KissMeData/014940/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185900	137534425	2900	2900	2900	2900	1020
3	20231130	185800	137534425	2900	2900	2900	2900	0
4	20231130	185700	137534425	2900	2900	2900	2900	0
5	20231130	185600	137534425	2900	2900	2900	2900	0
6	20231130	185500	137534425	2900	2900	2900	2900	0
7	20231130	185400	137534425	2900	2900	2900	2900	0
8	20231130	185300	137534425	2900	2900	2900	2900	0
9	20231130	185200	137534425	2900	2900	2900	2900	0
10	20231130	185100	137534425	2900	2900	2900	2900	0
11	20231130	185000	137534425	2900	2900	2900	2900	0
12	20231130	184900	137534425	2900	2900	2900	2900	0
13	20231130	184800	137534425	2900	2900	2900	2900	0
14	20231130	184700	137534425	2900	2900	2900	2900	0
15	20231130	184600	137534425	2900	2900	2900	2900	0
16	20231130	184500	137534425	2900	2900	2900	2900	0
17	20231130	184400	137534425	2900	2900	2900	2900	0
18	20231130	184300	137534425	2900	2900	2900	2900	0
19	20231130	184200	137534425	2900	2900	2900	2900	0
20	20231130	184100	137534425	2900	2900	2900	2900	0
21	20231130	184000	137534425	2900	2900	2900	2900	0
22	20231130	183900	137534425	2900	2900	2900	2900	0
23	20231130	183800	137534425	2900	2900	2900	2900	0
24	20231130	183700	137534425	2900	2900	2900	2900	0
25	20231130	183600	137534425	2900	2900	2900	2900	0
26	20231130	183500	137534425	2900	2900	2900	2900	0
27	20231130	183400	137534425	2900	2900	2900	2900	0
28	20231130	183300	137534425	2900	2900	2900	2900	0
29	20231130	183200	137534425	2900	2900	2900	2900	0
30	20231130	183100	137534425	2900	2900	2900	2900	0
31	20231130	183000	137534425	2900	2900	2900	2900	0
32	20231130	182900	137534425	2900	2900	2900	2900	1020
33	20231130	182800	137534425	2900	2900	2900	2900	0
34	20231130	182700	137534425	2900	2900	2900	2900	0
35	20231130	182600	137534425	2900	2900	2900	2900	0
36	20231130	182500	137534425	2900	2900	2900	2900	0
37	20231130	182400	137534425	2900	2900	2900	2900	0
38	20231130	182300	137534425	2900	2900	2900	2900	0
39	20231130	182200	137534425	2900	2900	2900	2900	0
40	20231130	182100	137534425	2900	2900	2900	2900	0
41	20231130	182000	137534425	2900	2900	2900	2900	0
42	20231130	181900	137534425	2900	2900	2900	2900	0
43	20231130	181800	137534425	2900	2900	2900	2900	0
44	20231130	181700	137534425	2900	2900	2900	2900	0
45	20231130	181600	137534425	2900	2900	2900	2900	0
46	20231130	181500	137534425	2900	2900	2900	2900	0
47	20231130	181400	137534425	2900	2900	2900	2900	0
48	20231130	181300	137534425	2900	2900	2900	2900	0
49	20231130	181200	137534425	2900	2900	2900	2900	0
50	20231130	181100	137534425	2900	2900	2900	2900	0
51	20231130	181000	137534425	2900	2900	2900	2900	0
52	20231130	180900	137534425	2900	2900	2900	2900	0
53	20231130	180800	137534425	2900	2900	2900	2900	0
54	20231130	180700	137534425	2900	2900	2900	2900	0
55	20231130	180600	137534425	2900	2900	2900	2900	0
56	20231130	180500	137534425	2900	2900	2900	2900	0
57	20231130	180400	137534425	2900	2900	2900	2900	0
58	20231130	180300	137534425	2900	2900	2900	2900	0
59	20231130	180200	137534425	2900	2900	2900	2900	0
60	20231130	180100	137534425	2900	2900	2900	2900	0
61	20231130	180000	137534425	2900	2900	2900	2900	0
62	20231130	175900	137534425	2900	2900	2900	2900	1020
63	20231130	175800	137534425	2900	2900	2900	2900	0
64	20231130	175700	137534425	2900	2900	2900	2900	0
65	20231130	175600	137534425	2900	2900	2900	2900	0
66	20231130	175500	137534425	2900	2900	2900	2900	0
67	20231130	175400	137534425	2900	2900	2900	2900	0
68	20231130	175300	137534425	2900	2900	2900	2900	0
69	20231130	175200	137534425	2900	2900	2900	2900	0
70	20231130	175100	137534425	2900	2900	2900	2900	0
71	20231130	175000	137534425	2900	2900	2900	2900	0
72	20231130	174900	137534425	2900	2900	2900	2900	0
73	20231130	174800	137534425	2900	2900	2900	2900	0
74	20231130	174700	137534425	2900	2900	2900	2900	0
75	20231130	174600	137534425	2900	2900	2900	2900	0
76	20231130	174500	137534425	2900	2900	2900	2900	0
