
87	20231130	190100	190106960	2980	2980	2980	2980	0
88	20231130	190000	190106960	2980	2980	2980	2980	0
89	20231130	185900	190106960	2980	2980	2980	2980	0
90	20231130	185800	190106960	2980	2980	2980	2980	0
91	20231130	185700	190106960	2980	2980	2980	2980	0
92	20231130	185600	190106960	2980	2980	2980	2980	1482
93	20231130	185500	190106960	2980	2980	2980	2980	0
94	20231130	185400	190106960	2980	2980	2980	2980	0
95	20231130	185300	190106960	2980	2980	2980	2980	0
96	20231130	185200	190106960	2980	2980	2980	2980	0
97	20231130	185100	190106960	2980	2980	2980	2980	0
98	20231130	185000	190106960	2980	2980	2980	2980	0
99	20231130	184900	190106960	2980	2980	2980	2980	0
100	20231130	184800	190106960	2980	2980	2980	2980	0
101	20231130	184700	190106960	2980	2980	2980	2980	0
102	20231130	184600	190106960	2980	2980	2980	2980	0
103	20231130	184500	190106960	2980	2980	2980	2980	0
104	20231130	184400	190106960	2980	2980	2980	2980	0
105	20231130	184300	190106960	2980	2980	2980	2980	0
106	20231130	184200	190106960	2980	2980	2980	2980	0
107	20231130	184100	190106960	2980	2980	2980	2980	0
108	20231130	184000	190106960	2980	2980	2980	2980	0
109	20231130	183900	190106960	2980	2980	2980	2980	0
110	20231130	183800	190106960	2980	2980	2980	2980	0
111	20231130	183700	190106960	2980	2980	2980	2980	0
112	20231130	183600	190106960	2980	2980	2980	2980	0
113	20231130	183500	190106960	2980	2980	2980	2980	0
114	20231130	183400	190106960	2980	2980	2980	2980	0
115	20231130	183300	190106960	2980	2980	2980	2980	0
116	20231130	183200	190106960	2980	2980	2980	2980	0
117	20231130	183100	190106960	2980	2980	2980	2980	0
118	20231130	183000	190106960	2980	2980	2980	2980	0
119	20231130	182900	190106960	2980	2980	2980	2980	0
120	20231130	182800	190106960	2980	2980	2980	2980	0
121	20231130	182700	190106960	2980	2980	2980	2980	0
122	20231130	182600	190106960	2980	2980	2980	2980	1482
123	20231130	182500	190106960	2980	2980	2980	2980	0
124	20231130	182400	190106960	2980	2980	2980	2980	0
125	20231130	182300	190106960	2980	2980	2980	2980	0
126	20231130	182200	190106960	2980	2980	2980	2980	0
127	20231130	182100	190106960	2980	2980	2980	2980	0
128	20231130	182000	190106960	2980	2980	2980	2980	0
129	20231130	181900	190106960	2980	2980	2980	2980	0
130	20231130	181800	190106960	2980	2980	2980	2980	0
131	20231130	181700	190106960	2980	2980	2980	2980	0
132	20231130	181600	190106960	2980	2980	2980	2980	0
133	20231130	181500	190106960	2980	2980	2980	2980	0
134	20231130	181400	190106960	2980	2980	2980	2980	0
135	20231130	181300	190106960	2980	2980	2980	2980	0
136	20231130	181200	190106960	2980	2980	2980	2980	0
137	20231130	181100	190106960	2980	2980	2980	2980	0
138	20231130	181000	190106960	2980	2980	2980	2980	0
139	20231130	180900	190106960	2980	2980	2980	2980	0
140	20231130	180800	190106960	2980	2980	2980	2980	0
141	20231130	180700	190106960	2980	2980	2980	2980	0
142	20231130	180600	190106960	2980	2980	2980	2980	0
143	20231130	180500	190106960	2980	2980	2980	2980	0
144	20231130	180400	190106960	2980	2980	2980	2980	0
145	20231130	180300	190106960	2980	2980	2980	2980	0
146	20231130	180200	190106960	2980	2980	2980	2980	0
147	20231130	180100	190106960	2980	2980	2980	2980	0
148	20231130	180000	190106960	2980	2980	2980	2980	0
149	20231130	175900	190106960	2980	2980	2980	2980	0
150	20231130	175800	190106960	2980	2980	2980	2980	0
151	20231130	175700	190106960	2980	2980	2980	2980	0
152	20231130	175600	190106960	2980	2980	2980	2980	1482
153	20231130	175500	190106960	2980	2980	2980	2980	0
154	20231130	175400	190106960	2980	2980	2980	2980	0
155	20231130	175300	190106960	2980	2980	2980	2980	0
156	20231130	175200	190106960	2980	2980	2980	2980	0
157	20231130	175100	190106960	2980	2980	2980	2980	0
158	20231130	175000	190106960	2980	2980	2980	2980	0
159	20231130	174900	190106960	2980	2980	2980	2980	0
160	20231130	174800	190106960	2980	2980	2980	2980	0
161	20231130	174700	190106960	2980	2980	2980	2980	0
