KissMeData/067990/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194200	582634760	4950	4950	4950	4950	4264
3	20231130	194100	582634760	4950	4950	4950	4950	0
4	20231130	194000	582634760	4950	4950	4950	4950	0
5	20231130	193900	582634760	4950	4950	4950	4950	0
6	20231130	193800	582634760	4950	4950	4950	4950	0
7	20231130	193700	582634760	4950	4950	4950	4950	0
8	20231130	193600	582634760	4950	4950	4950	4950	0
9	20231130	193500	582634760	4950	4950	4950	4950	0
10	20231130	193400	582634760	4950	4950	4950	4950	0
11	20231130	193300	582634760	4950	4950	4950	4950	0
12	20231130	193200	582634760	4950	4950	4950	4950	0
13	20231130	193100	582634760	4950	4950	4950	4950	0
14	20231130	193000	582634760	4950	4950	4950	4950	0
15	20231130	192900	582634760	4950	4950	4950	4950	0
16	20231130	192800	582634760	4950	4950	4950	4950	0
17	20231130	192700	582634760	4950	4950	4950	4950	0
18	20231130	192600	582634760	4950	4950	4950	4950	0
19	20231130	192500	582634760	4950	4950	4950	4950	0
20	20231130	192400	582634760	4950	4950	4950	4950	0
21	20231130	192300	582634760	4950	4950	4950	4950	0
22	20231130	192200	582634760	4950	4950	4950	4950	0
23	20231130	192100	582634760	4950	4950	4950	4950	0
24	20231130	192000	582634760	4950	4950	4950	4950	0
25	20231130	191900	582634760	4950	4950	4950	4950	0
26	20231130	191800	582634760	4950	4950	4950	4950	0
27	20231130	191700	582634760	4950	4950	4950	4950	0
28	20231130	191600	582634760	4950	4950	4950	4950	0
29	20231130	191500	582634760	4950	4950	4950	4950	0
30	20231130	191400	582634760	4950	4950	4950	4950	0
31	20231130	191300	582634760	4950	4950	4950	4950	0
32	20231130	191200	582634760	4950	4950	4950	4950	4264
33	20231130	191100	582634760	4950	4950	4950	4950	0
34	20231130	191000	582634760	4950	4950	4950	4950	0
35	20231130	190900	582634760	4950	4950	4950	4950	0
36	20231130	190800	582634760	4950	4950	4950	4950	0
37	20231130	190700	582634760	4950	4950	4950	4950	0
38	20231130	190600	582634760	4950	4950	4950	4950	0
39	20231130	190500	582634760	4950	4950	4950	4950	0
40	20231130	190400	582634760	4950	4950	4950	4950	0
41	20231130	190300	582634760	4950	4950	4950	4950	0
42	20231130	190200	582634760	4950	4950	4950	4950	0
43	20231130	190100	582634760	4950	4950	4950	4950	0
44	20231130	190000	582634760	4950	4950	4950	4950	0
45	20231130	185900	582634760	4950	4950	4950	4950	0
46	20231130	185800	582634760	4950	4950	4950	4950	0
47	20231130	185700	582634760	4950	4950	4950	4950	0
48	20231130	185600	582634760	4950	4950	4950	4950	0
49	20231130	185500	582634760	4950	4950	4950	4950	0
50	20231130	185400	582634760	4950	4950	4950	4950	0
51	20231130	185300	582634760	4950	4950	4950	4950	0
52	20231130	185200	582634760	4950	4950	4950	4950	0
53	20231130	185100	582634760	4950	4950	4950	4950	0
54	20231130	185000	582634760	4950	4950	4950	4950	0
55	20231130	184900	582634760	4950	4950	4950	4950	0
56	20231130	184800	582634760	4950	4950	4950	4950	0
57	20231130	184700	582634760	4950	4950	4950	4950	0
58	20231130	184600	582634760	4950	4950	4950	4950	0
59	20231130	184500	582634760	4950	4950	4950	4950	0
60	20231130	184400	582634760	4950	4950	4950	4950	0
61	20231130	184300	582634760	4950	4950	4950	4950	0
62	20231130	184200	582634760	4950	4950	4950	4950	4264
63	20231130	184100	582634760	4950	4950	4950	4950	0
64	20231130	184000	582634760	4950	4950	4950	4950	0
65	20231130	183900	582634760	4950	4950	4950	4950	0
66	20231130	183800	582634760	4950	4950	4950	4950	0
67	20231130	183700	582634760	4950	4950	4950	4950	0
68	20231130	183600	582634760	4950	4950	4950	4950	0
69	20231130	183500	582634760	4950	4950	4950	4950	0
70	20231130	183400	582634760	4950	4950	4950	4950	0
71	20231130	183300	582634760	4950	4950	4950	4950	0
72	20231130	183200	582634760	4950	4950	4950	4950	0
73	20231130	183100	582634760	4950	4950	4950	4950	0
74	20231130	183000	582634760	4950	4950	4950	4950	0
75	20231130	182900	582634760	4950	4950	4950	4950	0
76	20231130	182800	582634760	4950	4950	4950	4950	0
77	20231130	182700	582634760	4950	4950	4950	4950	0
78	20231130	182600	582634760	4950	4950	4950	4950	0
79	20231130	182500	582634760	4950	4950	4950	4950	0
80	20231130	182400	582634760	4950	4950	4950	4950	0
81	20231130	182300	582634760	4950	4950	4950	4950	0
82	20231130	182200	582634760	4950	4950	4950	4950	0