77	20231130	174400	137534425	2900	2900	2900	2900	0
78	20231130	174300	137534425	2900	2900	2900	2900	0
79	20231130	174200	137534425	2900	2900	2900	2900	0
80	20231130	174100	137534425	2900	2900	2900	2900	0
81	20231130	174000	137534425	2900	2900	2900	2900	0
82	20231130	173900	137534425	2900	2900	2900	2900	0
83	20231130	173800	137534425	2900	2900	2900	2900	0
84	20231130	173700	137534425	2900	2900	2900	2900	0
85	20231130	173600	137534425	2900	2900	2900	2900	0
86	20231130	173500	137534425	2900	2900	2900	2900	0
87	20231130	173400	137534425	2900	2900	2900	2900	0
88	20231130	173300	137534425	2900	2900	2900	2900	0
89	20231130	173200	137534425	2900	2900	2900	2900	0
90	20231130	173100	137534425	2900	2900	2900	2900	0
91	20231130	173000	137534425	2900	2900	2900	2900	0
92	20231130	172900	137534425	2900	2900	2900	2900	1020
93	20231130	172800	137534425	2900	2900	2900	2900	0
94	20231130	172700	137534425	2900	2900	2900	2900	0
95	20231130	172600	137534425	2900	2900	2900	2900	0
96	20231130	172500	137534425	2900	2900	2900	2900	0
97	20231130	172400	137534425	2900	2900	2900	2900	0
98	20231130	172300	137534425	2900	2900	2900	2900	0
99	20231130	172200	137534425	2900	2900	2900	2900	0
100	20231130	172100	137534425	2900	2900	2900	2900	0
101	20231130	172000	137534425	2900	2900	2900	2900	0
102	20231130	171900	137534425	2900	2900	2900	2900	0
103	20231130	171800	137534425	2900	2900	2900	2900	0
104	20231130	171700	137534425	2900	2900	2900	2900	0
105	20231130	171600	137534425	2900	2900	2900	2900	0
106	20231130	171500	137534425	2900	2900	2900	2900	0
107	20231130	171400	137534425	2900	2900	2900	2900	0
108	20231130	171300	137534425	2900	2900	2900	2900	0
109	20231130	171200	137534425	2900	2900	2900	2900	0
110	20231130	171100	137534425	2900	2900	2900	2900	0
111	20231130	171000	137534425	2900	2900	2900	2900	0
112	20231130	170900	137534425	2900	2900	2900	2900	0
113	20231130	170800	137534425	2900	2900	2900	2900	0
114	20231130	170700	137534425	2900	2900	2900	2900	0
115	20231130	170600	137534425	2900	2900	2900	2900	0
116	20231130	170500	137534425	2900	2900	2900	2900	0
117	20231130	170400	137534425	2900	2900	2900	2900	0
118	20231130	170300	137534425	2900	2900	2900	2900	0
119	20231130	170200	137534425	2900	2900	2900	2900	0
120	20231130	170100	137534425	2900	2900	2900	2900	0
121	20231130	170000	137534425	2900	2900	2900	2900	0
122	20231130	165900	137534425	2900	2900	2900	2900	1020
123	20231130	165800	137534425	2900	2900	2900	2900	0
124	20231130	165700	137534425	2900	2900	2900	2900	0
125	20231130	165600	137534425	2900	2900	2900	2900	0
126	20231130	165500	137534425	2900	2900	2900	2900	0
127	20231130	165400	137534425	2900	2900	2900	2900	0
128	20231130	165300	137534425	2900	2900	2900	2900	0
129	20231130	165200	137534425	2900	2900	2900	2900	0
130	20231130	165100	137534425	2900	2900	2900	2900	0
131	20231130	165000	137534425	2900	2900	2900	2900	0
132	20231130	164900	137534425	2900	2900	2900	2900	0
133	20231130	164800	137534425	2900	2900	2900	2900	0
134	20231130	164700	137534425	2900	2900	2900	2900	0
135	20231130	164600	137534425	2900	2900	2900	2900	0
136	20231130	164500	137534425	2900	2900	2900	2900	0
137	20231130	164400	137534425	2900	2900	2900	2900	0
138	20231130	164300	137534425	2900	2900	2900	2900	0
139	20231130	164200	137534425	2900	2900	2900	2900	0
140	20231130	164100	137534425	2900	2900	2900	2900	0
141	20231130	164000	137534425	2900	2900	2900	2900	0
142	20231130	163900	137534425	2900	2900	2900	2900	0
143	20231130	163800	137534425	2900	2900	2900	2900	0
144	20231130	163700	137534425	2900	2900	2900	2900	0
145	20231130	163600	137534425	2900	2900	2900	2900	0
146	20231130	163500	137534425	2900	2900	2900	2900	0
147	20231130	163400	137534425	2900	2900	2900	2900	0
148	20231130	163300	137534425	2900	2900	2900	2900	0
149	20231130	163200	137534425	2900	2900	2900	2900	0
150	20231130	163100	137534425	2900	2900	2900	2900	0
151	20231130	163000	137534425	2900	2900	2900	2900	0
