KissMeData/044450/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192400	2901400890	8930	8930	8930	8930	719
3	20231130	192300	2901400890	8930	8930	8930	8930	0
4	20231130	192200	2901400890	8930	8930	8930	8930	0
5	20231130	192100	2901400890	8930	8930	8930	8930	0
6	20231130	192000	2901400890	8930	8930	8930	8930	0
7	20231130	191900	2901400890	8930	8930	8930	8930	0
8	20231130	191800	2901400890	8930	8930	8930	8930	0
9	20231130	191700	2901400890	8930	8930	8930	8930	0
10	20231130	191600	2901400890	8930	8930	8930	8930	0
11	20231130	191500	2901400890	8930	8930	8930	8930	0
12	20231130	191400	2901400890	8930	8930	8930	8930	0
13	20231130	191300	2901400890	8930	8930	8930	8930	0
14	20231130	191200	2901400890	8930	8930	8930	8930	0
15	20231130	191100	2901400890	8930	8930	8930	8930	0
16	20231130	191000	2901400890	8930	8930	8930	8930	0
17	20231130	190900	2901400890	8930	8930	8930	8930	0
18	20231130	190800	2901400890	8930	8930	8930	8930	0
19	20231130	190700	2901400890	8930	8930	8930	8930	0
20	20231130	190600	2901400890	8930	8930	8930	8930	0
21	20231130	190500	2901400890	8930	8930	8930	8930	0
22	20231130	190400	2901400890	8930	8930	8930	8930	0
23	20231130	190300	2901400890	8930	8930	8930	8930	0
24	20231130	190200	2901400890	8930	8930	8930	8930	0
25	20231130	190100	2901400890	8930	8930	8930	8930	0
26	20231130	190000	2901400890	8930	8930	8930	8930	0
27	20231130	185900	2901400890	8930	8930	8930	8930	0
28	20231130	185800	2901400890	8930	8930	8930	8930	0
29	20231130	185700	2901400890	8930	8930	8930	8930	0
30	20231130	185600	2901400890	8930	8930	8930	8930	0
31	20231130	185500	2901400890	8930	8930	8930	8930	0
32	20231130	185400	2901400890	8930	8930	8930	8930	719
33	20231130	185300	2901400890	8930	8930	8930	8930	0
34	20231130	185200	2901400890	8930	8930	8930	8930	0
35	20231130	185100	2901400890	8930	8930	8930	8930	0
36	20231130	185000	2901400890	8930	8930	8930	8930	0
37	20231130	184900	2901400890	8930	8930	8930	8930	0
38	20231130	184800	2901400890	8930	8930	8930	8930	0
39	20231130	184700	2901400890	8930	8930	8930	8930	0
40	20231130	184600	2901400890	8930	8930	8930	8930	0
41	20231130	184500	2901400890	8930	8930	8930	8930	0
42	20231130	184400	2901400890	8930	8930	8930	8930	0
43	20231130	184300	2901400890	8930	8930	8930	8930	0
44	20231130	184200	2901400890	8930	8930	8930	8930	0
45	20231130	184100	2901400890	8930	8930	8930	8930	0
46	20231130	184000	2901400890	8930	8930	8930	8930	0
47	20231130	183900	2901400890	8930	8930	8930	8930	0
48	20231130	183800	2901400890	8930	8930	8930	8930	0
49	20231130	183700	2901400890	8930	8930	8930	8930	0
50	20231130	183600	2901400890	8930	8930	8930	8930	0
51	20231130	183500	2901400890	8930	8930	8930	8930	0
52	20231130	183400	2901400890	8930	8930	8930	8930	0
53	20231130	183300	2901400890	8930	8930	8930	8930	0
54	20231130	183200	2901400890	8930	8930	8930	8930	0
55	20231130	183100	2901400890	8930	8930	8930	8930	0
56	20231130	183000	2901400890	8930	8930	8930	8930	0
57	20231130	182900	2901400890	8930	8930	8930	8930	0
58	20231130	182800	2901400890	8930	8930	8930	8930	0
59	20231130	182700	2901400890	8930	8930	8930	8930	0
60	20231130	182600	2901400890	8930	8930	8930	8930	0
61	20231130	182500	2901400890	8930	8930	8930	8930	0
62	20231130	182400	2901400890	8930	8930	8930	8930	719
63	20231130	182300	2901400890	8930	8930	8930	8930	0
64	20231130	182200	2901400890	8930	8930	8930	8930	0
65	20231130	182100	2901400890	8930	8930	8930	8930	0
66	20231130	182000	2901400890	8930	8930	8930	8930	0
67	20231130	181900	2901400890	8930	8930	8930	8930	0
68	20231130	181800	2901400890	8930	8930	8930	8930	0
69	20231130	181700	2901400890	8930	8930	8930	8930	0
70	20231130	181600	2901400890	8930	8930	8930	8930	0
71	20231130	181500	2901400890	8930	8930	8930	8930	0
72	20231130	181400	2901400890	8930	8930	8930	8930	0
73	20231130	181300	2901400890	8930	8930	8930	8930	0
74	20231130	181200	2901400890	8930	8930	8930	8930	0
75	20231130	181100	2901400890	8930	8930	8930	8930	0
76	20231130	181000	2901400890	8930	8930	8930	8930	0
77	20231130	180900	2901400890	8930	8930	8930	8930	0
78	20231130	180800	2901400890	8930	8930	8930	8930	0
79	20231130	180700	2901400890	8930	8930	8930	8930	0
80	20231130	180600	2901400890	8930	8930	8930	8930	0
81	20231130	180500	2901400890	8930	8930	8930	8930	0