83	20231130	182100	582634760	4950	4950	4950	4950	0
84	20231130	182000	582634760	4950	4950	4950	4950	0
85	20231130	181900	582634760	4950	4950	4950	4950	0
86	20231130	181800	582634760	4950	4950	4950	4950	0
87	20231130	181700	582634760	4950	4950	4950	4950	0
88	20231130	181600	582634760	4950	4950	4950	4950	0
89	20231130	181500	582634760	4950	4950	4950	4950	0
90	20231130	181400	582634760	4950	4950	4950	4950	0
91	20231130	181300	582634760	4950	4950	4950	4950	0
92	20231130	181200	582634760	4950	4950	4950	4950	4264
93	20231130	181100	582634760	4950	4950	4950	4950	0
94	20231130	181000	582634760	4950	4950	4950	4950	0
95	20231130	180900	582634760	4950	4950	4950	4950	0
96	20231130	180800	582634760	4950	4950	4950	4950	0
97	20231130	180700	582634760	4950	4950	4950	4950	0
98	20231130	180600	582634760	4950	4950	4950	4950	0
99	20231130	180500	582634760	4950	4950	4950	4950	0
100	20231130	180400	582634760	4950	4950	4950	4950	0
101	20231130	180300	582634760	4950	4950	4950	4950	0
102	20231130	180200	582634760	4950	4950	4950	4950	0
103	20231130	180100	582634760	4950	4950	4950	4950	0
104	20231130	180000	582634760	4950	4950	4950	4950	0
105	20231130	175900	582634760	4950	4950	4950	4950	0
106	20231130	175800	582634760	4950	4950	4950	4950	0
107	20231130	175700	582634760	4950	4950	4950	4950	0
108	20231130	175600	582634760	4950	4950	4950	4950	0
109	20231130	175500	582634760	4950	4950	4950	4950	0
110	20231130	175400	582634760	4950	4950	4950	4950	0
111	20231130	175300	582634760	4950	4950	4950	4950	0
112	20231130	175200	582634760	4950	4950	4950	4950	0
113	20231130	175100	582634760	4950	4950	4950	4950	0
114	20231130	175000	582634760	4950	4950	4950	4950	0
115	20231130	174900	582634760	4950	4950	4950	4950	0
116	20231130	174800	582634760	4950	4950	4950	4950	0
117	20231130	174700	582634760	4950	4950	4950	4950	0
118	20231130	174600	582634760	4950	4950	4950	4950	0
119	20231130	174500	582634760	4950	4950	4950	4950	0
120	20231130	174400	582634760	4950	4950	4950	4950	0
121	20231130	174300	582634760	4950	4950	4950	4950	0
122	20231130	174200	582634760	4950	4950	4950	4950	4264
123	20231130	174100	582634760	4950	4950	4950	4950	0
124	20231130	174000	582634760	4950	4950	4950	4950	0
125	20231130	173900	582634760	4950	4950	4950	4950	0
126	20231130	173800	582634760	4950	4950	4950	4950	0
127	20231130	173700	582634760	4950	4950	4950	4950	0
128	20231130	173600	582634760	4950	4950	4950	4950	0
129	20231130	173500	582634760	4950	4950	4950	4950	0
130	20231130	173400	582634760	4950	4950	4950	4950	0
131	20231130	173300	582634760	4950	4950	4950	4950	0
132	20231130	173200	582634760	4950	4950	4950	4950	0
133	20231130	173100	582634760	4950	4950	4950	4950	0
134	20231130	173000	582634760	4950	4950	4950	4950	0
135	20231130	172900	582634760	4950	4950	4950	4950	0
136	20231130	172800	582634760	4950	4950	4950	4950	0
137	20231130	172700	582634760	4950	4950	4950	4950	0
138	20231130	172600	582634760	4950	4950	4950	4950	0
139	20231130	172500	582634760	4950	4950	4950	4950	0
140	20231130	172400	582634760	4950	4950	4950	4950	0
141	20231130	172300	582634760	4950	4950	4950	4950	0
142	20231130	172200	582634760	4950	4950	4950	4950	0
143	20231130	172100	582634760	4950	4950	4950	4950	0
144	20231130	172000	582634760	4950	4950	4950	4950	0
145	20231130	171900	582634760	4950	4950	4950	4950	0
146	20231130	171800	582634760	4950	4950	4950	4950	0
147	20231130	171700	582634760	4950	4950	4950	4950	0
148	20231130	171600	582634760	4950	4950	4950	4950	0
149	20231130	171500	582634760	4950	4950	4950	4950	0
150	20231130	171400	582634760	4950	4950	4950	4950	0
151	20231130	171300	582634760	4950	4950	4950	4950	0
152	20231130	171200	582634760	4950	4950	4950	4950	4264
153	20231130	171100	582634760	4950	4950	4950	4950	0
154	20231130	171000	582634760	4950	4950	4950	4950	0
155	20231130	170900	582634760	4950	4950	4950	4950	0
156	20231130	170800	582634760	4950	4950	4950	4950	0
157	20231130	170700	582634760	4950	4950	4950	4950	0
158	20231130	170600	582634760	4950	4950	4950	4950	0
159	20231130	170500	582634760	4950	4950	4950	4950	0
160	20231130	170400	582634760	4950	4950	4950	4950	0
161	20231130	170300	582634760	4950	4950	4950	4950	0
162	20231130	170200	582634760	4950	4950	4950	4950	0
163	20231130	170100	582634760	4950	4950	4950	4950	0