152	20231130	162900	137534425	2900	2900	2900	2900	1020
153	20231130	162800	137534425	2900	2900	2900	2900	0
154	20231130	162700	137534425	2900	2900	2900	2900	0
155	20231130	162600	137534425	2900	2900	2900	2900	0
156	20231130	162500	137534425	2900	2900	2900	2900	0
157	20231130	162400	137534425	2900	2900	2900	2900	0
158	20231130	162300	137534425	2900	2900	2900	2900	0
159	20231130	162200	137534425	2900	2900	2900	2900	0
160	20231130	162100	137534425	2900	2900	2900	2900	0
161	20231130	162000	137534425	2900	2900	2900	2900	0
162	20231130	161900	137534425	2900	2900	2900	2900	0
163	20231130	161800	137534425	2900	2900	2900	2900	0
164	20231130	161700	137534425	2900	2900	2900	2900	0
165	20231130	161600	137534425	2900	2900	2900	2900	0
166	20231130	161500	137534425	2900	2900	2900	2900	0
167	20231130	161400	137534425	2900	2900	2900	2900	0
168	20231130	161300	137534425	2900	2900	2900	2900	0
169	20231130	161200	137534425	2900	2900	2900	2900	0
170	20231130	161100	137534425	2900	2900	2900	2900	0
171	20231130	161000	137534425	2900	2900	2900	2900	0
172	20231130	160900	137534425	2900	2900	2900	2900	0
173	20231130	160800	137534425	2900	2900	2900	2900	0
174	20231130	160700	137534425	2900	2900	2900	2900	0
175	20231130	160600	137534425	2900	2900	2900	2900	0
176	20231130	160500	137534425	2900	2900	2900	2900	0
177	20231130	160400	137534425	2900	2900	2900	2900	0
178	20231130	160300	137534425	2900	2900	2900	2900	0
179	20231130	160200	137534425	2900	2900	2900	2900	0
180	20231130	160100	137534425	2900	2900	2900	2900	0
181	20231130	160000	137534425	2900	2900	2900	2900	0
182	20231130	155900	137534425	2900	2900	2900	2900	1020
183	20231130	155800	137534425	2900	2900	2900	2900	0
184	20231130	155700	137534425	2900	2900	2900	2900	0
185	20231130	155600	137534425	2900	2900	2900	2900	0
186	20231130	155500	137534425	2900	2900	2900	2900	0
187	20231130	155400	137534425	2900	2900	2900	2900	0
188	20231130	155300	137534425	2900	2900	2900	2900	0
189	20231130	155200	137534425	2900	2900	2900	2900	0
190	20231130	155100	137534425	2900	2900	2900	2900	0
191	20231130	155000	137534425	2900	2900	2900	2900	0
192	20231130	154900	137534425	2900	2900	2900	2900	0
193	20231130	154800	137534425	2900	2900	2900	2900	0
194	20231130	154700	137534425	2900	2900	2900	2900	0
195	20231130	154600	137534425	2900	2900	2900	2900	0
196	20231130	154500	137534425	2900	2900	2900	2900	0
197	20231130	154400	137534425	2900	2900	2900	2900	0
198	20231130	154300	137534425	2900	2900	2900	2900	0
199	20231130	154200	137534425	2900	2900	2900	2900	0
200	20231130	154100	137534425	2900	2900	2900	2900	0
201	20231130	154000	137534425	2900	2900	2900	2900	0
202	20231130	153900	137534425	2900	2900	2900	2900	0
203	20231130	153800	137534425	2900	2900	2900	2900	0
204	20231130	153700	137534425	2900	2900	2900	2900	0
205	20231130	153600	137534425	2900	2900	2900	2900	0
206	20231130	153500	137534425	2900	2900	2900	2900	0
207	20231130	153400	137534425	2900	2900	2900	2900	0
208	20231130	153300	137534425	2900	2900	2900	2900	0
209	20231130	153200	137534425	2900	2900	2900	2900	0
210	20231130	153100	137534425	2900	2900	2900	2900	0
211	20231130	153000	137534425	2900	2900	2900	2900	1020
212	20231130	152900	134576425	2915	2915	2915	2915	0
213	20231130	152800	134576425	2915	2915	2915	2915	0
214	20231130	152700	134576425	2915	2915	2915	2915	0
215	20231130	152600	134576425	2915	2915	2915	2915	0
216	20231130	152500	134576425	2915	2915	2915	2915	0
217	20231130	152400	134576425	2915	2915	2915	2915	0
218	20231130	152300	134576425	2915	2915	2915	2915	0
219	20231130	152200	134576425	2915	2915	2915	2915	0
220	20231130	152100	134576425	2915	2915	2915	2915	0
221	20231130	152000	134576425	2915	2915	2915	2915	0
222	20231130	151900	134576425	2915	2915	2915	2910	41
223	20231130	151800	134457065	2915	2920	2920	2915	45
224	20231130	151700	134325830	2915	2915	2915	2915	0
225	20231130	151600	134325830	2915	2915	2915	2915	161
226	20231130	151500	133856515	2915	2915	2915	2915	6