82	20231130	180400	2901400890	8930	8930	8930	8930	0
83	20231130	180300	2901400890	8930	8930	8930	8930	0
84	20231130	180200	2901400890	8930	8930	8930	8930	0
85	20231130	180100	2901400890	8930	8930	8930	8930	0
86	20231130	180000	2901400890	8930	8930	8930	8930	0
87	20231130	175900	2901400890	8930	8930	8930	8930	0
88	20231130	175800	2901400890	8930	8930	8930	8930	0
89	20231130	175700	2901400890	8930	8930	8930	8930	0
90	20231130	175600	2901400890	8930	8930	8930	8930	0
91	20231130	175500	2901400890	8930	8930	8930	8930	0
92	20231130	175400	2901400890	8930	8930	8930	8930	719
93	20231130	175300	2901400890	8930	8930	8930	8930	0
94	20231130	175200	2901400890	8930	8930	8930	8930	0
95	20231130	175100	2901400890	8930	8930	8930	8930	0
96	20231130	175000	2901400890	8930	8930	8930	8930	0
97	20231130	174900	2901400890	8930	8930	8930	8930	0
98	20231130	174800	2901400890	8930	8930	8930	8930	0
99	20231130	174700	2901400890	8930	8930	8930	8930	0
100	20231130	174600	2901400890	8930	8930	8930	8930	0
101	20231130	174500	2901400890	8930	8930	8930	8930	0
102	20231130	174400	2901400890	8930	8930	8930	8930	0
103	20231130	174300	2901400890	8930	8930	8930	8930	0
104	20231130	174200	2901400890	8930	8930	8930	8930	0
105	20231130	174100	2901400890	8930	8930	8930	8930	0
106	20231130	174000	2901400890	8930	8930	8930	8930	0
107	20231130	173900	2901400890	8930	8930	8930	8930	0
108	20231130	173800	2901400890	8930	8930	8930	8930	0
109	20231130	173700	2901400890	8930	8930	8930	8930	0
110	20231130	173600	2901400890	8930	8930	8930	8930	0
111	20231130	173500	2901400890	8930	8930	8930	8930	0
112	20231130	173400	2901400890	8930	8930	8930	8930	0
113	20231130	173300	2901400890	8930	8930	8930	8930	0
114	20231130	173200	2901400890	8930	8930	8930	8930	0
115	20231130	173100	2901400890	8930	8930	8930	8930	0
116	20231130	173000	2901400890	8930	8930	8930	8930	0
117	20231130	172900	2901400890	8930	8930	8930	8930	0
118	20231130	172800	2901400890	8930	8930	8930	8930	0
119	20231130	172700	2901400890	8930	8930	8930	8930	0
120	20231130	172600	2901400890	8930	8930	8930	8930	0
121	20231130	172500	2901400890	8930	8930	8930	8930	0
122	20231130	172400	2901400890	8930	8930	8930	8930	719
123	20231130	172300	2901400890	8930	8930	8930	8930	0
124	20231130	172200	2901400890	8930	8930	8930	8930	0
125	20231130	172100	2901400890	8930	8930	8930	8930	0
126	20231130	172000	2901400890	8930	8930	8930	8930	0
127	20231130	171900	2901400890	8930	8930	8930	8930	0
128	20231130	171800	2901400890	8930	8930	8930	8930	0
129	20231130	171700	2901400890	8930	8930	8930	8930	0
130	20231130	171600	2901400890	8930	8930	8930	8930	0
131	20231130	171500	2901400890	8930	8930	8930	8930	0
132	20231130	171400	2901400890	8930	8930	8930	8930	0
133	20231130	171300	2901400890	8930	8930	8930	8930	0
134	20231130	171200	2901400890	8930	8930	8930	8930	0
135	20231130	171100	2901400890	8930	8930	8930	8930	0
136	20231130	171000	2901400890	8930	8930	8930	8930	0
137	20231130	170900	2901400890	8930	8930	8930	8930	0
138	20231130	170800	2901400890	8930	8930	8930	8930	0
139	20231130	170700	2901400890	8930	8930	8930	8930	0
140	20231130	170600	2901400890	8930	8930	8930	8930	0
141	20231130	170500	2901400890	8930	8930	8930	8930	0
142	20231130	170400	2901400890	8930	8930	8930	8930	0
143	20231130	170300	2901400890	8930	8930	8930	8930	0
144	20231130	170200	2901400890	8930	8930	8930	8930	0
145	20231130	170100	2901400890	8930	8930	8930	8930	0
146	20231130	170000	2901400890	8930	8930	8930	8930	0
147	20231130	165900	2901400890	8930	8930	8930	8930	0
148	20231130	165800	2901400890	8930	8930	8930	8930	0
149	20231130	165700	2901400890	8930	8930	8930	8930	0
150	20231130	165600	2901400890	8930	8930	8930	8930	0
151	20231130	165500	2901400890	8930	8930	8930	8930	0
152	20231130	165400	2901400890	8930	8930	8930	8930	719
153	20231130	165300	2901400890	8930	8930	8930	8930	0
154	20231130	165200	2901400890	8930	8930	8930	8930	0
155	20231130	165100	2901400890	8930	8930	8930	8930	0
156	20231130	165000	2901400890	8930	8930	8930	8930	0
157	20231130	164900	2901400890	8930	8930	8930	8930	0
158	20231130	164800	2901400890	8930	8930	8930	8930	0
159	20231130	164700	2901400890	8930	8930	8930	8930	0
160	20231130	164600	2901400890	8930	8930	8930	8930	0