164	20231130	170000	582634760	4950	4950	4950	4950	0
165	20231130	165900	582634760	4950	4950	4950	4950	0
166	20231130	165800	582634760	4950	4950	4950	4950	0
167	20231130	165700	582634760	4950	4950	4950	4950	0
168	20231130	165600	582634760	4950	4950	4950	4950	0
169	20231130	165500	582634760	4950	4950	4950	4950	0
170	20231130	165400	582634760	4950	4950	4950	4950	0
171	20231130	165300	582634760	4950	4950	4950	4950	0
172	20231130	165200	582634760	4950	4950	4950	4950	0
173	20231130	165100	582634760	4950	4950	4950	4950	0
174	20231130	165000	582634760	4950	4950	4950	4950	0
175	20231130	164900	582634760	4950	4950	4950	4950	0
176	20231130	164800	582634760	4950	4950	4950	4950	0
177	20231130	164700	582634760	4950	4950	4950	4950	0
178	20231130	164600	582634760	4950	4950	4950	4950	0
179	20231130	164500	582634760	4950	4950	4950	4950	0
180	20231130	164400	582634760	4950	4950	4950	4950	0
181	20231130	164300	582634760	4950	4950	4950	4950	0
182	20231130	164200	582634760	4950	4950	4950	4950	4264
183	20231130	164100	582634760	4950	4950	4950	4950	0
184	20231130	164000	582634760	4950	4950	4950	4950	0
185	20231130	163900	582634760	4950	4950	4950	4950	0
186	20231130	163800	582634760	4950	4950	4950	4950	0
187	20231130	163700	582634760	4950	4950	4950	4950	0
188	20231130	163600	582634760	4950	4950	4950	4950	0
189	20231130	163500	582634760	4950	4950	4950	4950	0
190	20231130	163400	582634760	4950	4950	4950	4950	0
191	20231130	163300	582634760	4950	4950	4950	4950	0
192	20231130	163200	582634760	4950	4950	4950	4950	0
193	20231130	163100	582634760	4950	4950	4950	4950	0
194	20231130	163000	582634760	4950	4950	4950	4950	0
195	20231130	162900	582634760	4950	4950	4950	4950	0
196	20231130	162800	582634760	4950	4950	4950	4950	0
197	20231130	162700	582634760	4950	4950	4950	4950	0
198	20231130	162600	582634760	4950	4950	4950	4950	0
199	20231130	162500	582634760	4950	4950	4950	4950	0
200	20231130	162400	582634760	4950	4950	4950	4950	0
201	20231130	162300	582634760	4950	4950	4950	4950	0
202	20231130	162200	582634760	4950	4950	4950	4950	0
203	20231130	162100	582634760	4950	4950	4950	4950	0
204	20231130	162000	582634760	4950	4950	4950	4950	0
205	20231130	161900	582634760	4950	4950	4950	4950	0
206	20231130	161800	582634760	4950	4950	4950	4950	0
207	20231130	161700	582634760	4950	4950	4950	4950	0
208	20231130	161600	582634760	4950	4950	4950	4950	0
209	20231130	161500	582634760	4950	4950	4950	4950	0
210	20231130	161400	582634760	4950	4950	4950	4950	0
211	20231130	161300	582634760	4950	4950	4950	4950	0
212	20231130	161200	582634760	4950	4950	4950	4950	4264
213	20231130	161100	582634760	4950	4950	4950	4950	0
214	20231130	161000	582634760	4950	4950	4950	4950	0
215	20231130	160900	582634760	4950	4950	4950	4950	0
216	20231130	160800	582634760	4950	4950	4950	4950	0
217	20231130	160700	582634760	4950	4950	4950	4950	0
218	20231130	160600	582634760	4950	4950	4950	4950	0
219	20231130	160500	582634760	4950	4950	4950	4950	0
220	20231130	160400	582634760	4950	4950	4950	4950	0
221	20231130	160300	582634760	4950	4950	4950	4950	0
222	20231130	160200	582634760	4950	4950	4950	4950	0
223	20231130	160100	582634760	4950	4950	4950	4950	0
224	20231130	160000	582634760	4950	4950	4950	4950	0
225	20231130	155900	582634760	4950	4950	4950	4950	0
226	20231130	155800	582634760	4950	4950	4950	4950	0
227	20231130	155700	582634760	4950	4950	4950	4950	0
228	20231130	155600	582634760	4950	4950	4950	4950	0
229	20231130	155500	582634760	4950	4950	4950	4950	0
230	20231130	155400	582634760	4950	4950	4950	4950	0
231	20231130	155300	582634760	4950	4950	4950	4950	0
232	20231130	155200	582634760	4950	4950	4950	4950	0
233	20231130	155100	582634760	4950	4950	4950	4950	0
234	20231130	155000	582634760	4950	4950	4950	4950	0
235	20231130	154900	582634760	4950	4950	4950	4950	0
236	20231130	154800	582634760	4950	4950	4950	4950	0
237	20231130	154700	582634760	4950	4950	4950	4950	0
238	20231130	154600	582634760	4950	4950	4950	4950	0
239	20231130	154500	582634760	4950	4950	4950	4950	0
240	20231130	154400	582634760	4950	4950	4950	4950	0
241	20231130	154300	582634760	4950	4950	4950	4950	0
242	20231130	154200	582634760	4950	4950	4950	4950	4264
243	20231130	154100	582634760	4950	4950	4950	4950	0