162	20231130	174600	190106960	2980	2980	2980	2980	0
163	20231130	174500	190106960	2980	2980	2980	2980	0
164	20231130	174400	190106960	2980	2980	2980	2980	0
165	20231130	174300	190106960	2980	2980	2980	2980	0
166	20231130	174200	190106960	2980	2980	2980	2980	0
167	20231130	174100	190106960	2980	2980	2980	2980	0
168	20231130	174000	190106960	2980	2980	2980	2980	0
169	20231130	173900	190106960	2980	2980	2980	2980	0
170	20231130	173800	190106960	2980	2980	2980	2980	0
171	20231130	173700	190106960	2980	2980	2980	2980	0
172	20231130	173600	190106960	2980	2980	2980	2980	0
173	20231130	173500	190106960	2980	2980	2980	2980	0
174	20231130	173400	190106960	2980	2980	2980	2980	0
175	20231130	173300	190106960	2980	2980	2980	2980	0
176	20231130	173200	190106960	2980	2980	2980	2980	0
177	20231130	173100	190106960	2980	2980	2980	2980	0
178	20231130	173000	190106960	2980	2980	2980	2980	0
179	20231130	172900	190106960	2980	2980	2980	2980	0
180	20231130	172800	190106960	2980	2980	2980	2980	0
181	20231130	172700	190106960	2980	2980	2980	2980	0
182	20231130	172600	190106960	2980	2980	2980	2980	1482
183	20231130	172500	190106960	2980	2980	2980	2980	0
184	20231130	172400	190106960	2980	2980	2980	2980	0
185	20231130	172300	190106960	2980	2980	2980	2980	0
186	20231130	172200	190106960	2980	2980	2980	2980	0
187	20231130	172100	190106960	2980	2980	2980	2980	0
188	20231130	172000	190106960	2980	2980	2980	2980	0
189	20231130	171900	190106960	2980	2980	2980	2980	0
190	20231130	171800	190106960	2980	2980	2980	2980	0
191	20231130	171700	190106960	2980	2980	2980	2980	0
192	20231130	171600	190106960	2980	2980	2980	2980	0
193	20231130	171500	190106960	2980	2980	2980	2980	0
194	20231130	171400	190106960	2980	2980	2980	2980	0
195	20231130	171300	190106960	2980	2980	2980	2980	0
196	20231130	171200	190106960	2980	2980	2980	2980	0
197	20231130	171100	190106960	2980	2980	2980	2980	0
198	20231130	171000	190106960	2980	2980	2980	2980	0
199	20231130	170900	190106960	2980	2980	2980	2980	0
200	20231130	170800	190106960	2980	2980	2980	2980	0
201	20231130	170700	190106960	2980	2980	2980	2980	0
202	20231130	170600	190106960	2980	2980	2980	2980	0
203	20231130	170500	190106960	2980	2980	2980	2980	0
204	20231130	170400	190106960	2980	2980	2980	2980	0
205	20231130	170300	190106960	2980	2980	2980	2980	0
206	20231130	170200	190106960	2980	2980	2980	2980	0
207	20231130	170100	190106960	2980	2980	2980	2980	0
208	20231130	170000	190106960	2980	2980	2980	2980	0
209	20231130	165900	190106960	2980	2980	2980	2980	0
210	20231130	165800	190106960	2980	2980	2980	2980	0
211	20231130	165700	190106960	2980	2980	2980	2980	0
212	20231130	165600	190106960	2980	2980	2980	2980	1482
213	20231130	165500	190106960	2980	2980	2980	2980	0
214	20231130	165400	190106960	2980	2980	2980	2980	0
215	20231130	165300	190106960	2980	2980	2980	2980	0
216	20231130	165200	190106960	2980	2980	2980	2980	0
217	20231130	165100	190106960	2980	2980	2980	2980	0
218	20231130	165000	190106960	2980	2980	2980	2980	0
219	20231130	164900	190106960	2980	2980	2980	2980	0
220	20231130	164800	190106960	2980	2980	2980	2980	0
221	20231130	164700	190106960	2980	2980	2980	2980	0
222	20231130	164600	190106960	2980	2980	2980	2980	0
223	20231130	164500	190106960	2980	2980	2980	2980	0
224	20231130	164400	190106960	2980	2980	2980	2980	0
225	20231130	164300	190106960	2980	2980	2980	2980	0
226	20231130	164200	190106960	2980	2980	2980	2980	0
227	20231130	164100	190106960	2980	2980	2980	2980	0
228	20231130	164000	190106960	2980	2980	2980	2980	0
229	20231130	163900	190106960	2980	2980	2980	2980	0
230	20231130	163800	190106960	2980	2980	2980	2980	0
231	20231130	163700	190106960	2980	2980	2980	2980	0
232	20231130	163600	190106960	2980	2980	2980	2980	0
233	20231130	163500	190106960	2980	2980	2980	2980	0
234	20231130	163400	190106960	2980	2980	2980	2980	0
235	20231130	163300	190106960	2980	2980	2980	2980	0
236	20231130	163200	190106960	2980	2980	2980	2980	0