161	20231130	164500	2901400890	8930	8930	8930	8930	0
162	20231130	164400	2901400890	8930	8930	8930	8930	0
163	20231130	164300	2901400890	8930	8930	8930	8930	0
164	20231130	164200	2901400890	8930	8930	8930	8930	0
165	20231130	164100	2901400890	8930	8930	8930	8930	0
166	20231130	164000	2901400890	8930	8930	8930	8930	0
167	20231130	163900	2901400890	8930	8930	8930	8930	0
168	20231130	163800	2901400890	8930	8930	8930	8930	0
169	20231130	163700	2901400890	8930	8930	8930	8930	0
170	20231130	163600	2901400890	8930	8930	8930	8930	0
171	20231130	163500	2901400890	8930	8930	8930	8930	0
172	20231130	163400	2901400890	8930	8930	8930	8930	0
173	20231130	163300	2901400890	8930	8930	8930	8930	0
174	20231130	163200	2901400890	8930	8930	8930	8930	0
175	20231130	163100	2901400890	8930	8930	8930	8930	0
176	20231130	163000	2901400890	8930	8930	8930	8930	0
177	20231130	162900	2901400890	8930	8930	8930	8930	0
178	20231130	162800	2901400890	8930	8930	8930	8930	0
179	20231130	162700	2901400890	8930	8930	8930	8930	0
180	20231130	162600	2901400890	8930	8930	8930	8930	0
181	20231130	162500	2901400890	8930	8930	8930	8930	0
182	20231130	162400	2901400890	8930	8930	8930	8930	719
183	20231130	162300	2901400890	8930	8930	8930	8930	0
184	20231130	162200	2901400890	8930	8930	8930	8930	0
185	20231130	162100	2901400890	8930	8930	8930	8930	0
186	20231130	162000	2901400890	8930	8930	8930	8930	0
187	20231130	161900	2901400890	8930	8930	8930	8930	0
188	20231130	161800	2901400890	8930	8930	8930	8930	0
189	20231130	161700	2901400890	8930	8930	8930	8930	0
190	20231130	161600	2901400890	8930	8930	8930	8930	0
191	20231130	161500	2901400890	8930	8930	8930	8930	0
192	20231130	161400	2901400890	8930	8930	8930	8930	0
193	20231130	161300	2901400890	8930	8930	8930	8930	0
194	20231130	161200	2901400890	8930	8930	8930	8930	0
195	20231130	161100	2901400890	8930	8930	8930	8930	0
196	20231130	161000	2901400890	8930	8930	8930	8930	0
197	20231130	160900	2901400890	8930	8930	8930	8930	0
198	20231130	160800	2901400890	8930	8930	8930	8930	0
199	20231130	160700	2901400890	8930	8930	8930	8930	0
200	20231130	160600	2901400890	8930	8930	8930	8930	0
201	20231130	160500	2901400890	8930	8930	8930	8930	0
202	20231130	160400	2901400890	8930	8930	8930	8930	0
203	20231130	160300	2901400890	8930	8930	8930	8930	0
204	20231130	160200	2901400890	8930	8930	8930	8930	0
205	20231130	160100	2901400890	8930	8930	8930	8930	0
206	20231130	160000	2901400890	8930	8930	8930	8930	0
207	20231130	155900	2901400890	8930	8930	8930	8930	0
208	20231130	155800	2901400890	8930	8930	8930	8930	0
209	20231130	155700	2901400890	8930	8930	8930	8930	0
210	20231130	155600	2901400890	8930	8930	8930	8930	0
211	20231130	155500	2901400890	8930	8930	8930	8930	0
212	20231130	155400	2901400890	8930	8930	8930	8930	719
213	20231130	155300	2901400890	8930	8930	8930	8930	0
214	20231130	155200	2901400890	8930	8930	8930	8930	0
215	20231130	155100	2901400890	8930	8930	8930	8930	0
216	20231130	155000	2901400890	8930	8930	8930	8930	0
217	20231130	154900	2901400890	8930	8930	8930	8930	0
218	20231130	154800	2901400890	8930	8930	8930	8930	0
219	20231130	154700	2901400890	8930	8930	8930	8930	0
220	20231130	154600	2901400890	8930	8930	8930	8930	0
221	20231130	154500	2901400890	8930	8930	8930	8930	0
222	20231130	154400	2901400890	8930	8930	8930	8930	0
223	20231130	154300	2901400890	8930	8930	8930	8930	0
224	20231130	154200	2901400890	8930	8930	8930	8930	0
225	20231130	154100	2901400890	8930	8930	8930	8930	0
226	20231130	154000	2901400890	8930	8930	8930	8930	0
227	20231130	153900	2901400890	8930	8930	8930	8930	0
228	20231130	153800	2901400890	8930	8930	8930	8930	0
229	20231130	153700	2901400890	8930	8930	8930	8930	0
230	20231130	153600	2901400890	8930	8930	8930	8930	0
231	20231130	153500	2901400890	8930	8930	8930	8930	0
232	20231130	153400	2901400890	8930	8930	8930	8930	0
233	20231130	153300	2901400890	8930	8930	8930	8930	0
234	20231130	153200	2901400890	8930	8930	8930	8930	0
235	20231130	153100	2901400890	8930	8930	8930	8930	0
236	20231130	153000	2901400890	8930	8930	8930	8930	719
237	20231130	152900	2894980220	8880	8880	8880	8880	0
238	20231130	152800	2894980220	8880	8880	8880	8880	0
239	20231130	152700	2894980220	8880	8880	8880	8880	0
240	20231130	152600	2894980220	8880	8880	8880	8880	0