244	20231130	154000	582634760	4950	4950	4950	4950	0
245	20231130	153900	582634760	4950	4950	4950	4950	0
246	20231130	153800	582634760	4950	4950	4950	4950	0
247	20231130	153700	582634760	4950	4950	4950	4950	0
248	20231130	153600	582634760	4950	4950	4950	4950	0
249	20231130	153500	582634760	4950	4950	4950	4950	0
250	20231130	153400	582634760	4950	4950	4950	4950	0
251	20231130	153300	582634760	4950	4950	4950	4950	0
252	20231130	153200	582634760	4950	4950	4950	4950	0
253	20231130	153100	582634760	4950	4950	4950	4950	0
254	20231130	153000	582634760	4950	4950	4950	4950	4264
255	20231130	152900	561527960	4950	4950	4950	4950	0
256	20231130	152800	561527960	4950	4950	4950	4950	0
257	20231130	152700	561527960	4950	4950	4950	4950	0
258	20231130	152600	561527960	4950	4950	4950	4950	0
259	20231130	152500	561527960	4950	4950	4950	4950	0
260	20231130	152400	561527960	4950	4950	4950	4950	0
261	20231130	152300	561527960	4950	4950	4950	4950	0
262	20231130	152200	561527960	4950	4950	4950	4950	0
263	20231130	152100	561527960	4950	4950	4950	4950	0
264	20231130	152000	561527960	4950	4950	4950	4950	0
265	20231130	151900	561527960	4950	4950	4950	4950	49
266	20231130	151800	561285410	4970	4970	4970	4970	0
267	20231130	151700	561285410	4970	4970	4970	4970	4
268	20231130	151600	561265530	4950	4970	4970	4950	377
269	20231130	151500	559399340	4965	4960	4965	4960	5000
270	20231130	151400	534584555	4960	4950	4960	4950	6306
271	20231130	151300	503313010	4950	4945	4950	4945	3551
272	20231130	151200	485735810	4950	4945	4950	4945	4
273	20231130	151100	485716025	4950	4945	4950	4945	501
274	20231130	151000	483238540	4945	4945	4945	4945	300
275	20231130	150900	481755040	4950	4935	4950	4935	379
276	20231130	150800	479880690	4935	4950	4950	4930	15126
277	20231130	150700	405247575	4950	4950	4950	4950	0
278	20231130	150600	405247575	4950	4965	4965	4950	1480
279	20231130	150500	397917950	4960	4960	4960	4960	0
280	20231130	150400	397917950	4960	4960	4960	4960	0
281	20231130	150300	397917950	4960	4960	4960	4960	0
282	20231130	150200	397917950	4960	4960	4960	4960	15
283	20231130	150100	397843550	4960	4960	4960	4960	0
284	20231130	150000	397843550	4960	4960	4965	4960	143
285	20231130	145900	397133950	4965	4960	4965	4960	2754
286	20231130	145800	383473950	4950	4950	4950	4950	110
287	20231130	145700	382929450	4955	4955	4955	4955	0
288	20231130	145600	382929450	4955	4955	4955	4955	0
289	20231130	145500	382929450	4955	4955	4955	4955	0
290	20231130	145400	382929450	4955	4955	4960	4955	1496
291	20231130	145300	375516760	4955	4955	4955	4955	0
292	20231130	145200	375516760	4955	4955	4955	4955	0
293	20231130	145100	375516760	4955	4955	4955	4955	7
294	20231130	145000	375482075	4955	4955	4955	4955	0
295	20231130	144900	375482075	4955	4955	4955	4955	0
296	20231130	144800	375482075	4955	4950	4955	4950	501
297	20231130	144700	373000430	4950	4950	4950	4950	0
298	20231130	144600	373000430	4950	4950	4950	4950	1000
299	20231130	144500	368050430	4950	4950	4950	4950	1
300	20231130	144400	368045480	4950	4950	4950	4950	0
301	20231130	144300	368045480	4950	4950	4950	4950	0
302	20231130	144200	368045480	4950	4950	4950	4950	0
303	20231130	144100	368045480	4950	4950	4950	4950	0
304	20231130	144000	368045480	4950	4950	4950	4950	637
305	20231130	143900	364892330	4960	4960	4960	4960	1
306	20231130	143800	364887370	4950	4950	4950	4950	1
307	20231130	143700	364882420	4960	4960	4960	4960	0
308	20231130	143600	364882420	4960	4960	4960	4960	0
309	20231130	143500	364882420	4960	4960	4960	4960	0
310	20231130	143400	364882420	4960	4960	4960	4960	3638
311	20231130	143300	346837940	4960	4960	4960	4960	1
312	20231130	143200	346832980	4960	4960	4960	4960	0
313	20231130	143100	346832980	4960	4960	4960	4960	0
314	20231130	143000	346832980	4960	4960	4960	4960	0
315	20231130	142900	346832980	4960	4950	4960	4950	3007
316	20231130	142800	331918330	4960	4945	4960	4945	445
317	20231130	142700	329717310	4945	4940	4945	4935	1378
318	20231130	142600	322916690	4940	4940	4940	4940	13
319	20231130	142500	322852470	4940	4940	4940	4940	13
320	20231130	142400	322788250	4945	4940	4945	4940	15
321	20231130	142300	322714140	4940	4955	4955	4940	2234
322	20231130	142200	311676340	4960	4960	4960	4960	0
323	20231130	142100	311676340	4960	4960	4960	4960	12