237	20231130	163100	190106960	2980	2980	2980	2980	0
238	20231130	163000	190106960	2980	2980	2980	2980	0
239	20231130	162900	190106960	2980	2980	2980	2980	0
240	20231130	162800	190106960	2980	2980	2980	2980	0
241	20231130	162700	190106960	2980	2980	2980	2980	0
242	20231130	162600	190106960	2980	2980	2980	2980	1482
243	20231130	162500	190106960	2980	2980	2980	2980	0
244	20231130	162400	190106960	2980	2980	2980	2980	0
245	20231130	162300	190106960	2980	2980	2980	2980	0
246	20231130	162200	190106960	2980	2980	2980	2980	0
247	20231130	162100	190106960	2980	2980	2980	2980	0
248	20231130	162000	190106960	2980	2980	2980	2980	0
249	20231130	161900	190106960	2980	2980	2980	2980	0
250	20231130	161800	190106960	2980	2980	2980	2980	0
251	20231130	161700	190106960	2980	2980	2980	2980	0
252	20231130	161600	190106960	2980	2980	2980	2980	0
253	20231130	161500	190106960	2980	2980	2980	2980	0
254	20231130	161400	190106960	2980	2980	2980	2980	0
255	20231130	161300	190106960	2980	2980	2980	2980	0
256	20231130	161200	190106960	2980	2980	2980	2980	0
257	20231130	161100	190106960	2980	2980	2980	2980	0
258	20231130	161000	190106960	2980	2980	2980	2980	0
259	20231130	160900	190106960	2980	2980	2980	2980	0
260	20231130	160800	190106960	2980	2980	2980	2980	0
261	20231130	160700	190106960	2980	2980	2980	2980	0
262	20231130	160600	190106960	2980	2980	2980	2980	0
263	20231130	160500	190106960	2980	2980	2980	2980	0
264	20231130	160400	190106960	2980	2980	2980	2980	0
265	20231130	160300	190106960	2980	2980	2980	2980	0
266	20231130	160200	190106960	2980	2980	2980	2980	0
267	20231130	160100	190106960	2980	2980	2980	2980	0
268	20231130	160000	190106960	2980	2980	2980	2980	0
269	20231130	155900	190106960	2980	2980	2980	2980	0
270	20231130	155800	190106960	2980	2980	2980	2980	0
271	20231130	155700	190106960	2980	2980	2980	2980	0
272	20231130	155600	190106960	2980	2980	2980	2980	1482
273	20231130	155500	190106960	2980	2980	2980	2980	0
274	20231130	155400	190106960	2980	2980	2980	2980	0
275	20231130	155300	190106960	2980	2980	2980	2980	0
276	20231130	155200	190106960	2980	2980	2980	2980	0
277	20231130	155100	190106960	2980	2980	2980	2980	0
278	20231130	155000	190106960	2980	2980	2980	2980	0
279	20231130	154900	190106960	2980	2980	2980	2980	0
280	20231130	154800	190106960	2980	2980	2980	2980	0
281	20231130	154700	190106960	2980	2980	2980	2980	0
282	20231130	154600	190106960	2980	2980	2980	2980	0
283	20231130	154500	190106960	2980	2980	2980	2980	0
284	20231130	154400	190106960	2980	2980	2980	2980	0
285	20231130	154300	190106960	2980	2980	2980	2980	0
286	20231130	154200	190106960	2980	2980	2980	2980	0
287	20231130	154100	190106960	2980	2980	2980	2980	0
288	20231130	154000	190106960	2980	2980	2980	2980	0
289	20231130	153900	190106960	2980	2980	2980	2980	0
290	20231130	153800	190106960	2980	2980	2980	2980	0
291	20231130	153700	190106960	2980	2980	2980	2980	0
292	20231130	153600	190106960	2980	2980	2980	2980	0
293	20231130	153500	190106960	2980	2980	2980	2980	0
294	20231130	153400	190106960	2980	2980	2980	2980	0
295	20231130	153300	190106960	2980	2980	2980	2980	0
296	20231130	153200	190106960	2980	2980	2980	2980	0
297	20231130	153100	190106960	2980	2980	2980	2980	0
298	20231130	153000	190106960	2980	2980	2980	2980	1482
299	20231130	152900	185690600	2980	2980	2980	2980	0
300	20231130	152800	185690600	2980	2980	2980	2980	0
301	20231130	152700	185690600	2980	2980	2980	2980	0
302	20231130	152600	185690600	2980	2980	2980	2980	0
303	20231130	152500	185690600	2980	2980	2980	2980	0
304	20231130	152400	185690600	2980	2980	2980	2980	0
305	20231130	152300	185690600	2980	2980	2980	2980	0
306	20231130	152200	185690600	2980	2980	2980	2980	0
307	20231130	152100	185690600	2980	2980	2980	2980	0
308	20231130	152000	185690600	2980	2980	2980	2980	0
309	20231130	151900	185690600	2980	2980	2980	2980	1
310	20231130	151800	185687620	2980	2980	2980	2980	0