227	20231130	151400	133839025	2915	2915	2915	2915	6
228	20231130	151300	133821535	2915	2915	2915	2915	35
229	20231130	151200	133719510	2920	2920	2920	2920	10
230	20231130	151100	133690310	2920	2920	2920	2920	1
231	20231130	151000	133687390	2920	2920	2920	2920	126
232	20231130	150900	133319470	2920	2920	2920	2920	1
233	20231130	150800	133316550	2915	2915	2915	2915	0
234	20231130	150700	133316550	2915	2915	2915	2915	0
235	20231130	150600	133316550	2915	2915	2915	2915	0
236	20231130	150500	133316550	2915	2915	2915	2915	0
237	20231130	150400	133316550	2915	2915	2915	2915	0
238	20231130	150300	133316550	2915	2915	2915	2915	0
239	20231130	150200	133316550	2915	2915	2915	2915	369
240	20231130	150100	132240915	2915	2915	2915	2915	0
241	20231130	150000	132240915	2915	2915	2915	2915	0
242	20231130	145900	132240915	2915	2915	2915	2915	1
243	20231130	145800	132238000	2910	2910	2910	2910	0
244	20231130	145700	132238000	2910	2910	2910	2910	0
245	20231130	145600	132238000	2910	2910	2910	2910	0
246	20231130	145500	132238000	2910	2910	2910	2910	0
247	20231130	145400	132238000	2910	2910	2910	2910	38
248	20231130	145300	132127420	2915	2915	2915	2915	0
249	20231130	145200	132127420	2915	2915	2915	2915	0
250	20231130	145100	132127420	2915	2915	2915	2915	0
251	20231130	145000	132127420	2915	2915	2915	2915	0
252	20231130	144900	132127420	2915	2915	2915	2915	3
253	20231130	144800	132118675	2915	2910	2915	2910	127
254	20231130	144700	131749100	2900	2900	2900	2900	0
255	20231130	144600	131749100	2900	2900	2900	2900	0
256	20231130	144500	131749100	2900	2900	2900	2900	0
257	20231130	144400	131749100	2900	2900	2900	2900	0
258	20231130	144300	131749100	2900	2910	2910	2900	750
259	20231130	144200	129570370	2915	2915	2915	2915	0
260	20231130	144100	129570370	2915	2915	2915	2915	0
261	20231130	144000	129570370	2915	2915	2915	2915	1
262	20231130	143900	129567455	2910	2905	2910	2905	345
263	20231130	143800	128563540	2910	2910	2910	2910	0
264	20231130	143700	128563540	2910	2910	2910	2910	0
265	20231130	143600	128563540	2910	2905	2910	2905	55
266	20231130	143500	128403665	2900	2910	2910	2900	2800
267	20231130	143400	120279040	2915	2915	2915	2915	33
268	20231130	143300	120182845	2915	2915	2915	2915	0
269	20231130	143200	120182845	2915	2915	2915	2915	40
270	20231130	143100	120066245	2920	2920	2920	2920	0
271	20231130	143000	120066245	2920	2920	2920	2920	0
272	20231130	142900	120066245	2920	2915	2920	2915	39
273	20231130	142800	119952555	2915	2915	2915	2915	0
274	20231130	142700	119952555	2915	2915	2915	2915	0
275	20231130	142600	119952555	2915	2915	2915	2915	38
276	20231130	142500	119841785	2920	2920	2920	2920	0
277	20231130	142400	119841785	2920	2920	2920	2920	0
278	20231130	142300	119841785	2920	2920	2920	2920	0
279	20231130	142200	119841785	2920	2920	2920	2920	0
280	20231130	142100	119841785	2920	2920	2920	2920	14
281	20231130	142000	119800905	2920	2920	2920	2920	3
282	20231130	141900	119792145	2920	2920	2920	2920	1
283	20231130	141800	119789225	2925	2925	2925	2925	0
284	20231130	141700	119789225	2925	2925	2925	2925	0
285	20231130	141600	119789225	2925	2925	2925	2925	0
286	20231130	141500	119789225	2925	2925	2925	2925	0
287	20231130	141400	119789225	2925	2925	2925	2925	0
288	20231130	141300	119789225	2925	2925	2925	2925	0
289	20231130	141200	119789225	2925	2925	2925	2925	0
290	20231130	141100	119789225	2925	2925	2925	2925	0
291	20231130	141000	119789225	2925	2925	2925	2925	3
292	20231130	140900	119780450	2925	2925	2925	2925	1
293	20231130	140800	119777525	2915	2915	2915	2915	0
294	20231130	140700	119777525	2915	2915	2915	2915	0
295	20231130	140600	119777525	2915	2915	2915	2915	0
296	20231130	140500	119777525	2915	2915	2915	2915	0
297	20231130	140400	119777525	2915	2915	2915	2915	0
298	20231130	140300	119777525	2915	2915	2915	2915	0
299	20231130	140200	119777525	2915	2915	2915	2915	0
300	20231130	140100	119777525	2915	2920	2920	2915	1000
301	20231130	140000	116862520	2925	2925	2925	2925	0