324	20231130	142000	311616820	4960	4960	4960	4960	11
325	20231130	141900	311562260	4960	4960	4960	4960	0
326	20231130	141800	311562260	4960	4960	4960	4960	0
327	20231130	141700	311562260	4960	4960	4960	4960	0
328	20231130	141600	311562260	4960	4955	4960	4955	180
329	20231130	141500	310670310	4955	4955	4955	4955	0
330	20231130	141400	310670310	4955	4945	4955	4940	915
331	20231130	141300	306140130	4945	4950	4950	4945	16
332	20231130	141200	306060935	4950	4950	4950	4950	0
333	20231130	141100	306060935	4950	4950	4950	4950	1
334	20231130	141000	306055985	4950	4945	4950	4945	131
335	20231130	140900	305408175	4955	4955	4955	4955	0
336	20231130	140800	305408175	4955	4955	4955	4955	0
337	20231130	140700	305408175	4955	4955	4955	4955	0
338	20231130	140600	305408175	4955	4955	4955	4955	0
339	20231130	140500	305408175	4955	4955	4955	4955	2
340	20231130	140400	305398265	4955	4955	4955	4955	1
341	20231130	140300	305393310	4955	4955	4955	4955	0
342	20231130	140200	305393310	4955	4955	4955	4955	0
343	20231130	140100	305393310	4955	4955	4955	4955	0
344	20231130	140000	305393310	4955	4955	4955	4955	0
345	20231130	135900	305393310	4955	4955	4955	4955	0
346	20231130	135800	305393310	4955	4955	4955	4955	0
347	20231130	135700	305393310	4955	4955	4955	4955	0
348	20231130	135600	305393310	4955	4955	4955	4955	1
349	20231130	135500	305388355	4955	4940	4955	4940	3
350	20231130	135400	305373505	4960	4960	4960	4960	0
351	20231130	135300	305373505	4960	4960	4960	4960	1
352	20231130	135200	305368545	4960	4960	4960	4960	3
353	20231130	135100	305353665	4940	4950	4950	4940	1670
354	20231130	135000	297103835	4960	4960	4960	4960	1
355	20231130	134900	297098875	4960	4955	4960	4955	6
356	20231130	134800	297069140	4965	4965	4965	4965	0
357	20231130	134700	297069140	4965	4965	4965	4965	0
358	20231130	134600	297069140	4965	4965	4965	4965	0
359	20231130	134500	297069140	4965	4965	4965	4965	0
360	20231130	134400	297069140	4965	4965	4965	4965	0
361	20231130	134300	297069140	4965	4960	4965	4960	4
362	20231130	134200	297049285	4970	4970	4970	4970	1
363	20231130	134100	297044315	4970	4960	4970	4960	11
364	20231130	134000	296989745	4965	4965	4975	4965	410
365	20231130	133900	294952660	4965	4965	4965	4965	3
366	20231130	133800	294937765	4960	4940	4960	4940	322
367	20231130	133700	293341675	4940	4940	4940	4940	0
368	20231130	133600	293341675	4940	4935	4940	4935	94
369	20231130	133500	292877685	4935	4935	4935	4935	43
370	20231130	133400	292665480	4935	4935	4935	4935	4
371	20231130	133300	292645740	4935	4945	4945	4935	955
372	20231130	133200	287931505	4955	4955	4955	4955	0
373	20231130	133100	287931505	4955	4955	4955	4955	0
374	20231130	133000	287931505	4955	4955	4955	4955	20
375	20231130	132900	287832405	4955	4955	4955	4955	0
376	20231130	132800	287832405	4955	4955	4955	4955	0
377	20231130	132700	287832405	4955	4955	4955	4955	0
378	20231130	132600	287832405	4955	4955	4955	4955	0
379	20231130	132500	287832405	4955	4955	4955	4955	0
380	20231130	132400	287832405	4955	4955	4955	4955	0
381	20231130	132300	287832405	4955	4955	4955	4955	0
382	20231130	132200	287832405	4955	4950	4955	4950	50
383	20231130	132100	287584895	4950	4950	4950	4950	41
384	20231130	132000	287381945	4950	4950	4950	4950	0
385	20231130	131900	287381945	4950	4950	4950	4950	5
386	20231130	131800	287357195	4950	4950	4950	4950	0
387	20231130	131700	287357195	4950	4950	4950	4950	3
388	20231130	131600	287342345	4950	4950	4950	4950	0
389	20231130	131500	287342345	4950	4950	4950	4950	35
390	20231130	131400	287169095	4960	4960	4960	4960	0
391	20231130	131300	287169095	4960	4960	4960	4960	0
392	20231130	131200	287169095	4960	4960	4960	4960	0
393	20231130	131100	287169095	4960	4960	4960	4960	0
394	20231130	131000	287169095	4960	4960	4960	4960	0
395	20231130	130900	287169095	4960	4930	4960	4930	985
396	20231130	130800	282312985	4935	4930	4935	4930	626
397	20231130	130700	279226795	4930	4925	4930	4925	720
398	20231130	130600	275679695	4930	4935	4935	4930	5448
399	20231130	130500	248815980	4935	4935	4935	4935	2500
400	20231130	130400	236478480	4940	4940	4940	4940	343
401	20231130	130300	234784060	4940	4955	4955	4940	4381
402	20231130	130200	213140645	4955	4950	4955	4945	1275