311	20231130	151700	185687620	2980	2980	2980	2980	1
312	20231130	151600	185684640	2960	2965	2965	2960	6
313	20231130	151500	185666875	2980	2980	2980	2980	0
314	20231130	151400	185666875	2980	2975	2980	2975	501
315	20231130	151300	184176395	2975	2960	2975	2960	174
316	20231130	151200	183661280	2960	2960	2960	2960	33
317	20231130	151100	183563600	2975	2975	2975	2975	1
318	20231130	151000	183560625	2965	2975	2975	2965	215
319	20231130	150900	182922940	2975	2975	2975	2975	0
320	20231130	150800	182922940	2975	2975	2975	2965	445
321	20231130	150700	181603495	2965	2965	2965	2965	232
322	20231130	150600	180915615	2970	2970	2970	2970	0
323	20231130	150500	180915615	2970	2965	2970	2965	107
324	20231130	150400	180597830	2955	2975	2975	2955	1002
325	20231130	150300	177616915	2975	2965	2975	2955	1068
326	20231130	150200	174454895	2965	2960	2965	2960	293
327	20231130	150100	173587370	2960	2960	2960	2960	0
328	20231130	150000	173587370	2960	2960	2960	2960	0
329	20231130	145900	173587370	2960	2960	2960	2960	64
330	20231130	145800	173397930	2960	2960	2960	2960	101
331	20231130	145700	173098970	2960	2960	2960	2960	0
332	20231130	145600	173098970	2960	2960	2960	2960	0
333	20231130	145500	173098970	2960	2960	2960	2960	100
334	20231130	145400	172802970	2960	2960	2960	2960	0
335	20231130	145300	172802970	2960	2960	2960	2960	7
336	20231130	145200	172782250	2960	2960	2960	2960	0
337	20231130	145100	172782250	2960	2960	2960	2960	1
338	20231130	145000	172779290	2955	2955	2955	2955	0
339	20231130	144900	172779290	2955	2955	2955	2955	0
340	20231130	144800	172779290	2955	2955	2955	2955	6
341	20231130	144700	172761560	2955	2955	2955	2955	0
342	20231130	144600	172761560	2955	2960	2960	2955	261
343	20231130	144500	171990280	2955	2955	2955	2955	0
344	20231130	144400	171990280	2955	2955	2955	2955	0
345	20231130	144300	171990280	2955	2955	2955	2955	0
346	20231130	144200	171990280	2955	2955	2955	2955	0
347	20231130	144100	171990280	2955	2955	2955	2955	46
348	20231130	144000	171854350	2950	2950	2950	2950	0
349	20231130	143900	171854350	2950	2950	2950	2950	0
350	20231130	143800	171854350	2950	2950	2950	2950	3
351	20231130	143700	171845500	2950	2955	2955	2950	878
352	20231130	143600	169252385	2955	2955	2955	2955	2
353	20231130	143500	169246475	2955	2955	2955	2955	11
354	20231130	143400	169213970	2955	2955	2955	2955	203
355	20231130	143300	168614105	2945	2945	2945	2945	0
356	20231130	143200	168614105	2945	2945	2945	2945	0
357	20231130	143100	168614105	2945	2965	2965	2945	1533
358	20231130	143000	164088355	2970	2970	2970	2970	0
359	20231130	142900	164088355	2970	2970	2970	2970	10
360	20231130	142800	164058655	2975	2975	2975	2975	0
361	20231130	142700	164058655	2975	2975	2975	2975	25
362	20231130	142600	163984280	2970	2970	2970	2970	2
363	20231130	142500	163978340	2970	2970	2970	2970	994
364	20231130	142400	161026160	2970	2970	2970	2970	1
365	20231130	142300	161023190	2970	2970	2970	2970	9
366	20231130	142200	160996460	2960	2960	2960	2960	292
367	20231130	142100	160132140	2960	2960	2960	2960	400
368	20231130	142000	158948140	2960	2960	2960	2960	100
369	20231130	141900	158652140	2960	2960	2960	2960	77
370	20231130	141800	158424220	2950	2950	2950	2950	0
371	20231130	141700	158424220	2950	2950	2950	2950	0
372	20231130	141600	158424220	2950	2955	2955	2950	173
373	20231130	141500	157913140	2960	2960	2960	2960	96
374	20231130	141400	157628980	2960	2960	2960	2960	0
375	20231130	141300	157628980	2960	2955	2960	2955	122
376	20231130	141200	157267910	2955	2955	2955	2955	10
377	20231130	141100	157238360	2940	2940	2940	2940	0
378	20231130	141000	157238360	2940	2940	2940	2940	0
379	20231130	140900	157238360	2940	2950	2950	2940	100
380	20231130	140800	156943670	2950	2970	2970	2930	10646
381	20231130	140700	125598780	2970	2965	2970	2965	3
382	20231130	140600	125589880	2960	2960	2960	2960	1
383	20231130	140500	125586920	2970	2960	2970	2960	26
384	20231130	140400	125509950	2960	2970	2970	2960	5196