302	20231130	135900	116862520	2925	2925	2925	2925	1
303	20231130	135800	116859595	2920	2920	2920	2920	74
304	20231130	135700	116643515	2920	2920	2920	2920	1050
305	20231130	135600	113577515	2920	2920	2920	2920	10
306	20231130	135500	113548315	2920	2920	2920	2920	15
307	20231130	135400	113504515	2920	2920	2920	2920	5
308	20231130	135300	113489915	2920	2920	2920	2920	10
309	20231130	135200	113460715	2925	2920	2925	2920	12
310	20231130	135100	113425665	2920	2920	2920	2920	10
311	20231130	135000	113396465	2920	2920	2920	2920	11
312	20231130	134900	113364345	2925	2920	2925	2920	11
313	20231130	134800	113332220	2920	2920	2920	2920	11
314	20231130	134700	113300100	2920	2920	2920	2920	5
315	20231130	134600	113285500	2920	2920	2920	2920	13
316	20231130	134500	113247540	2920	2920	2920	2920	5
317	20231130	134400	113232940	2920	2920	2920	2920	12
318	20231130	134300	113197900	2920	2920	2920	2920	6
319	20231130	134200	113180380	2925	2920	2925	2920	70
320	20231130	134100	112975710	2920	2920	2920	2920	5
321	20231130	134000	112961110	2920	2920	2920	2920	7
322	20231130	133900	112940670	2925	2925	2925	2925	1
323	20231130	133800	112937745	2920	2920	2920	2920	5
324	20231130	133700	112923145	2920	2920	2920	2920	6
325	20231130	133600	112905625	2920	2920	2920	2920	6
326	20231130	133500	112888105	2920	2920	2920	2920	16
327	20231130	133400	112841385	2920	2925	2925	2920	6
328	20231130	133300	112823860	2920	2920	2920	2920	12
329	20231130	133200	112788820	2920	2920	2920	2920	10
330	20231130	133100	112759620	2920	2920	2920	2920	12
331	20231130	133000	112724580	2920	2920	2920	2920	6
332	20231130	132900	112707060	2925	2920	2925	2920	18
333	20231130	132800	112654495	2920	2920	2920	2920	6
334	20231130	132700	112636975	2925	2920	2925	2920	13
335	20231130	132600	112599010	2920	2920	2920	2920	11
336	20231130	132500	112566890	2920	2920	2920	2920	6
337	20231130	132400	112549370	2920	2920	2920	2920	6
338	20231130	132300	112531850	2925	2920	2925	2920	18
339	20231130	132200	112479285	2920	2920	2920	2920	5
340	20231130	132100	112464685	2920	2920	2920	2920	13
341	20231130	132000	112426725	2920	2920	2920	2920	11
342	20231130	131900	112394605	2925	2920	2925	2920	12
343	20231130	131800	112359560	2920	2920	2920	2920	6
344	20231130	131700	112342040	2920	2920	2920	2920	12
345	20231130	131600	112307000	2920	2920	2920	2920	11
346	20231130	131500	112274880	2920	2920	2920	2920	12
347	20231130	131400	112239840	2920	2920	2920	2920	10
348	20231130	131300	112210640	2920	2920	2920	2920	17
349	20231130	131200	112161000	2920	2920	2920	2920	6
350	20231130	131100	112143480	2920	2920	2920	2920	17
351	20231130	131000	112093840	2920	2920	2920	2920	11
352	20231130	130900	112061720	2925	2920	2925	2920	13
353	20231130	130800	112023755	2920	2920	2920	2920	12
354	20231130	130700	111988715	2920	2920	2920	2920	12
355	20231130	130600	111953675	2920	2920	2920	2920	12
356	20231130	130500	111918635	2920	2925	2925	2920	8
357	20231130	130400	111895270	2920	2920	2920	2920	26
358	20231130	130300	111819350	2925	2920	2925	2920	26
359	20231130	130200	111743360	2920	2920	2920	2920	6
360	20231130	130100	111725840	2920	2920	2920	2920	11
361	20231130	130000	111693720	2920	2920	2920	2920	12
362	20231130	125900	111658680	2925	2920	2925	2920	17
363	20231130	125800	111609035	2925	2925	2925	2925	0
364	20231130	125700	111609035	2925	2925	2925	2925	0
365	20231130	125600	111609035	2925	2925	2925	2925	0
366	20231130	125500	111609035	2925	2925	2925	2925	0
367	20231130	125400	111609035	2925	2925	2925	2925	0
368	20231130	125300	111609035	2925	2925	2925	2925	0
369	20231130	125200	111609035	2925	2925	2925	2925	0
370	20231130	125100	111609035	2925	2925	2925	2925	359
371	20231130	125000	110558960	2920	2920	2920	2920	18
372	20231130	124900	110506400	2925	2920	2925	2915	242
373	20231130	124800	109800285	2925	2925	2925	2925	0
374	20231130	124700	109800285	2925	2925	2925	2925	0
375	20231130	124600	109800285	2925	2925	2925	2925	0