403	20231130	130100	206831830	4950	4950	4950	4950	105
404	20231130	130000	206312080	4950	4950	4950	4950	0
405	20231130	125900	206312080	4950	4950	4950	4950	0
406	20231130	125800	206312080	4950	4950	4950	4950	10
407	20231130	125700	206262580	4950	4950	4950	4950	0
408	20231130	125600	206262580	4950	4950	4950	4950	0
409	20231130	125500	206262580	4950	4960	4960	4950	1321
410	20231130	125400	199710520	4960	4960	4960	4960	1
411	20231130	125300	199705560	4960	4960	4960	4960	0
412	20231130	125200	199705560	4960	4960	4960	4960	0
413	20231130	125100	199705560	4960	4960	4960	4960	50
414	20231130	125000	199457560	4955	4955	4955	4955	0
415	20231130	124900	199457560	4955	4955	4955	4955	0
416	20231130	124800	199457560	4955	4955	4955	4955	22
417	20231130	124700	199348550	4950	4950	4950	4950	4860
418	20231130	124600	175291550	4945	4940	4945	4940	1094
419	20231130	124500	169886720	4945	4945	4945	4945	0
420	20231130	124400	169886720	4945	4945	4945	4945	0
421	20231130	124300	169886720	4945	4945	4945	4945	1
422	20231130	124200	169881775	4945	4940	4945	4940	77
423	20231130	124100	169501145	4945	4945	4945	4945	20
424	20231130	124000	169402245	4945	4945	4945	4945	34
425	20231130	123900	169234115	4950	4945	4950	4945	580
426	20231130	123800	166365995	4945	4945	4945	4945	0
427	20231130	123700	166365995	4945	4945	4945	4945	27
428	20231130	123600	166232480	4950	4950	4950	4950	4
429	20231130	123500	166212680	4945	4945	4945	4945	0
430	20231130	123400	166212680	4945	4945	4945	4945	0
431	20231130	123300	166212680	4945	4945	4945	4945	0
432	20231130	123200	166212680	4945	4945	4945	4945	27
433	20231130	123100	166079165	4945	4945	4945	4945	0
434	20231130	123000	166079165	4945	4945	4945	4945	0
435	20231130	122900	166079165	4945	4945	4945	4945	187
436	20231130	122800	165154450	4945	4945	4945	4945	27
437	20231130	122700	165020935	4945	4950	4950	4945	5
438	20231130	122600	164996205	4950	4950	4950	4950	7
439	20231130	122500	164961555	4950	4950	4950	4950	66
440	20231130	122400	164634855	4950	4950	4950	4950	7
441	20231130	122300	164600205	4950	4950	4950	4950	7
442	20231130	122200	164565555	4945	4945	4945	4945	27
443	20231130	122100	164432040	4945	4950	4950	4945	1003
444	20231130	122000	159472190	4950	4950	4950	4950	102
445	20231130	121900	158967290	4950	4950	4950	4950	0
446	20231130	121800	158967290	4950	4950	4950	4950	0
447	20231130	121700	158967290	4950	4950	4950	4950	131
448	20231130	121600	158318840	4950	4950	4950	4950	6
449	20231130	121500	158289140	4950	4950	4950	4950	0
450	20231130	121400	158289140	4950	4950	4950	4950	500
451	20231130	121300	155814140	4950	4950	4950	4950	200
452	20231130	121200	154824140	4950	4950	4950	4950	110
453	20231130	121100	154279640	4950	4955	4955	4950	4602
454	20231130	121000	131494755	4965	4965	4965	4965	0
455	20231130	120900	131494755	4965	4965	4965	4965	6
456	20231130	120800	131464965	4960	4960	4960	4960	20
457	20231130	120700	131365765	4960	4960	4960	4960	20
458	20231130	120600	131266565	4970	4970	4970	4970	0
459	20231130	120500	131266565	4970	4970	4970	4970	0
460	20231130	120400	131266565	4970	4970	4970	4970	0
461	20231130	120300	131266565	4970	4970	4970	4970	0
462	20231130	120200	131266565	4970	4970	4970	4970	0
463	20231130	120100	131266565	4970	4970	4970	4970	0
464	20231130	120000	131266565	4970	4970	4970	4970	0
465	20231130	115900	131266565	4970	4965	4970	4965	54
466	20231130	115800	130998445	4970	4970	4970	4970	0
467	20231130	115700	130998445	4970	4970	4970	4970	0
468	20231130	115600	130998445	4970	4970	4970	4970	0
469	20231130	115500	130998445	4970	4970	4970	4970	0
470	20231130	115400	130998445	4970	4970	4970	4970	0
471	20231130	115300	130998445	4970	4970	4970	4970	0
472	20231130	115200	130998445	4970	4970	4970	4970	0
473	20231130	115100	130998445	4970	4955	4970	4955	456
474	20231130	115000	128738905	4955	4965	4965	4955	604
475	20231130	114900	125746050	4970	4970	4970	4970	0
476	20231130	114800	125746050	4970	4970	4970	4970	0
477	20231130	114700	125746050	4970	4970	4970	4970	0
478	20231130	114600	125746050	4970	4970	4970	4970	0
479	20231130	114500	125746050	4970	4970	4970	4970	2
480	20231130	114400	125736110	4970	4970	4970	4970	5
481	20231130	114300	125711260	4950	4950	4950	4950	742
482	20231130	114200	122038360	4950	4950	4950	4950	221