385	20231130	140300	110122560	2970	2975	2975	2965	5399
386	20231130	140200	94088965	2975	2975	2975	2975	500
387	20231130	140100	92601465	2980	2980	2980	2980	1
388	20231130	140000	92598485	2980	2980	2980	2980	0
389	20231130	135900	92598485	2980	2980	2980	2980	0
390	20231130	135800	92598485	2980	2980	2980	2980	0
391	20231130	135700	92598485	2980	2980	2980	2980	0
392	20231130	135600	92598485	2980	2980	2980	2980	10
393	20231130	135500	92568685	2980	2980	2980	2980	0
394	20231130	135400	92568685	2980	2980	2980	2980	0
395	20231130	135300	92568685	2980	2980	2980	2980	0
396	20231130	135200	92568685	2980	2980	2980	2980	0
397	20231130	135100	92568685	2980	2980	2980	2980	0
398	20231130	135000	92568685	2980	2975	2980	2975	51
399	20231130	134900	92416955	2975	2975	2975	2975	10
400	20231130	134800	92387205	2975	2975	2975	2975	0
401	20231130	134700	92387205	2975	2975	2975	2975	0
402	20231130	134600	92387205	2975	2975	2975	2975	32
403	20231130	134500	92292005	2975	2975	2975	2975	0
404	20231130	134400	92292005	2975	2975	2975	2975	50
405	20231130	134300	92143255	2975	2975	2975	2975	1174
406	20231130	134200	88650605	2980	2980	2980	2980	0
407	20231130	134100	88650605	2980	2980	2980	2980	0
408	20231130	134000	88650605	2980	2980	2980	2980	0
409	20231130	133900	88650605	2980	2980	2980	2980	0
410	20231130	133800	88650605	2980	2980	2980	2980	0
411	20231130	133700	88650605	2980	2980	2980	2980	0
412	20231130	133600	88650605	2980	2980	2980	2980	0
413	20231130	133500	88650605	2980	2980	2980	2975	892
414	20231130	133400	85996895	2975	2975	2975	2975	3
415	20231130	133300	85987970	2975	2975	2975	2975	1000
416	20231130	133200	83012970	2980	2980	2980	2980	0
417	20231130	133100	83012970	2980	2980	2980	2980	0
418	20231130	133000	83012970	2980	2980	2980	2980	0
419	20231130	132900	83012970	2980	2980	2980	2980	0
420	20231130	132800	83012970	2980	2980	2980	2980	105
421	20231130	132700	82700070	2980	2980	2980	2980	0
422	20231130	132600	82700070	2980	2980	2980	2980	0
423	20231130	132500	82700070	2980	2980	2980	2980	0
424	20231130	132400	82700070	2980	2980	2980	2980	1045
425	20231130	132300	79585970	2990	2990	2990	2990	0
426	20231130	132200	79585970	2990	2990	2990	2990	0
427	20231130	132100	79585970	2990	2990	2990	2990	0
428	20231130	132000	79585970	2990	2990	2990	2990	1
429	20231130	131900	79582980	2985	2990	2990	2985	253
430	20231130	131800	78827770	2985	2985	2985	2985	0
431	20231130	131700	78827770	2985	2985	2985	2985	94
432	20231130	131600	78547180	2985	2980	2985	2980	2
433	20231130	131500	78541215	2980	2980	2980	2980	0
434	20231130	131400	78541215	2980	2980	2980	2980	500
435	20231130	131300	77051215	2985	2985	2985	2985	0
436	20231130	131200	77051215	2985	2985	2985	2985	0
437	20231130	131100	77051215	2985	2985	2985	2985	0
438	20231130	131000	77051215	2985	2985	2985	2985	0
439	20231130	130900	77051215	2985	2985	2985	2985	0
440	20231130	130800	77051215	2985	2985	2985	2985	0
441	20231130	130700	77051215	2985	2985	2985	2985	0
442	20231130	130600	77051215	2985	2985	2985	2985	0
443	20231130	130500	77051215	2985	2985	2985	2985	0
444	20231130	130400	77051215	2985	2985	2985	2985	0
445	20231130	130300	77051215	2985	2980	2985	2980	51
446	20231130	130200	76899230	2985	2980	2985	2980	8
447	20231130	130100	76875355	2985	2985	2985	2985	0
448	20231130	130000	76875355	2985	2985	2985	2985	68
449	20231130	125900	76672375	2985	2985	2985	2985	0
450	20231130	125800	76672375	2985	2985	2985	2985	0
451	20231130	125700	76672375	2985	2985	2985	2985	0
452	20231130	125600	76672375	2985	2985	2985	2985	0
453	20231130	125500	76672375	2985	2985	2985	2985	0
454	20231130	125400	76672375	2985	2985	2985	2985	0
455	20231130	125300	76672375	2985	2985	2985	2985	0
456	20231130	125200	76672375	2985	2985	2985	2985	34
457	20231130	125100	76570885	2985	2985	2985	2985	0
458	20231130	125000	76570885	2985	2985	2985	2985	0
459	20231130	124900	76570885	2985	2985	2985	2985	10
460	20231130	124800	76541035	2980	2980	2980	2980	0