241	20231130	152500	2894980220	8880	8880	8880	8880	0
242	20231130	152400	2894980220	8880	8880	8880	8880	0
243	20231130	152300	2894980220	8880	8880	8880	8880	0
244	20231130	152200	2894980220	8880	8880	8880	8880	0
245	20231130	152100	2894980220	8880	8880	8880	8880	0
246	20231130	152000	2894980220	8880	8880	8880	8880	0
247	20231130	151900	2894980220	8880	8890	8930	8880	239
248	20231130	151800	2892856770	8940	8950	8950	8890	95
249	20231130	151700	2892008270	8960	8880	8960	8880	794
250	20231130	151600	2884912810	8880	8900	8900	8880	305
251	20231130	151500	2882200670	8910	8910	8910	8910	444
252	20231130	151400	2878244630	8930	8910	8930	8910	26
253	20231130	151300	2878012610	8910	8910	8910	8910	60
254	20231130	151200	2877478010	8930	8900	8930	8900	4
255	20231130	151100	2877442380	8900	8900	8900	8900	19
256	20231130	151000	2877273280	8900	8900	8900	8900	10
257	20231130	150900	2877184280	8930	8900	8930	8900	200
258	20231130	150800	2875400560	8890	8900	8900	8890	3
259	20231130	150700	2875373880	8890	8900	8900	8890	2
260	20231130	150600	2875356090	8920	8920	8920	8920	0
261	20231130	150500	2875356090	8920	8920	8920	8920	1
262	20231130	150400	2875347170	8920	8920	8920	8920	0
263	20231130	150300	2875347170	8920	8920	8920	8920	0
264	20231130	150200	2875347170	8920	8890	8920	8890	800
265	20231130	150100	2868220290	8900	8900	8900	8900	1
266	20231130	150000	2868211390	8870	8900	8900	8870	1549
267	20231130	145900	2854447420	8900	8890	8900	8890	469
268	20231130	145800	2850277990	8890	8890	8890	8890	10
269	20231130	145700	2850189090	8880	8880	8880	8880	23
270	20231130	145600	2849984850	8890	8890	8890	8890	5
271	20231130	145500	2849940400	8870	8870	8870	8870	105
272	20231130	145400	2849009050	8890	8890	8890	8890	0
273	20231130	145300	2849009050	8890	8870	8890	8870	213
274	20231130	145200	2847119720	8870	8880	8880	8870	110
275	20231130	145100	2846143820	8880	8880	8880	8880	91
276	20231130	145000	2845335740	8880	8880	8880	8880	0
277	20231130	144900	2845335740	8880	8880	8880	8880	0
278	20231130	144800	2845335740	8880	8890	8890	8880	266
279	20231130	144700	2842973500	8880	8880	8880	8880	1200
280	20231130	144600	2832317500	8880	8880	8880	8880	50
281	20231130	144500	2831873500	8880	8880	8880	8880	20
282	20231130	144400	2831695900	8880	8880	8880	8880	64
283	20231130	144300	2831127580	8890	8890	8890	8890	0
284	20231130	144200	2831127580	8890	8890	8890	8890	0
285	20231130	144100	2831127580	8890	8890	8890	8890	6
286	20231130	144000	2831074240	8880	8880	8880	8880	2
287	20231130	143900	2831056480	8890	8880	8890	8880	1083
288	20231130	143800	2821429640	8880	8880	8880	8860	191
289	20231130	143700	2819735960	8860	8860	8860	8860	6
290	20231130	143600	2819682800	8880	8880	8880	8880	10
291	20231130	143500	2819594000	8850	8850	8850	8850	0
292	20231130	143400	2819594000	8850	8850	8850	8850	0
293	20231130	143300	2819594000	8850	8850	8850	8850	98
294	20231130	143200	2818726700	8850	8860	8860	8850	1394
295	20231130	143100	2806379120	8860	8860	8860	8860	102
296	20231130	143000	2805475400	8860	8860	8860	8860	2
297	20231130	142900	2805457680	8860	8870	8870	8860	416
298	20231130	142800	2801769340	8870	8880	8880	8870	55
299	20231130	142700	2801281160	8880	8880	8880	8880	0
300	20231130	142600	2801281160	8880	8880	8880	8880	3
301	20231130	142500	2801254520	8880	8870	8880	8870	14
302	20231130	142400	2801130210	8880	8880	8880	8880	0
303	20231130	142300	2801130210	8880	8880	8880	8880	2
304	20231130	142200	2801112450	8860	8860	8860	8860	0
305	20231130	142100	2801112450	8860	8850	8860	8850	110
306	20231130	142000	2800138350	8850	8850	8850	8850	0
307	20231130	141900	2800138350	8850	8860	8860	8850	635
308	20231130	141800	2794518550	8850	8850	8850	8850	2711
309	20231130	141700	2770526200	8850	8860	8860	8850	1062
310	20231130	141600	2761127150	8860	8860	8860	8860	200
311	20231130	141500	2759355150	8860	8860	8860	8860	0
312	20231130	141400	2759355150	8860	8860	8860	8860	200
313	20231130	141300	2757583150	8860	8870	8870	8860	100
314	20231130	141200	2756696370	8860	8870	8870	8860	200
315	20231130	141100	2754924080	8860	8860	8860	8860	6
316	20231130	141000	2754870920	8860	8860	8860	8860	0
317	20231130	140900	2754870920	8860	8870	8870	8860	46