376	20231130	124500	109800285	2925	2925	2925	2925	36
377	20231130	124400	109694985	2925	2925	2925	2925	0
378	20231130	124300	109694985	2925	2925	2925	2925	0
379	20231130	124200	109694985	2925	2925	2925	2925	0
380	20231130	124100	109694985	2925	2925	2925	2925	0
381	20231130	124000	109694985	2925	2925	2925	2925	0
382	20231130	123900	109694985	2925	2925	2925	2925	1
383	20231130	123800	109692060	2920	2920	2920	2920	0
384	20231130	123700	109692060	2920	2920	2920	2920	0
385	20231130	123600	109692060	2920	2920	2920	2920	13
386	20231130	123500	109654100	2920	2920	2920	2920	95
387	20231130	123400	109376700	2920	2920	2920	2920	13
388	20231130	123300	109338740	2920	2920	2920	2920	6
389	20231130	123200	109321220	2920	2920	2920	2920	13
390	20231130	123100	109283260	2920	2920	2920	2920	13
391	20231130	123000	109245300	2920	2920	2920	2920	6
392	20231130	122900	109227780	2925	2920	2925	2920	13
393	20231130	122800	109189815	2920	2920	2920	2920	12
394	20231130	122700	109154775	2920	2925	2925	2920	15
395	20231130	122600	109110970	2920	2920	2920	2920	6
396	20231130	122500	109093450	2920	2920	2920	2920	13
397	20231130	122400	109055490	2925	2925	2925	2925	0
398	20231130	122300	109055490	2925	2925	2925	2920	20
399	20231130	122200	108997080	2925	2925	2925	2925	0
400	20231130	122100	108997080	2925	2925	2925	2925	23
401	20231130	122000	108929805	2925	2925	2925	2925	0
402	20231130	121900	108929805	2925	2925	2925	2925	1
403	20231130	121800	108926880	2920	2920	2920	2920	0
404	20231130	121700	108926880	2920	2920	2920	2920	0
405	20231130	121600	108926880	2920	2920	2920	2920	289
406	20231130	121500	108083000	2915	2915	2915	2915	0
407	20231130	121400	108083000	2915	2915	2915	2915	10
408	20231130	121300	108053850	2925	2925	2925	2925	0
409	20231130	121200	108053850	2925	2925	2925	2925	0
410	20231130	121100	108053850	2925	2925	2925	2925	0
411	20231130	121000	108053850	2925	2925	2925	2925	0
412	20231130	120900	108053850	2925	2920	2925	2920	66
413	20231130	120800	107861125	2920	2920	2920	2920	400
414	20231130	120700	106693125	2920	2920	2920	2920	0
415	20231130	120600	106693125	2920	2920	2920	2920	0
416	20231130	120500	106693125	2920	2920	2920	2920	0
417	20231130	120400	106693125	2920	2920	2920	2920	0
418	20231130	120300	106693125	2920	2920	2920	2920	0
419	20231130	120200	106693125	2920	2920	2920	2920	366
420	20231130	120100	105624405	2925	2925	2925	2925	0
421	20231130	120000	105624405	2925	2920	2925	2920	40
422	20231130	115900	105507435	2925	2925	2925	2925	1
423	20231130	115800	105504510	2925	2925	2925	2925	1
424	20231130	115700	105501585	2920	2920	2920	2920	0
425	20231130	115600	105501585	2920	2920	2920	2920	2379
426	20231130	115500	98554905	2915	2915	2915	2915	10
427	20231130	115400	98525755	2915	2915	2915	2915	32
428	20231130	115300	98432475	2915	2915	2915	2915	6
429	20231130	115200	98414985	2915	2915	2915	2915	8
430	20231130	115100	98391665	2915	2915	2915	2915	9
431	20231130	115000	98365430	2915	2920	2920	2915	103
432	20231130	114900	98065045	2925	2925	2925	2925	1
433	20231130	114800	98062120	2925	2925	2925	2925	0
434	20231130	114700	98062120	2925	2925	2925	2925	0
435	20231130	114600	98062120	2925	2925	2925	2925	0
436	20231130	114500	98062120	2925	2925	2925	2925	0
437	20231130	114400	98062120	2925	2925	2925	2925	0
438	20231130	114300	98062120	2925	2925	2925	2925	0
439	20231130	114200	98062120	2925	2925	2925	2925	0
440	20231130	114100	98062120	2925	2925	2925	2925	0
441	20231130	114000	98062120	2925	2925	2925	2925	0
442	20231130	113900	98062120	2925	2925	2925	2925	1
443	20231130	113800	98059195	2920	2920	2920	2920	141
444	20231130	113700	97647475	2915	2920	2920	2915	65
445	20231130	113600	97457995	2925	2925	2925	2925	10
446	20231130	113500	97428745	2925	2925	2925	2925	0
447	20231130	113400	97428745	2925	2925	2925	2925	0
448	20231130	113300	97428745	2925	2925	2925	2925	0
449	20231130	113200	97428745	2925	2925	2925	2925	0