461	20231130	124700	76541035	2980	2980	2980	2980	0
462	20231130	124600	76541035	2980	2980	2980	2980	0
463	20231130	124500	76541035	2980	2980	2980	2980	2
464	20231130	124400	76535075	2975	2975	2975	2975	0
465	20231130	124300	76535075	2975	2975	2975	2975	0
466	20231130	124200	76535075	2975	2975	2975	2975	0
467	20231130	124100	76535075	2975	2975	2975	2975	101
468	20231130	124000	76234600	2975	2975	2975	2975	2
469	20231130	123900	76228650	2975	2980	2980	2975	451
470	20231130	123800	74884925	2990	2990	2990	2990	0
471	20231130	123700	74884925	2990	2990	2990	2990	0
472	20231130	123600	74884925	2990	2990	2990	2990	0
473	20231130	123500	74884925	2990	2990	2990	2990	0
474	20231130	123400	74884925	2990	2990	2990	2990	0
475	20231130	123300	74884925	2990	2990	2990	2990	0
476	20231130	123200	74884925	2990	2990	2990	2990	0
477	20231130	123100	74884925	2990	2980	2990	2980	499
478	20231130	123000	73397890	2980	2980	2980	2980	0
479	20231130	122900	73397890	2980	2980	2980	2980	0
480	20231130	122800	73397890	2980	2980	2980	2980	0
481	20231130	122700	73397890	2980	2980	2980	2980	4
482	20231130	122600	73385970	2980	2980	2980	2980	0
483	20231130	122500	73385970	2980	2980	2980	2980	0
484	20231130	122400	73385970	2980	2980	2980	2980	10
485	20231130	122300	73356170	2980	2980	2980	2980	6
486	20231130	122200	73338290	2980	2980	2980	2980	102
487	20231130	122100	73034330	2980	2980	2980	2980	2
488	20231130	122000	73028370	2975	2975	2975	2975	0
489	20231130	121900	73028370	2975	2980	2980	2975	2139
490	20231130	121800	66664775	2990	2990	2990	2990	0
491	20231130	121700	66664775	2990	2990	2990	2990	0
492	20231130	121600	66664775	2990	2990	2990	2990	0
493	20231130	121500	66664775	2990	2990	2990	2990	0
494	20231130	121400	66664775	2990	2990	2990	2990	0
495	20231130	121300	66664775	2990	2990	2990	2990	0
496	20231130	121200	66664775	2990	2990	2990	2990	0
497	20231130	121100	66664775	2990	2990	2990	2990	0
498	20231130	121000	66664775	2990	2990	2990	2990	0
499	20231130	120900	66664775	2990	2990	2990	2990	0
500	20231130	120800	66664775	2990	2990	2990	2990	0
501	20231130	120700	66664775	2990	2990	2990	2990	15
502	20231130	120600	66619925	2990	2990	2990	2990	0
503	20231130	120500	66619925	2990	2990	2990	2990	0
504	20231130	120400	66619925	2990	2990	2990	2990	0
505	20231130	120300	66619925	2990	2990	2990	2990	0
506	20231130	120200	66619925	2990	2990	2990	2990	0
507	20231130	120100	66619925	2990	2990	2990	2990	0
508	20231130	120000	66619925	2990	2990	2990	2990	0
509	20231130	115900	66619925	2990	2990	2990	2990	0
510	20231130	115800	66619925	2990	2990	2990	2990	2
511	20231130	115700	66613945	2990	2990	2990	2990	0
512	20231130	115600	66613945	2990	2990	2990	2990	1
513	20231130	115500	66610955	2980	2980	2980	2980	0
514	20231130	115400	66610955	2980	2980	2980	2980	100
515	20231130	115300	66312955	2990	2990	2990	2990	0
516	20231130	115200	66312955	2990	2990	2990	2990	0
517	20231130	115100	66312955	2990	2990	2990	2990	1
518	20231130	115000	66309965	2985	2985	2985	2985	2
519	20231130	114900	66303995	2985	2985	2985	2985	1
520	20231130	114800	66301010	2975	2975	2975	2975	0
521	20231130	114700	66301010	2975	2975	2975	2975	47
522	20231130	114600	66161185	2975	2980	2980	2975	2
523	20231130	114500	66155230	2985	2985	2985	2985	1
524	20231130	114400	66152245	2980	2980	2980	2980	0
525	20231130	114300	66152245	2980	2980	2980	2980	51
526	20231130	114200	66000265	2980	2980	2980	2980	37
527	20231130	114100	65890005	2975	2975	2975	2975	0
528	20231130	114000	65890005	2975	2975	2975	2975	6
529	20231130	113900	65872155	2975	2975	2975	2975	0
530	20231130	113800	65872155	2975	2975	2975	2975	0
531	20231130	113700	65872155	2975	2975	2975	2975	0
532	20231130	113600	65872155	2975	2975	2975	2975	0
533	20231130	113500	65872155	2975	2975	2975	2975	0
534	20231130	113400	65872155	2975	2975	2975	2975	0
535	20231130	113300	65872155	2975	2975	2975	2975	1