318	20231130	140800	2754463310	8880	8880	8880	8880	8
319	20231130	140700	2754392270	8880	8860	8880	8860	1540
320	20231130	140600	2740747070	8860	8870	8870	8860	244
321	20231130	140500	2738584720	8870	8870	8870	8870	0
322	20231130	140400	2738584720	8870	8870	8870	8870	1113
323	20231130	140300	2728712410	8870	8880	8880	8870	119
324	20231130	140200	2727655980	8870	8880	8880	8870	268
325	20231130	140100	2725276840	8870	8870	8870	8870	0
326	20231130	140000	2725276840	8870	8880	8880	8870	307
327	20231130	135900	2722551200	8880	8880	8880	8880	20
328	20231130	135800	2722373600	8880	8880	8880	8880	442
329	20231130	135700	2718448640	8880	8880	8880	8880	139
330	20231130	135600	2717214320	8880	8880	8880	8880	0
331	20231130	135500	2717214320	8880	8880	8880	8880	0
332	20231130	135400	2717214320	8880	8880	8880	8880	82
333	20231130	135300	2716486160	8890	8880	8890	8880	37
334	20231130	135200	2716157590	8880	8890	8890	8870	279
335	20231130	135100	2713680020	8890	8880	8890	8880	419
336	20231130	135000	2709958640	8880	8880	8880	8880	118
337	20231130	134900	2708910800	8870	8890	8890	8870	1469
338	20231130	134800	2695866450	8890	8890	8890	8890	50
339	20231130	134700	2695421950	8890	8890	8890	8890	4
340	20231130	134600	2695386390	8900	8880	8900	8880	47
341	20231130	134500	2694968710	8880	8890	8890	8880	1103
342	20231130	134400	2685166880	8900	8900	8900	8900	549
343	20231130	134300	2680280780	8920	8920	8920	8920	0
344	20231130	134200	2680280780	8920	8910	8920	8910	488
345	20231130	134100	2675932690	8910	8910	8910	8910	10
346	20231130	134000	2675843590	8910	8900	8910	8900	882
347	20231130	133900	2667987790	8900	8920	8920	8900	1280
348	20231130	133800	2656594880	8930	8920	8930	8900	2392
349	20231130	133700	2635304950	8910	8920	8920	8900	2227
350	20231130	133600	2615473710	8920	8920	8920	8920	182
351	20231130	133500	2613850270	8910	8920	8920	8910	126
352	20231130	133400	2612726930	8920	8920	8920	8920	0
353	20231130	133300	2612726930	8920	8910	8920	8910	775
354	20231130	133200	2605819430	8910	8920	8920	8910	273
355	20231130	133100	2603386320	8910	8920	8920	8910	500
356	20231130	133000	2598930390	8920	8930	8950	8920	720
357	20231130	132900	2592507700	8930	8930	8930	8930	184
358	20231130	132800	2590864580	8930	8940	8940	8930	2005
359	20231130	132700	2572950830	8940	8950	8950	8940	150
360	20231130	132600	2571609730	8950	8950	8950	8950	1
361	20231130	132500	2571600780	8960	8940	8960	8940	3
362	20231130	132400	2571573920	8940	8950	8950	8940	103
363	20231130	132300	2570652790	8970	8970	8970	8970	0
364	20231130	132200	2570652790	8970	8970	8970	8970	0
365	20231130	132100	2570652790	8970	8950	8970	8950	14
366	20231130	132000	2570527230	8950	8950	8950	8950	225
367	20231130	131900	2568513480	8940	8960	8960	8940	2463
368	20231130	131800	2546480830	8960	8970	8970	8960	323
369	20231130	131700	2543584550	8970	8960	8970	8960	20
370	20231130	131600	2543405250	8960	8960	8960	8960	187
371	20231130	131500	2541729730	8960	8980	8980	8960	138
372	20231130	131400	2540492490	8980	8980	8980	8980	41
373	20231130	131300	2540124310	8980	8980	8980	8980	112
374	20231130	131200	2539118550	8990	8990	8990	8990	0
375	20231130	131100	2539118550	8990	8990	8990	8990	0
376	20231130	131000	2539118550	8990	8990	8990	8990	100
377	20231130	130900	2538219550	8990	8990	8990	8990	20
378	20231130	130800	2538039750	8980	8980	8980	8980	796
379	20231130	130700	2530891670	8980	8980	8990	8980	814
380	20231130	130600	2523576950	8980	8980	8980	8980	0
381	20231130	130500	2523576950	8980	9000	9000	8980	1543
382	20231130	130400	2509708380	9000	9020	9020	9000	567
383	20231130	130300	2504605080	9020	9020	9020	9020	176
384	20231130	130200	2503017560	9020	9010	9020	9010	2359
385	20231130	130100	2481739730	9000	9000	9000	9000	311
386	20231130	130000	2478940730	9000	9000	9000	9000	280
387	20231130	125900	2476420730	9000	9000	9000	9000	14
388	20231130	125800	2476294730	9000	9000	9000	9000	10
389	20231130	125700	2476204730	9000	9020	9030	9000	2752
390	20231130	125600	2451370540	9020	9000	9020	9000	788
391	20231130	125500	2444274560	9000	9000	9000	9000	55
392	20231130	125400	2443779560	9000	9000	9020	9000	669
393	20231130	125300	2437757020	9010	9000	9010	8990	512
394	20231130	125200	2433149700	9000	9010	9010	9000	1283