483	20231130	114100	120944410	4970	4955	4970	4950	1550
484	20231130	114000	113269255	4955	4955	4955	4955	32
485	20231130	113900	113110695	4960	4960	4960	4960	0
486	20231130	113800	113110695	4960	4960	4960	4960	0
487	20231130	113700	113110695	4960	4960	4960	4960	0
488	20231130	113600	113110695	4960	4960	4960	4960	1
489	20231130	113500	113105735	4960	4960	4960	4960	10
490	20231130	113400	113056135	4960	4960	4960	4960	15
491	20231130	113300	112981735	4960	4960	4960	4960	20
492	20231130	113200	112882535	4955	4955	4955	4955	0
493	20231130	113100	112882535	4955	4955	4955	4955	0
494	20231130	113000	112882535	4955	4955	4955	4955	27
495	20231130	112900	112748750	4960	4960	4960	4960	200
496	20231130	112800	111756750	4960	4960	4960	4960	0
497	20231130	112700	111756750	4960	4960	4960	4960	4
498	20231130	112600	111736910	4955	4955	4955	4955	0
499	20231130	112500	111736910	4955	4955	4955	4955	516
500	20231130	112400	109180130	4960	4960	4960	4960	200
501	20231130	112300	108188130	4960	4960	4960	4960	100
502	20231130	112200	107692130	4960	4965	4965	4955	1320
503	20231130	112100	101148740	4965	4965	4965	4965	31
504	20231130	112000	100994825	4965	4965	4965	4965	1
505	20231130	111900	100989860	4960	4960	4960	4960	0
506	20231130	111800	100989860	4960	4965	4965	4960	941
507	20231130	111700	96320370	4970	4970	4970	4965	20
508	20231130	111600	96221015	4970	4965	4970	4965	10
509	20231130	111500	96171360	4965	4965	4965	4965	0
510	20231130	111400	96171360	4965	4965	4965	4965	10
511	20231130	111300	96121710	4970	4965	4970	4965	11
512	20231130	111200	96067090	4970	4970	4970	4970	1
513	20231130	111100	96062120	4965	4970	4970	4965	12
514	20231130	111000	96002530	4965	4970	4970	4965	11
515	20231130	110900	95947910	4965	4965	4965	4965	19
516	20231130	110800	95853575	4965	4965	4965	4965	10
517	20231130	110700	95803925	4970	4970	4970	4970	0
518	20231130	110600	95803925	4970	4975	4975	4970	205
519	20231130	110500	94784925	4975	4975	4975	4975	29
520	20231130	110400	94640650	4975	4970	4975	4970	7
521	20231130	110300	94605855	4970	4970	4970	4970	10
522	20231130	110200	94556155	4975	4970	4975	4970	37
523	20231130	110100	94372250	4965	4965	4965	4965	10
524	20231130	110000	94322600	4965	4965	4965	4965	10
525	20231130	105900	94272950	4965	4965	4965	4965	0
526	20231130	105800	94272950	4965	4965	4965	4965	10
527	20231130	105700	94223300	4965	4970	4970	4965	35
528	20231130	105600	94049470	4975	4975	4975	4975	0
529	20231130	105500	94049470	4975	4975	4975	4975	0
530	20231130	105400	94049470	4975	4975	4975	4975	2
531	20231130	105300	94039520	4975	4975	4975	4975	0
532	20231130	105200	94039520	4975	4975	4975	4975	0
533	20231130	105100	94039520	4975	4975	4975	4975	1
534	20231130	105000	94034545	4970	4970	4970	4970	4
535	20231130	104900	94014665	4975	4990	4990	4970	4
536	20231130	104800	93994755	4980	4980	4980	4980	19
537	20231130	104700	93900135	4995	4995	4995	4995	1
538	20231130	104600	93895140	4985	4995	4995	4985	106
539	20231130	104500	93366180	5000	5000	5000	5000	0
540	20231130	104400	93366180	5000	5000	5000	5000	0
541	20231130	104300	93366180	5000	5000	5000	5000	0
542	20231130	104200	93366180	5000	4990	5000	4990	5
543	20231130	104100	93341210	5000	4980	5000	4980	1701
544	20231130	104000	84852425	4990	4990	4990	4990	0
545	20231130	103900	84852425	4990	4990	4990	4990	0
546	20231130	103800	84852425	4990	4990	4990	4990	0
547	20231130	103700	84852425	4990	4990	4990	4990	0
548	20231130	103600	84852425	4990	4990	4990	4990	0
549	20231130	103500	84852425	4990	4990	4990	4985	38
550	20231130	103400	84662925	4990	4975	4990	4970	1047
551	20231130	103300	79458085	4990	4990	4990	4990	0
552	20231130	103200	79458085	4990	4985	4990	4985	51
553	20231130	103100	79203810	4985	4985	4985	4985	0
554	20231130	103000	79203810	4985	4985	4985	4975	79
555	20231130	102900	78810265	4985	4985	4985	4985	0
556	20231130	102800	78810265	4985	4985	4985	4985	0
557	20231130	102700	78810265	4985	4975	4985	4975	28
558	20231130	102600	78670955	4985	4985	4985	4985	40
559	20231130	102500	78471555	4990	4990	4990	4990	0
560	20231130	102400	78471555	4990	4990	4990	4990	0
561	20231130	102300	78471555	4990	4990	4990	4990	0
562	20231130	102200	78471555	4990	4975	4990	4975	347
563	20231130	102100	76744765	4975	4975	4975	4975	0