536	20231130	113200	65869180	2980	2980	2980	2980	0
537	20231130	113100	65869180	2980	2980	2980	2980	357
538	20231130	113000	64805320	2980	2980	2980	2980	10
539	20231130	112900	64775520	2980	2980	2980	2980	0
540	20231130	112800	64775520	2980	2980	2980	2980	0
541	20231130	112700	64775520	2980	2980	2980	2980	0
542	20231130	112600	64775520	2980	2980	2980	2980	0
543	20231130	112500	64775520	2980	2980	2980	2980	100
544	20231130	112400	64477520	2980	2980	2980	2980	151
545	20231130	112300	64027540	2980	2980	2980	2980	0
546	20231130	112200	64027540	2980	2980	2980	2980	33
547	20231130	112100	63929200	2980	2980	2980	2980	0
548	20231130	112000	63929200	2980	2980	2980	2980	0
549	20231130	111900	63929200	2980	2980	2980	2980	0
550	20231130	111800	63929200	2980	2980	2980	2980	5
551	20231130	111700	63914300	2980	2980	2980	2980	55
552	20231130	111600	63750400	2980	2980	2980	2980	0
553	20231130	111500	63750400	2980	2980	2980	2980	5
554	20231130	111400	63735500	2980	2980	2980	2980	0
555	20231130	111300	63735500	2980	2980	2980	2980	0
556	20231130	111200	63735500	2980	2980	2980	2980	0
557	20231130	111100	63735500	2980	2980	2980	2980	0
558	20231130	111000	63735500	2980	2980	2980	2980	110
559	20231130	110900	63407700	2975	2975	2975	2975	0
560	20231130	110800	63407700	2975	2975	2975	2975	0
561	20231130	110700	63407700	2975	2975	2975	2975	0
562	20231130	110600	63407700	2975	2975	2975	2975	0
563	20231130	110500	63407700	2975	2975	2975	2975	0
564	20231130	110400	63407700	2975	2975	2975	2975	1
565	20231130	110300	63404725	2980	2980	2980	2980	1
566	20231130	110200	63401745	2975	2975	2975	2975	403
567	20231130	110100	62202820	2980	2980	2980	2980	0
568	20231130	110000	62202820	2980	2980	2980	2980	0
569	20231130	105900	62202820	2980	2980	2980	2980	11
570	20231130	105800	62170040	2980	2980	2980	2980	0
571	20231130	105700	62170040	2980	2980	2980	2980	0
572	20231130	105600	62170040	2980	2980	2980	2980	0
573	20231130	105500	62170040	2980	2980	2980	2980	0
574	20231130	105400	62170040	2980	2980	2980	2980	1
575	20231130	105300	62167060	2980	2980	2980	2980	0
576	20231130	105200	62167060	2980	2980	2980	2980	0
577	20231130	105100	62167060	2980	2980	2980	2980	10
578	20231130	105000	62137260	2980	2980	2980	2980	3
579	20231130	104900	62128320	2980	2975	2980	2975	88
580	20231130	104800	61866510	2975	2975	2975	2975	9001
581	20231130	104700	35088535	2975	2975	2975	2975	198
582	20231130	104600	34499485	2975	2975	2975	2975	0
583	20231130	104500	34499485	2975	2975	2975	2975	0
584	20231130	104400	34499485	2975	2975	2975	2975	1
585	20231130	104300	34496510	2980	2980	2980	2980	1
586	20231130	104200	34493530	2975	2975	2975	2975	1
587	20231130	104100	34490555	2980	2980	2980	2980	18
588	20231130	104000	34436915	2980	2980	2980	2980	21
589	20231130	103900	34374335	2990	2990	2990	2990	0
590	20231130	103800	34374335	2990	2980	2990	2980	704
591	20231130	103700	32276375	2985	2985	2985	2985	0
592	20231130	103600	32276375	2985	2985	2985	2985	0
593	20231130	103500	32276375	2985	2985	2985	2985	5
594	20231130	103400	32261450	2990	2990	2990	2990	0
595	20231130	103300	32261450	2990	2990	2990	2990	0
596	20231130	103200	32261450	2990	2990	2990	2990	10
597	20231130	103100	32231550	2980	2980	2980	2980	0
598	20231130	103000	32231550	2980	2985	2985	2980	1662
599	20231130	102900	27274710	2990	2990	2990	2990	0
600	20231130	102800	27274710	2990	2990	2990	2990	0
601	20231130	102700	27274710	2990	2990	2990	2990	0
602	20231130	102600	27274710	2990	2990	2990	2990	0
603	20231130	102500	27274710	2990	2990	2990	2990	0
604	20231130	102400	27274710	2990	2990	2990	2990	0
605	20231130	102300	27274710	2990	2990	2990	2990	0
606	20231130	102200	27274710	2990	2990	2990	2990	0
607	20231130	102100	27274710	2990	2990	2990	2990	0
608	20231130	102000	27274710	2990	2990	2990	2990	0
609	20231130	101900	27274710	2990	2990	2990	2990	0
610	20231130	101800	27274710	2990	2990	2990	2990	0
611	20231130	101700	27274710	2990	2990	2990	2990	0