395	20231130	125100	2421601700	9010	9010	9010	9000	204
396	20231130	125000	2419763670	9010	9010	9010	9000	127
397	20231130	124900	2418619480	9010	9010	9010	9010	595
398	20231130	124800	2413258530	9000	9030	9030	9000	105
399	20231130	124700	2412310500	9030	9030	9030	9030	393
400	20231130	124600	2408761710	9030	9010	9030	8990	1180
401	20231130	124500	2398121720	9000	9000	9010	9000	137
402	20231130	124400	2396888710	9000	9000	9010	9000	835
403	20231130	124300	2389372870	9000	9000	9000	9000	50
404	20231130	124200	2388922870	9000	8990	9000	8980	49
405	20231130	124100	2388482500	8970	8980	8990	8970	527
406	20231130	124000	2383755270	8980	8980	8980	8980	10
407	20231130	123900	2383665470	8980	8970	9020	8960	1666
408	20231130	123800	2368730210	8970	8980	8980	8970	315
409	20231130	123700	2365904430	8980	9000	9000	8970	804
410	20231130	123600	2358675060	9000	9000	9000	9000	4
411	20231130	123500	2358639060	8980	9010	9010	8980	1221
412	20231130	123400	2347658860	9020	9020	9030	9020	1046
413	20231130	123300	2338222940	9030	9020	9040	9020	3106
414	20231130	123200	2310175680	9000	9020	9020	9000	247
415	20231130	123100	2307950350	9030	9030	9040	9010	2829
416	20231130	123000	2282409810	9030	9030	9030	9010	2924
417	20231130	122900	2256016100	9020	9000	9020	9000	1557
418	20231130	122800	2241984930	8990	8990	9000	8970	1068
419	20231130	122700	2232401300	8990	9020	9020	8990	885
420	20231130	122600	2224421320	9010	9010	9020	9000	3200
421	20231130	122500	2195580660	9010	8970	9010	8970	10719
422	20231130	122400	2099175770	8950	8960	8970	8950	2570
423	20231130	122300	2076133050	8970	8970	8970	8970	2
424	20231130	122200	2076115110	8970	8950	8970	8940	369
425	20231130	122100	2072816170	8970	8960	8970	8960	2400
426	20231130	122000	2051289390	8950	8950	8960	8950	79
427	20231130	121900	2050581730	8960	8960	8960	8960	0
428	20231130	121800	2050581730	8960	8960	8960	8960	0
429	20231130	121700	2050581730	8960	8950	8960	8950	151
430	20231130	121600	2049229270	8950	8950	8950	8950	21
431	20231130	121500	2049041320	8960	8930	8960	8930	1695
432	20231130	121400	2033891570	8940	8950	8950	8940	1448
433	20231130	121300	2020943560	8950	8950	8950	8950	14
434	20231130	121200	2020818260	8950	8950	8950	8950	375
435	20231130	121100	2017462010	8950	8950	8950	8950	167
436	20231130	121000	2015967360	8950	8950	8950	8950	172
437	20231130	120900	2014427960	8950	8950	8950	8950	56
438	20231130	120800	2013926760	8960	8950	8960	8950	115
439	20231130	120700	2012896510	8970	8970	8970	8970	0
440	20231130	120600	2012896510	8970	8950	8970	8950	3105
441	20231130	120500	1985100570	8960	8960	8960	8960	50
442	20231130	120400	1984652570	8970	8970	8970	8960	3
443	20231130	120300	1984625670	8970	8970	8970	8970	120
444	20231130	120200	1983549270	8970	8960	8970	8960	144
445	20231130	120100	1982259020	8960	8980	8980	8960	286
446	20231130	120000	1979692020	8980	8960	8980	8960	531
447	20231130	115900	1974928900	8970	8960	8970	8960	834
448	20231130	115800	1967448250	8970	8960	8970	8960	423
449	20231130	115700	1963653980	8960	8960	8960	8960	13
450	20231130	115600	1963537500	8960	8960	8960	8960	24
451	20231130	115500	1963322460	8960	8960	8960	8960	268
452	20231130	115400	1960921180	8960	8960	8960	8960	90
453	20231130	115300	1960114780	8960	8970	8980	8960	476
454	20231130	115200	1955843880	8980	8970	8980	8970	78
455	20231130	115100	1955143500	8970	8970	8970	8970	9
456	20231130	115000	1955062770	8980	8970	8980	8970	29
457	20231130	114900	1954802550	8970	8970	8970	8970	36
458	20231130	114800	1954479630	8970	8960	8970	8960	64
459	20231130	114700	1953905840	8960	8960	8960	8960	20
460	20231130	114600	1953726640	8960	8960	8960	8960	6
461	20231130	114500	1953672880	8960	8950	8960	8950	17
462	20231130	114400	1953520640	8950	8960	8960	8950	374
463	20231130	114300	1950172300	8960	8960	8960	8960	6
464	20231130	114200	1950118540	8960	8970	8970	8960	115
465	20231130	114100	1949087020	8970	8970	8980	8970	510
466	20231130	114000	1944512300	8970	8970	8970	8970	378
467	20231130	113900	1941121640	8980	8970	8980	8970	684
468	20231130	113800	1934979370	8970	8980	8980	8970	133
469	20231130	113700	1933785110	8970	8980	8980	8960	151
470	20231130	113600	1932429800	8970	8970	8970	8970	351
471	20231130	113500	1929281330	8980	8970	8980	8970	383