450	20231130	113100	97428745	2925	2925	2925	2925	0
451	20231130	113000	97428745	2925	2925	2925	2925	0
452	20231130	112900	97428745	2925	2915	2925	2915	69
453	20231130	112800	97227430	2910	2910	2910	2910	0
454	20231130	112700	97227430	2910	2920	2920	2910	381
455	20231130	112600	96118710	2920	2915	2920	2915	1803
456	20231130	112500	90862800	2915	2915	2915	2915	0
457	20231130	112400	90862800	2915	2915	2915	2915	120
458	20231130	112300	90513000	2915	2915	2915	2915	23
459	20231130	112200	90445955	2915	2915	2915	2915	0
460	20231130	112100	90445955	2915	2915	2915	2915	21
461	20231130	112000	90384740	2920	2920	2920	2920	0
462	20231130	111900	90384740	2920	2915	2920	2910	64
463	20231130	111800	90198260	2920	2920	2920	2920	0
464	20231130	111700	90198260	2920	2920	2920	2920	1
465	20231130	111600	90195340	2920	2920	2920	2920	0
466	20231130	111500	90195340	2920	2920	2920	2920	1
467	20231130	111400	90192420	2915	2915	2915	2915	0
468	20231130	111300	90192420	2915	2915	2915	2915	27
469	20231130	111200	90113715	2915	2915	2915	2900	13676
470	20231130	111100	50391295	2925	2915	2925	2915	21
471	20231130	111000	50329970	2915	2915	2915	2915	267
472	20231130	110900	49551665	2925	2915	2925	2915	7
473	20231130	110800	49531250	2925	2925	2925	2925	0
474	20231130	110700	49531250	2925	2925	2925	2925	1
475	20231130	110600	49528325	2915	2915	2915	2915	6
476	20231130	110500	49510835	2915	2910	2915	2910	117
477	20231130	110400	49169920	2915	2920	2920	2915	267
478	20231130	110300	48391565	2920	2920	2920	2920	0
479	20231130	110200	48391565	2920	2920	2920	2920	181
480	20231130	110100	47863045	2930	2930	2930	2930	0
481	20231130	110000	47863045	2930	2930	2930	2930	0
482	20231130	105900	47863045	2930	2930	2930	2930	1
483	20231130	105800	47860115	2930	2930	2930	2930	0
484	20231130	105700	47860115	2930	2930	2930	2930	0
485	20231130	105600	47860115	2930	2930	2930	2930	0
486	20231130	105500	47860115	2930	2930	2930	2930	0
487	20231130	105400	47860115	2930	2930	2930	2930	0
488	20231130	105300	47860115	2930	2930	2930	2930	0
489	20231130	105200	47860115	2930	2930	2930	2930	30
490	20231130	105100	47772215	2930	2930	2930	2930	20
491	20231130	105000	47713615	2930	2930	2930	2930	0
492	20231130	104900	47713615	2930	2930	2930	2930	1
493	20231130	104800	47710685	2930	2930	2930	2930	0
494	20231130	104700	47710685	2930	2930	2930	2930	0
495	20231130	104600	47710685	2930	2930	2930	2930	0
496	20231130	104500	47710685	2930	2930	2930	2930	0
497	20231130	104400	47710685	2930	2930	2930	2930	0
498	20231130	104300	47710685	2930	2930	2930	2930	17
499	20231130	104200	47660875	2930	2930	2930	2930	0
500	20231130	104100	47660875	2930	2930	2930	2930	0
501	20231130	104000	47660875	2930	2930	2930	2930	0
502	20231130	103900	47660875	2930	2930	2930	2930	1
503	20231130	103800	47657945	2930	2930	2930	2930	0
504	20231130	103700	47657945	2930	2930	2930	2930	0
505	20231130	103600	47657945	2930	2930	2930	2930	0
506	20231130	103500	47657945	2930	2925	2930	2925	6
507	20231130	103400	47640390	2930	2930	2930	2930	0
508	20231130	103300	47640390	2930	2930	2930	2930	0
509	20231130	103200	47640390	2930	2930	2930	2930	0
510	20231130	103100	47640390	2930	2930	2930	2930	0
511	20231130	103000	47640390	2930	2930	2930	2930	0
512	20231130	102900	47640390	2930	2930	2930	2930	1
513	20231130	102800	47637460	2920	2920	2920	2920	200
514	20231130	102700	47053460	2920	2920	2920	2920	10
515	20231130	102600	47024260	2920	2920	2920	2920	49
516	20231130	102500	46881180	2920	2920	2920	2920	0
517	20231130	102400	46881180	2920	2920	2920	2920	0
518	20231130	102300	46881180	2920	2920	2920	2920	51
519	20231130	102200	46732260	2915	2915	2915	2915	4
520	20231130	102100	46720600	2915	2915	2915	2915	146
521	20231130	102000	46295010	2925	2925	2925	2925	0
522	20231130	101900	46295010	2925	2925	2925	2925	1
523	20231130	101800	46292085	2920	2920	2920	2920	1
524	20231130	101700	46289165	2910	2910	2910	2910	0
525	20231130	101600	46289165	2910	2910	2910	2910	5