564	20231130	102000	76744765	4975	4970	4975	4970	76
565	20231130	101900	76366895	4975	4975	4975	4975	100
566	20231130	101800	75869395	4975	4970	4975	4970	45
567	20231130	101700	75645580	4975	4975	4975	4975	30
568	20231130	101600	75496330	4975	4970	4975	4970	40
569	20231130	101500	75297430	4965	4965	4965	4965	0
570	20231130	101400	75297430	4965	4960	4965	4960	2255
571	20231130	101300	64103060	4955	4960	4960	4955	30
572	20231130	101200	63954395	4955	4955	4955	4955	11
573	20231130	101100	63899890	4960	4960	4960	4960	39
574	20231130	101000	63706450	4960	4960	4960	4960	104
575	20231130	100900	63190610	4960	4960	4960	4960	18
576	20231130	100800	63101330	4960	4965	4965	4960	79
577	20231130	100700	62709190	4965	4965	4965	4965	0
578	20231130	100600	62709190	4965	4965	4965	4960	31
579	20231130	100500	62555420	4960	4960	4960	4960	10
580	20231130	100400	62505820	4955	4955	4955	4955	0
581	20231130	100300	62505820	4955	4955	4955	4955	0
582	20231130	100200	62505820	4955	4955	4955	4955	0
583	20231130	100100	62505820	4955	4955	4955	4955	0
584	20231130	100000	62505820	4955	4950	4955	4950	88
585	20231130	095900	62070085	4950	4955	4955	4950	1280
586	20231130	095800	55733495	4965	4965	4965	4965	3
587	20231130	095700	55718600	4955	4955	4955	4955	0
588	20231130	095600	55718600	4955	4955	4955	4955	25
589	20231130	095500	55594725	4965	4965	4965	4965	1
590	20231130	095400	55589760	4950	4960	4960	4950	28
591	20231130	095300	55451130	4960	4960	4960	4960	33
592	20231130	095200	55287450	4965	4965	4965	4965	0
593	20231130	095100	55287450	4965	4965	4965	4950	40
594	20231130	095000	55089255	4965	4965	4965	4965	0
595	20231130	094900	55089255	4965	4950	4965	4945	1133
596	20231130	094800	49485995	4950	4950	4950	4950	0
597	20231130	094700	49485995	4950	4950	4950	4950	0
598	20231130	094600	49485995	4950	4945	4950	4945	77
599	20231130	094500	49104980	4950	4950	4950	4950	23
600	20231130	094400	48991130	4945	4945	4945	4945	27
601	20231130	094300	48857615	4950	4950	4950	4950	514
602	20231130	094200	46313315	4950	4960	4960	4950	1579
603	20231130	094100	38493595	4960	4960	4960	4960	28
604	20231130	094000	38354715	4965	4965	4965	4965	5
605	20231130	093900	38329890	4965	4960	4965	4960	15
606	20231130	093800	38255475	4960	4965	4965	4960	36
607	20231130	093700	38076880	4965	4965	4965	4965	3
608	20231130	093600	38061985	4955	4965	4965	4955	37
609	20231130	093500	37878550	4960	4965	4965	4960	106
610	20231130	093400	37352760	4955	4955	4955	4955	6
611	20231130	093300	37323030	4955	4955	4955	4955	1032
612	20231130	093200	32209470	4965	4960	4965	4955	76
613	20231130	093100	31832725	4960	4960	4960	4960	0
614	20231130	093000	31832725	4960	4960	4960	4960	0
615	20231130	092900	31832725	4960	4960	4960	4960	13
616	20231130	092800	31768245	4960	4960	4960	4960	14
617	20231130	092700	31698805	4960	4965	4965	4960	69
618	20231130	092600	31356560	4965	4960	4965	4960	327
619	20231130	092500	29734625	4965	4965	4965	4965	3
620	20231130	092400	29719730	4960	4960	4960	4960	0
621	20231130	092300	29719730	4960	4960	4960	4960	2
622	20231130	092200	29709810	4960	4965	4965	4960	3136
623	20231130	092100	14146715	4970	4970	4970	4970	0
624	20231130	092000	14146715	4970	4975	4975	4970	941
625	20231130	091900	9469885	4990	4990	4990	4990	0
626	20231130	091800	9469885	4990	4990	4990	4990	0
627	20231130	091700	9469885	4990	4990	4990	4990	3
628	20231130	091600	9454915	4980	4980	4980	4980	0
629	20231130	091500	9454915	4980	4980	4980	4980	0
630	20231130	091400	9454915	4980	4980	4980	4980	1
631	20231130	091300	9449935	4990	4990	4990	4990	0
632	20231130	091200	9449935	4990	4990	4990	4990	0
633	20231130	091100	9449935	4990	4975	4990	4975	170
634	20231130	091000	8604155	4975	4975	4975	4975	700
635	20231130	090900	5121655	4975	4975	4975	4975	15
636	20231130	090800	5047030	4975	4975	4975	4975	0
637	20231130	090700	5047030	4975	4975	4975	4975	2
638	20231130	090600	5037080	4975	4975	4975	4975	2
639	20231130	090500	5027130	4975	4975	4975	4975	5
640	20231130	090400	5002255	4975	4975	4975	4975	5
641	20231130	090300	4977380	4975	4985	4985	4975	787
642	20231130	090200	1060765	4990	4990	4990	4990	0
643	20231130	090100	1060765	4990	4985	4990	4985	4
644	20231130	090000	1040820	4980	4980	4980	4980	203