472	20231130	113400	1925845570	8960	8960	8960	8960	81
473	20231130	113300	1925119810	8960	8970	8970	8950	2665
474	20231130	113200	1901235170	8970	8970	8980	8970	474
475	20231130	113100	1896983360	8990	8980	8990	8980	578
476	20231130	113000	1891790860	8980	8990	8990	8970	1399
477	20231130	112900	1879217160	8990	9000	9010	8990	1451
478	20231130	112800	1866158690	9000	8990	9020	8990	585
479	20231130	112700	1860898910	8990	9010	9020	8990	3785
480	20231130	112600	1826775710	9030	9020	9030	9000	1683
481	20231130	112500	1811623430	9010	9010	9020	9010	239
482	20231130	112400	1809469360	9010	9010	9020	9010	271
483	20231130	112300	1807026590	9010	9030	9030	9010	477
484	20231130	112200	1802721970	9020	9010	9020	9010	1313
485	20231130	112100	1790879300	9020	9020	9020	9010	193
486	20231130	112000	1789138590	9020	9030	9030	9020	242
487	20231130	111900	1786955090	9030	9040	9040	9030	25
488	20231130	111800	1786729200	9040	9020	9040	9020	1026
489	20231130	111700	1777455620	9030	9020	9030	9020	325
490	20231130	111600	1774522840	9010	8990	9010	8990	191
491	20231130	111500	1772802270	9000	9000	9000	8990	286
492	20231130	111400	1770228840	9000	9010	9020	9000	455
493	20231130	111300	1766133620	9010	9000	9030	9000	2932
494	20231130	111200	1739684250	9000	9030	9030	9000	521
495	20231130	111100	1734991450	9030	9000	9030	9000	906
496	20231130	111000	1726814840	9030	8980	9030	8980	12999
497	20231130	110900	1609760930	8970	8960	8970	8960	115
498	20231130	110800	1608729700	8960	8970	8970	8960	50
499	20231130	110700	1608281400	8960	8970	8980	8960	116
500	20231130	110600	1607240360	8980	8970	8980	8970	55
501	20231130	110500	1606746500	8970	8960	8970	8960	21
502	20231130	110400	1606558140	8990	8990	8990	8990	0
503	20231130	110300	1606558140	8990	8970	8990	8970	50
504	20231130	110200	1606108920	8960	8970	8970	8960	158
505	20231130	110100	1604693230	8970	8970	8970	8960	206
506	20231130	110000	1602846270	8970	8960	8980	8960	359
507	20231130	105900	1599624300	8950	8970	8970	8950	164
508	20231130	105800	1598154000	8960	8960	8960	8960	5
509	20231130	105700	1598109200	8960	8950	8960	8950	258
510	20231130	105600	1595797600	8950	8960	8960	8950	14
511	20231130	105500	1595672280	8950	8970	8970	8940	129
512	20231130	105400	1594518700	8980	8980	8980	8980	7
513	20231130	105300	1594455840	8980	8970	8980	8970	91
514	20231130	105200	1593638670	8980	8980	8980	8970	890
515	20231130	105100	1585646770	8970	8990	8990	8970	560
516	20231130	105000	1580620570	8990	8990	9000	8990	1070
517	20231130	104900	1570999270	8990	8990	9000	8960	1822
518	20231130	104800	1554609630	8950	8960	8960	8950	652
519	20231130	104700	1548772600	8950	8990	8990	8940	559
520	20231130	104600	1543756960	8990	8950	8990	8940	2667
521	20231130	104500	1519818180	8950	8990	8990	8950	1302
522	20231130	104400	1508136990	9000	8990	9000	8970	504
523	20231130	104300	1503605260	8990	8950	8990	8950	1075
524	20231130	104200	1493950390	8950	8950	8970	8950	760
525	20231130	104100	1487140480	8950	8950	8960	8950	1362
526	20231130	104000	1474950120	8950	8970	8970	8950	377
527	20231130	103900	1471573120	8970	9010	9020	8970	5064
528	20231130	103800	1426030820	9000	8980	9010	8980	8147
529	20231130	103700	1352697800	8980	8980	9000	8970	3864
530	20231130	103600	1318004920	8980	8990	8990	8980	299
531	20231130	103500	1315319510	9000	9000	9010	8950	2932
532	20231130	103400	1288933980	9010	8960	9010	8950	17785
533	20231130	103300	1128973120	8990	8920	8990	8920	7930
534	20231130	103200	1057910450	8910	8900	8910	8890	2714
535	20231130	103100	1033740990	8900	8890	8900	8890	1764
536	20231130	103000	1018052770	8890	8900	8900	8890	365
537	20231130	102900	1014805860	8900	8910	8910	8890	473
538	20231130	102800	1010597190	8910	8900	8910	8900	15
539	20231130	102700	1010463550	8910	8900	8910	8900	104
540	20231130	102600	1009536920	8910	8900	8920	8900	454
541	20231130	102500	1005491770	8900	8910	8910	8900	13
542	20231130	102400	1005375990	8900	8900	8900	8890	132
543	20231130	102300	1004201280	8890	8910	8910	8890	302
544	20231130	102200	1001513960	8900	8910	8910	8900	372
545	20231130	102100	998201760	8900	8890	8910	8890	130
546	20231130	102000	997044120	8890	8870	8940	8870	15687
547	20231130	101900	857376910	8870	8880	8880	8870	144
548	20231130	101800	856099030	8870	8870	8870	8860	455