526	20231130	101500	46274615	2910	2910	2910	2910	0
527	20231130	101400	46274615	2910	2910	2910	2910	0
528	20231130	101300	46274615	2910	2910	2910	2910	0
529	20231130	101200	46274615	2910	2910	2910	2910	0
530	20231130	101100	46274615	2910	2910	2910	2910	0
531	20231130	101000	46274615	2910	2910	2910	2910	67
532	20231130	100900	46079645	2910	2915	2915	2910	70
533	20231130	100800	45875600	2915	2915	2915	2915	0
534	20231130	100700	45875600	2915	2915	2915	2915	10
535	20231130	100600	45846450	2935	2935	2935	2935	0
536	20231130	100500	45846450	2935	2935	2935	2935	0
537	20231130	100400	45846450	2935	2935	2935	2935	1
538	20231130	100300	45843515	2910	2920	2920	2910	400
539	20231130	100200	44679425	2930	2930	2930	2930	2
540	20231130	100100	44673565	2935	2935	2935	2935	0
541	20231130	100000	44673565	2935	2930	2935	2930	2
542	20231130	095900	44667700	2930	2930	2930	2930	1
543	20231130	095800	44664770	2940	2940	2940	2940	0
544	20231130	095700	44664770	2940	2930	2940	2930	2
545	20231130	095600	44658900	2920	2920	2920	2920	0
546	20231130	095500	44658900	2920	2920	2920	2920	1
547	20231130	095400	44655980	2935	2935	2935	2935	0
548	20231130	095300	44655980	2935	2915	2935	2915	1007
549	20231130	095200	41700515	2915	2915	2915	2915	2
550	20231130	095100	41694685	2915	2915	2915	2915	0
551	20231130	095000	41694685	2915	2915	2915	2915	0
552	20231130	094900	41694685	2915	2915	2930	2915	3
553	20231130	094800	41685925	2905	2905	2905	2900	17
554	20231130	094700	41636545	2905	2905	2905	2905	690
555	20231130	094600	39632095	2900	2915	2915	2880	4337
556	20231130	094500	27086945	2925	2925	2925	2925	241
557	20231130	094400	26382020	2915	2915	2915	2915	101
558	20231130	094300	26087605	2915	2915	2915	2915	0
559	20231130	094200	26087605	2915	2905	2940	2905	669
560	20231130	094100	24122515	2935	2910	2935	2910	3000
561	20231130	094000	15331190	2910	2910	2910	2910	0
562	20231130	093900	15331190	2910	2910	2910	2910	2
563	20231130	093800	15325370	2910	2905	2910	2905	4
564	20231130	093700	15313740	2905	2900	2905	2900	83
565	20231130	093600	15072750	2890	2890	2890	2890	269
566	20231130	093500	14295340	2885	2890	2890	2885	1040
567	20231130	093400	11294740	2890	2890	2890	2890	0
568	20231130	093300	11294740	2890	2890	2890	2890	10
569	20231130	093200	11265840	2890	2890	2890	2890	0
570	20231130	093100	11265840	2890	2890	2890	2890	0
571	20231130	093000	11265840	2890	2890	2890	2890	300
572	20231130	092900	10398840	2890	2890	2890	2890	352
573	20231130	092800	9381560	2890	2890	2890	2890	0
574	20231130	092700	9381560	2890	2890	2890	2890	9
575	20231130	092600	9355550	2890	2890	2890	2890	350
576	20231130	092500	8344050	2890	2890	2890	2890	0
577	20231130	092400	8344050	2890	2890	2890	2890	7
578	20231130	092300	8323820	2885	2885	2885	2885	0
579	20231130	092200	8323820	2885	2885	2885	2885	1
580	20231130	092100	8320935	2890	2890	2890	2890	0
581	20231130	092000	8320935	2890	2890	2890	2890	1
582	20231130	091900	8318045	2890	2890	2890	2890	2
583	20231130	091800	8312265	2890	2890	2890	2890	1
584	20231130	091700	8309375	2890	2890	2890	2890	100
585	20231130	091600	8020375	2890	2885	2890	2885	5
586	20231130	091500	8005930	2885	2885	2885	2885	2
587	20231130	091400	8000160	2890	2890	2890	2890	0
588	20231130	091300	8000160	2890	2890	2890	2890	0
589	20231130	091200	8000160	2890	2890	2890	2890	0
590	20231130	091100	8000160	2890	2890	2890	2890	102
591	20231130	091000	7705380	2890	2905	2905	2890	2
592	20231130	090900	7699585	2905	2905	2905	2905	0
593	20231130	090800	7699585	2905	2905	2905	2905	0
594	20231130	090700	7699585	2905	2905	2905	2905	1
595	20231130	090600	7696680	2900	2900	2900	2900	502
596	20231130	090500	6240880	2900	2900	2900	2900	136
597	20231130	090400	5846480	2910	2910	2910	2910	6
598	20231130	090300	5829020	2910	2900	2910	2900	224
599	20231130	090200	5179380	2880	2900	2900	2880	51
600	20231130	090100	5031500	2900	2900	2900	2900	0
601	20231130	090000	5031500	2900	2900	2900	2900	1735