612	20231130	101600	27274710	2990	2990	2990	2990	0
613	20231130	101500	27274710	2990	2990	2990	2990	0
614	20231130	101400	27274710	2990	2990	2990	2990	0
615	20231130	101300	27274710	2990	2990	2990	2990	0
616	20231130	101200	27274710	2990	2990	2990	2990	50
617	20231130	101100	27125210	2985	2985	2985	2985	0
618	20231130	101000	27125210	2985	2985	2985	2985	0
619	20231130	100900	27125210	2985	2990	2990	2985	388
620	20231130	100800	25966865	2990	2990	2990	2990	300
621	20231130	100700	25069865	2990	2990	2990	2990	1
622	20231130	100600	25066875	2985	2985	2985	2985	0
623	20231130	100500	25066875	2985	2985	2985	2985	212
624	20231130	100400	24434055	2985	2985	2985	2985	2143
625	20231130	100300	18037200	2990	2990	2990	2990	5
626	20231130	100200	18022250	2990	2990	2990	2990	3
627	20231130	100100	18013280	2985	2985	2985	2985	2
628	20231130	100000	18007310	2985	2985	2985	2985	4
629	20231130	095900	17995370	2985	2985	2985	2985	36
630	20231130	095800	17887910	2985	2985	2985	2985	0
631	20231130	095700	17887910	2985	2985	2985	2985	0
632	20231130	095600	17887910	2985	2985	2985	2985	0
633	20231130	095500	17887910	2985	2985	2985	2985	100
634	20231130	095400	17589410	2985	2985	2985	2985	101
635	20231130	095300	17287925	2990	2995	2995	2990	4162
636	20231130	095200	4823235	2995	2995	2995	2995	177
637	20231130	095100	4293120	3000	3000	3000	3000	0
638	20231130	095000	4293120	3000	3000	3000	3000	1
639	20231130	094900	4290120	2995	2995	2995	2995	1
640	20231130	094800	4287125	2995	2995	2995	2995	11
641	20231130	094700	4254180	2995	2995	2995	2995	121
642	20231130	094600	3891785	3000	3000	3000	3000	0
643	20231130	094500	3891785	3000	3000	3000	3000	0
644	20231130	094400	3891785	3000	3000	3000	3000	0
645	20231130	094300	3891785	3000	3000	3000	3000	0
646	20231130	094200	3891785	3000	3000	3000	3000	0
647	20231130	094100	3891785	3000	3000	3000	3000	0
648	20231130	094000	3891785	3000	3000	3000	3000	0
649	20231130	093900	3891785	3000	3000	3000	3000	1
650	20231130	093800	3888785	3000	3000	3000	3000	5
651	20231130	093700	3873785	3000	3000	3000	2995	12
652	20231130	093600	3837835	3000	3000	3000	3000	1
653	20231130	093500	3834835	3000	3000	3000	3000	1
654	20231130	093400	3831835	2995	2995	2995	2995	8
655	20231130	093300	3807875	3000	2995	3000	2995	14
656	20231130	093200	3765940	3000	2995	3000	2995	106
657	20231130	093100	3448465	2995	2995	2995	2995	0
658	20231130	093000	3448465	2995	2995	2995	2995	0
659	20231130	092900	3448465	2995	2995	2995	2995	0
660	20231130	092800	3448465	2995	2995	2995	2995	0
661	20231130	092700	3448465	2995	2995	2995	2995	0
662	20231130	092600	3448465	2995	2995	2995	2995	0
663	20231130	092500	3448465	2995	2995	2995	2995	1
664	20231130	092400	3445470	2980	2980	2980	2980	0
665	20231130	092300	3445470	2980	2990	2990	2980	150
666	20231130	092200	2997275	2990	2990	2990	2990	4
667	20231130	092100	2985315	2990	2990	2990	2990	36
668	20231130	092000	2877675	3000	3000	3000	3000	1
669	20231130	091900	2874675	2995	2995	2995	2995	251
670	20231130	091800	2122930	2995	2995	2995	2995	0
671	20231130	091700	2122930	2995	2995	2995	2995	20
672	20231130	091600	2063030	3015	3015	3015	3015	1
673	20231130	091500	2060015	2995	2995	2995	2995	0
674	20231130	091400	2060015	2995	2995	2995	2995	0
675	20231130	091300	2060015	2995	3000	3000	2995	442
676	20231130	091200	735780	3005	3005	3005	3005	5
677	20231130	091100	720755	3000	3000	3000	3000	37
678	20231130	091000	609755	3030	3030	3030	3030	4
679	20231130	090900	597635	3030	3035	3035	3030	7
680	20231130	090800	576400	3035	3035	3035	3035	1
681	20231130	090700	573365	3025	3025	3025	3025	0
682	20231130	090600	573365	3025	3025	3025	3025	0
683	20231130	090500	573365	3025	3025	3025	3025	32
684	20231130	090400	476565	3050	3050	3050	3050	0
685	20231130	090300	476565	3050	3050	3050	3050	0
686	20231130	090200	476565	3050	3050	3050	3050	0
687	20231130	090100	476565	3050	3025	3050	3025	100
688	20231130	090000	172710	3030	3030	3030	3030	57