549	20231130	101700	852063230	8870	8850	8870	8850	108
550	20231130	101600	851107270	8850	8860	8860	8850	756
551	20231130	101500	844415580	8850	8890	8890	8850	544
552	20231130	101400	839591700	8870	8850	8870	8850	965
553	20231130	101300	831034350	8850	8870	8870	8850	931
554	20231130	101200	822785380	8870	8890	8900	8870	1610
555	20231130	101100	808489920	8900	8890	8900	8880	1423
556	20231130	101000	795828430	8880	8910	8910	8880	466
557	20231130	100900	791684530	8910	8900	8910	8870	1358
558	20231130	100800	779592990	8880	8900	8910	8880	7413
559	20231130	100700	713620100	8890	8840	8890	8840	535
560	20231130	100600	708871240	8880	8850	8880	8840	510
561	20231130	100500	704343510	8840	8830	8900	8820	8375
562	20231130	100400	629958040	8820	8820	8820	8820	2
563	20231130	100300	629940400	8820	8820	8820	8820	31
564	20231130	100200	629666980	8810	8840	8860	8810	3167
565	20231130	100100	601627720	8830	8820	8830	8820	891
566	20231130	100000	593761190	8800	8800	8820	8800	531
567	20231130	095900	589082440	8800	8810	8820	8800	2357
568	20231130	095800	568337150	8800	8800	8810	8800	1574
569	20231130	095700	554485920	8800	8820	8820	8800	1189
570	20231130	095600	544021720	8810	8810	8810	8810	10
571	20231130	095500	543933620	8810	8810	8810	8810	202
572	20231130	095400	542154000	8810	8820	8830	8810	559
573	20231130	095300	537224440	8820	8820	8820	8810	1120
574	20231130	095200	527346240	8820	8780	8820	8760	7135
575	20231130	095100	464567140	8780	8790	8790	8780	426
576	20231130	095000	460824440	8790	8790	8790	8790	6
577	20231130	094900	460771700	8790	8790	8790	8790	611
578	20231130	094800	455401010	8790	8790	8810	8790	914
579	20231130	094700	447358660	8790	8790	8790	8790	1
580	20231130	094600	447349870	8790	8780	8800	8780	359
581	20231130	094500	444194180	8770	8770	8780	8770	553
582	20231130	094400	439344330	8770	8770	8780	8770	280
583	20231130	094300	436887930	8780	8780	8780	8780	296
584	20231130	094200	434289050	8790	8790	8790	8790	1
585	20231130	094100	434280260	8810	8800	8810	8800	21
586	20231130	094000	434095290	8810	8820	8820	8810	33
587	20231130	093900	433804460	8810	8810	8820	8810	733
588	20231130	093800	427339430	8810	8760	8810	8760	847
589	20231130	093700	419891790	8750	8780	8780	8750	532
590	20231130	093600	415227760	8780	8790	8790	8780	485
591	20231130	093500	410967930	8780	8800	8800	8780	51
592	20231130	093400	410519250	8810	8810	8810	8740	677
593	20231130	093300	404573150	8810	8790	8820	8750	2105
594	20231130	093200	386045560	8800	8800	8800	8790	3161
595	20231130	093100	358229900	8800	8780	8800	8760	1498
596	20231130	093000	345071530	8780	8790	8800	8780	1506
597	20231130	092900	331821490	8780	8720	8800	8720	11790
598	20231130	092800	228269590	8730	8720	8730	8720	1372
599	20231130	092700	216300430	8720	8690	8720	8690	1777
600	20231130	092600	200827680	8690	8690	8690	8690	18
601	20231130	092500	200671260	8680	8680	8680	8680	69
602	20231130	092400	200072340	8680	8680	8680	8680	1
603	20231130	092300	200063660	8700	8690	8700	8680	453
604	20231130	092200	196123710	8690	8700	8700	8690	3
605	20231130	092100	196097630	8700	8710	8710	8700	315
606	20231130	092000	193354130	8700	8680	8700	8680	4718
607	20231130	091900	152318380	8680	8680	8680	8680	36
608	20231130	091800	152005900	8630	8660	8660	8630	271
609	20231130	091700	149665540	8690	8690	8700	8690	557
610	20231130	091600	144820230	8700	8650	8700	8650	2829
611	20231130	091500	120245650	8640	8640	8640	8640	781
612	20231130	091400	113497810	8640	8640	8640	8640	0
613	20231130	091300	113497810	8640	8640	8640	8640	2
614	20231130	091200	113480530	8570	8660	8670	8570	5001
615	20231130	091100	70533710	8700	8630	8700	8630	4541
616	20231130	091000	31068950	8600	8600	8600	8600	0
617	20231130	090900	31068950	8600	8600	8600	8590	2085
618	20231130	090800	13141240	8620	8630	8630	8620	551
619	20231130	090700	8386120	8630	8630	8630	8630	0
620	20231130	090600	8386120	8630	8630	8630	8630	6
621	20231130	090500	8334340	8630	8630	8630	8630	11
622	20231130	090400	8239410	8630	8630	8630	8630	300
623	20231130	090300	5650410	8630	8630	8630	8630	100
624	20231130	090200	4787410	8580	8630	8630	8580	125
625	20231130	090100	3714860	8600	8600	8600	8600	10
626	20231130	090000	3628860	8600	8580	8600	8580	422